date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,50.2,50.25,50.02,50.12,83200.0,21.4492,21.4706,21.3723,21.415,83200.0
2005-01-03 10:00:00,50.16,50.26,49.98,49.99,74400.0,21.4321,21.4749,21.3552,21.3595,74400.0
2005-01-03 10:30:00,49.98,50.01,49.82,49.82,49300.0,21.3552,21.368,21.2869,21.2869,49300.0
2005-01-03 11:00:00,49.83,49.83,49.66,49.81,39800.0,21.2911,21.2911,21.2185,21.2826,39800.0
2005-01-03 11:30:00,49.8,49.8,49.56,49.63,46700.0,21.2783,21.2783,21.1758,21.2057,46700.0
2005-01-03 12:00:00,49.61,49.61,49.4,49.56,67300.0,21.1971,21.1971,21.1074,21.1758,67300.0
2005-01-03 12:30:00,49.56,49.67,49.4,49.56,45400.0,21.1758,21.2228,21.1074,21.1758,45400.0
2005-01-03 13:00:00,49.55,49.55,49.31,49.43,49000.0,21.1715,21.1715,21.0689,21.1202,49000.0
2005-01-03 13:30:00,49.41,49.43,49.3,49.31,54800.0,21.1117,21.1202,21.0647,21.0689,54800.0
2005-01-03 14:00:00,49.31,49.4,49.24,49.31,37400.0,21.0689,21.1074,21.039,21.0689,37400.0
2005-01-03 14:30:00,49.31,49.36,49.25,49.32,34400.0,21.0689,21.0903,21.0433,21.0732,34400.0
2005-01-03 15:00:00,49.32,49.36,49.19,49.29,41500.0,21.0732,21.0903,21.0177,21.0604,41500.0
2005-01-03 15:30:00,49.29,49.3,49.07,49.24,67600.0,21.0604,21.0647,20.9664,21.039,67600.0
2005-01-04 09:30:00,49.48,49.48,49.1,49.2,81300.0,21.1416,21.1416,20.9792,21.0219,81300.0
2005-01-04 10:00:00,49.14,49.29,49.1,49.16,59300.0,20.9963,21.0604,20.9792,21.0049,59300.0
2005-01-04 10:30:00,49.16,49.24,49.14,49.24,25200.0,21.0049,21.039,20.9963,21.039,25200.0
2005-01-04 11:00:00,49.24,49.34,49.22,49.32,32000.0,21.039,21.0818,21.0305,21.0732,32000.0
2005-01-04 11:30:00,49.31,49.35,49.22,49.25,17800.0,21.0689,21.086,21.0305,21.0433,17800.0
2005-01-04 12:00:00,49.22,49.26,49.15,49.2,23900.0,21.0305,21.0476,21.0006,21.0219,23900.0
2005-01-04 12:30:00,49.2,49.34,49.2,49.22,32900.0,21.0219,21.0818,21.0219,21.0305,32900.0
2005-01-04 13:00:00,49.24,49.29,49.15,49.18,28800.0,21.039,21.0604,21.0006,21.0134,28800.0
2005-01-04 13:30:00,49.19,49.26,49.14,49.17,19600.0,21.0177,21.0476,20.9963,21.0091,19600.0
2005-01-04 14:00:00,49.14,49.16,48.81,48.9,57300.0,20.9963,21.0049,20.8553,20.8938,57300.0
2005-01-04 14:30:00,48.9,48.98,48.83,48.97,62000.0,20.8938,20.9279,20.8638,20.9237,62000.0
2005-01-04 15:00:00,48.97,49.05,48.94,48.96,42100.0,20.9237,20.9578,20.9108,20.9194,42100.0
2005-01-04 15:30:00,48.96,49.0,48.75,48.78,52500.0,20.9194,20.9365,20.8297,20.8425,52500.0
2005-01-05 09:30:00,48.82,48.82,48.67,48.68,60200.0,20.8596,20.8596,20.7955,20.7998,60200.0
2005-01-05 10:00:00,48.69,48.84,48.67,48.68,33600.0,20.804,20.8681,20.7955,20.7998,33600.0
2005-01-05 10:30:00,48.69,48.82,48.68,48.74,30700.0,20.804,20.8596,20.7998,20.8254,30700.0
2005-01-05 11:00:00,48.7,48.88,48.7,48.76,52700.0,20.8083,20.8852,20.8083,20.8339,52700.0
2005-01-05 11:30:00,48.76,48.87,48.74,48.8,42400.0,20.8339,20.8809,20.8254,20.851,42400.0
2005-01-05 12:00:00,48.81,48.81,48.67,48.73,25200.0,20.8553,20.8553,20.7955,20.8211,25200.0
2005-01-05 12:30:00,48.72,48.73,48.62,48.7,19100.0,20.8168,20.8211,20.7741,20.8083,19100.0
2005-01-05 13:00:00,48.72,48.75,48.66,48.67,23700.0,20.8168,20.8297,20.7912,20.7955,23700.0
2005-01-05 13:30:00,48.66,48.68,48.52,48.53,36200.0,20.7912,20.7998,20.7314,20.7357,36200.0
2005-01-05 14:00:00,48.53,48.65,48.32,48.36,72300.0,20.7357,20.7869,20.6459,20.663,72300.0
2005-01-05 14:30:00,48.36,48.38,48.29,48.3,46700.0,20.663,20.6716,20.6331,20.6374,46700.0
2005-01-05 15:00:00,48.26,48.43,48.26,48.38,40500.0,20.6203,20.6929,20.6203,20.6716,40500.0
2005-01-05 15:30:00,48.37,48.37,48.25,48.28,79600.0,20.6673,20.6673,20.616,20.6288,79600.0
2005-01-06 09:30:00,48.18,48.62,48.17,48.46,67800.0,20.5861,20.7741,20.5818,20.7058,67800.0
2005-01-06 10:00:00,48.46,48.68,48.46,48.63,40700.0,20.7058,20.7998,20.7058,20.7784,40700.0
2005-01-06 10:30:00,48.63,48.64,48.48,48.54,34200.0,20.7784,20.7827,20.7143,20.7399,34200.0
2005-01-06 11:00:00,48.54,48.73,48.51,48.66,42900.0,20.7399,20.8211,20.7271,20.7912,42900.0
2005-01-06 11:30:00,48.69,48.8,48.66,48.7,53400.0,20.804,20.851,20.7912,20.8083,53400.0
2005-01-06 12:00:00,48.7,48.83,48.7,48.83,45100.0,20.8083,20.8638,20.8083,20.8638,45100.0
2005-01-06 12:30:00,48.83,48.87,48.8,48.8,28900.0,20.8638,20.8809,20.851,20.851,28900.0
2005-01-06 13:00:00,48.76,48.92,48.76,48.88,43800.0,20.8339,20.9023,20.8339,20.8852,43800.0
2005-01-06 13:30:00,48.87,48.87,48.76,48.76,30600.0,20.8809,20.8809,20.8339,20.8339,30600.0
2005-01-06 14:00:00,48.79,48.86,48.72,48.77,49600.0,20.8468,20.8767,20.8168,20.8382,49600.0
2005-01-06 14:30:00,48.77,48.82,48.74,48.75,39700.0,20.8382,20.8596,20.8254,20.8297,39700.0
2005-01-06 15:00:00,48.75,48.79,48.73,48.78,44700.0,20.8297,20.8468,20.8211,20.8425,44700.0
2005-01-06 15:30:00,48.78,48.93,48.76,48.87,60100.0,20.8425,20.9066,20.8339,20.8809,60100.0
2005-01-07 09:30:00,49.05,49.4,49.04,49.25,45700.0,20.9578,21.1074,20.9536,21.0433,45700.0
2005-01-07 10:00:00,49.24,49.36,48.92,48.94,27600.0,21.039,21.0903,20.9023,20.9108,27600.0
2005-01-07 10:30:00,48.94,48.97,48.77,48.88,35800.0,20.9108,20.9237,20.8382,20.8852,35800.0
2005-01-07 11:00:00,48.86,49.09,48.86,49.08,49100.0,20.8767,20.9749,20.8767,20.9707,49100.0
2005-01-07 11:30:00,49.08,49.1,49.01,49.05,31500.0,20.9707,20.9792,20.9408,20.9578,31500.0
2005-01-07 12:00:00,49.06,49.06,48.93,48.96,21400.0,20.9621,20.9621,20.9066,20.9194,21400.0
2005-01-07 12:30:00,48.97,49.03,48.96,49.02,23900.0,20.9237,20.9493,20.9194,20.945,23900.0
2005-01-07 13:00:00,49.01,49.02,48.95,48.99,15200.0,20.9408,20.945,20.9151,20.9322,15200.0
2005-01-07 13:30:00,48.99,49.06,48.99,49.03,30300.0,20.9322,20.9621,20.9322,20.9493,30300.0
2005-01-07 14:00:00,49.04,49.04,48.93,48.95,17700.0,20.9536,20.9536,20.9066,20.9151,17700.0
2005-01-07 14:30:00,48.96,48.97,48.85,48.96,21700.0,20.9194,20.9237,20.8724,20.9194,21700.0
2005-01-07 15:00:00,48.97,49.01,48.91,48.92,53300.0,20.9237,20.9408,20.898,20.9023,53300.0
2005-01-07 15:30:00,48.93,48.99,48.85,48.85,81300.0,20.9066,20.9322,20.8724,20.8724,81300.0
2005-01-10 09:30:00,49.0,49.06,48.86,48.89,56000.0,20.9365,20.9621,20.8767,20.8895,56000.0
2005-01-10 10:00:00,48.88,49.1,48.85,49.08,40800.0,20.8852,20.9792,20.8724,20.9707,40800.0
2005-01-10 10:30:00,49.08,49.1,49.02,49.09,27400.0,20.9707,20.9792,20.945,20.9749,27400.0
2005-01-10 11:00:00,49.1,49.2,49.06,49.17,49500.0,20.9792,21.0219,20.9621,21.0091,49500.0
2005-01-10 11:30:00,49.16,49.2,49.13,49.18,23300.0,21.0049,21.0219,20.992,21.0134,23300.0
2005-01-10 12:00:00,49.19,49.25,49.16,49.23,23500.0,21.0177,21.0433,21.0049,21.0348,23500.0
2005-01-10 12:30:00,49.23,49.25,49.07,49.17,22400.0,21.0348,21.0433,20.9664,21.0091,22400.0
2005-01-10 13:00:00,49.17,49.29,49.15,49.23,21200.0,21.0091,21.0604,21.0006,21.0348,21200.0
2005-01-10 13:30:00,49.23,49.34,49.23,49.31,35700.0,21.0348,21.0818,21.0348,21.0689,35700.0
2005-01-10 14:00:00,49.29,49.33,49.24,49.25,33000.0,21.0604,21.0775,21.039,21.0433,33000.0
2005-01-10 14:30:00,49.25,49.3,49.22,49.27,118300.0,21.0433,21.0647,21.0305,21.0519,118300.0
2005-01-10 15:00:00,49.27,49.3,49.15,49.16,47100.0,21.0519,21.0647,21.0006,21.0049,47100.0
2005-01-10 15:30:00,49.16,49.26,49.12,49.24,61900.0,21.0049,21.0476,20.9878,21.039,61900.0
2005-01-11 09:30:00,49.37,49.37,49.0,49.06,47400.0,21.0946,21.0946,20.9365,20.9621,47400.0
2005-01-11 10:00:00,49.05,49.09,48.8,49.09,45000.0,20.9578,20.9749,20.851,20.9749,45000.0
2005-01-11 10:30:00,49.08,49.09,48.93,49.01,23700.0,20.9707,20.9749,20.9066,20.9408,23700.0
2005-01-11 11:00:00,49.02,49.1,48.99,49.1,20000.0,20.945,20.9792,20.9322,20.9792,20000.0
2005-01-11 11:30:00,49.08,49.17,49.0,49.05,18300.0,20.9707,21.0091,20.9365,20.9578,18300.0
2005-01-11 12:00:00,49.04,49.05,48.98,49.01,21700.0,20.9536,20.9578,20.9279,20.9408,21700.0
2005-01-11 12:30:00,49.03,49.1,49.0,49.08,16600.0,20.9493,20.9792,20.9365,20.9707,16600.0
2005-01-11 13:00:00,49.08,49.15,49.06,49.15,23800.0,20.9707,21.0006,20.9621,21.0006,23800.0
2005-01-11 13:30:00,49.15,49.23,49.13,49.18,34400.0,21.0006,21.0348,20.992,21.0134,34400.0
2005-01-11 14:00:00,49.19,49.24,49.15,49.23,16900.0,21.0177,21.039,21.0006,21.0348,16900.0
2005-01-11 14:30:00,49.23,49.24,49.15,49.18,34900.0,21.0348,21.039,21.0006,21.0134,34900.0
2005-01-11 15:00:00,49.18,49.24,49.12,49.14,44800.0,21.0134,21.039,20.9878,20.9963,44800.0
2005-01-11 15:30:00,49.12,49.16,49.08,49.1,71900.0,20.9878,21.0049,20.9707,20.9792,71900.0
2005-01-12 09:30:00,49.3,49.39,49.06,49.15,50200.0,21.0647,21.1031,20.9621,21.0006,50200.0
2005-01-12 10:00:00,49.16,49.29,49.08,49.12,56700.0,21.0049,21.0604,20.9707,20.9878,56700.0
2005-01-12 10:30:00,49.13,49.22,48.87,48.99,29800.0,20.992,21.0305,20.8809,20.9322,29800.0
2005-01-12 11:00:00,48.99,49.05,48.91,49.0,30000.0,20.9322,20.9578,20.898,20.9365,30000.0
2005-01-12 11:30:00,49.02,49.22,49.02,49.18,20300.0,20.945,21.0305,20.945,21.0134,20300.0
2005-01-12 12:00:00,49.19,49.25,49.16,49.22,20400.0,21.0177,21.0433,21.0049,21.0305,20400.0
2005-01-12 12:30:00,49.22,49.22,49.03,49.04,26900.0,21.0305,21.0305,20.9493,20.9536,26900.0
2005-01-12 13:00:00,49.03,49.04,48.92,48.92,21000.0,20.9493,20.9536,20.9023,20.9023,21000.0
2005-01-12 13:30:00,48.92,48.98,48.86,48.94,24400.0,20.9023,20.9279,20.8767,20.9108,24400.0
2005-01-12 14:00:00,48.94,49.04,48.92,48.97,43800.0,20.9108,20.9536,20.9023,20.9237,43800.0
2005-01-12 14:30:00,48.97,49.02,48.9,49.01,38300.0,20.9237,20.945,20.8938,20.9408,38300.0
2005-01-12 15:00:00,49.01,49.08,49.0,49.07,71000.0,20.9408,20.9707,20.9365,20.9664,71000.0
2005-01-12 15:30:00,49.05,49.24,49.03,49.24,58000.0,20.9578,21.039,20.9493,21.039,58000.0
2005-01-13 09:30:00,49.32,49.58,49.32,49.49,44500.0,21.0732,21.1843,21.0732,21.1459,44500.0
2005-01-13 10:00:00,49.49,49.55,49.38,49.46,22100.0,21.1459,21.1715,21.0989,21.133,22100.0
2005-01-13 10:30:00,49.46,49.54,49.4,49.43,25800.0,21.133,21.1672,21.1074,21.1202,25800.0
2005-01-13 11:00:00,49.43,49.47,49.3,49.45,18800.0,21.1202,21.1373,21.0647,21.1288,18800.0
2005-01-13 11:30:00,49.45,49.46,49.29,49.43,17100.0,21.1288,21.133,21.0604,21.1202,17100.0
2005-01-13 12:00:00,49.44,49.51,49.39,49.43,20300.0,21.1245,21.1544,21.1031,21.1202,20300.0
2005-01-13 12:30:00,49.43,49.46,49.33,49.45,11700.0,21.1202,21.133,21.0775,21.1288,11700.0
2005-01-13 13:00:00,49.45,49.46,49.36,49.41,9400.0,21.1288,21.133,21.0903,21.1117,9400.0
2005-01-13 13:30:00,49.4,49.47,49.37,49.47,11700.0,21.1074,21.1373,21.0946,21.1373,11700.0
2005-01-13 14:00:00,49.47,49.55,49.45,49.54,10800.0,21.1373,21.1715,21.1288,21.1672,10800.0
2005-01-13 14:30:00,49.56,49.59,49.49,49.55,31300.0,21.1758,21.1886,21.1459,21.1715,31300.0
2005-01-13 15:00:00,49.56,49.6,49.3,49.3,35200.0,21.1758,21.1929,21.0647,21.0647,35200.0
2005-01-13 15:30:00,49.3,49.41,49.12,49.25,65200.0,21.0647,21.1117,20.9878,21.0433,65200.0
2005-01-14 09:30:00,49.43,49.57,49.07,49.55,35300.0,21.1202,21.18,20.9664,21.1715,35300.0
2005-01-14 10:00:00,49.55,49.75,49.54,49.72,40200.0,21.1715,21.2569,21.1672,21.2441,40200.0
2005-01-14 10:30:00,49.74,49.74,49.45,49.46,21200.0,21.2527,21.2527,21.1288,21.133,21200.0
2005-01-14 11:00:00,49.46,49.52,49.43,49.46,15600.0,21.133,21.1587,21.1202,21.133,15600.0
2005-01-14 11:30:00,49.46,49.57,49.4,49.49,22200.0,21.133,21.18,21.1074,21.1459,22200.0
2005-01-14 12:00:00,49.49,49.64,49.43,49.59,22700.0,21.1459,21.2099,21.1202,21.1886,22700.0
2005-01-14 12:30:00,49.6,49.67,49.58,49.58,18500.0,21.1929,21.2228,21.1843,21.1843,18500.0
2005-01-14 13:00:00,49.57,49.57,49.42,49.54,13800.0,21.18,21.18,21.1159,21.1672,13800.0
2005-01-14 13:30:00,49.53,49.56,49.38,49.45,31100.0,21.1629,21.1758,21.0989,21.1288,31100.0
2005-01-14 14:00:00,49.45,49.49,49.28,49.47,19800.0,21.1288,21.1459,21.0561,21.1373,19800.0
2005-01-14 14:30:00,49.47,49.55,49.47,49.54,20300.0,21.1373,21.1715,21.1373,21.1672,20300.0
2005-01-14 15:00:00,49.54,49.56,49.47,49.48,26200.0,21.1672,21.1758,21.1373,21.1416,26200.0
2005-01-14 15:30:00,49.48,49.55,49.45,49.51,37600.0,21.1416,21.1715,21.1288,21.1544,37600.0
2005-01-18 09:30:00,49.5,49.51,49.28,49.39,64400.0,21.1501,21.1544,21.0561,21.1031,64400.0
2005-01-18 10:00:00,49.39,49.39,49.19,49.32,58000.0,21.1031,21.1031,21.0177,21.0732,58000.0
2005-01-18 10:30:00,49.32,49.61,49.3,49.6,55700.0,21.0732,21.1971,21.0647,21.1929,55700.0
2005-01-18 11:00:00,49.59,49.82,49.59,49.78,26800.0,21.1886,21.2869,21.1886,21.2698,26800.0
2005-01-18 11:30:00,49.78,49.94,49.78,49.8,84000.0,21.2698,21.3381,21.2698,21.2783,84000.0
2005-01-18 12:00:00,49.79,49.82,49.69,49.69,34000.0,21.274,21.2869,21.2313,21.2313,34000.0
2005-01-18 12:30:00,49.68,49.72,49.65,49.69,21400.0,21.227,21.2441,21.2142,21.2313,21400.0
2005-01-18 13:00:00,49.69,49.7,49.64,49.66,29400.0,21.2313,21.2356,21.2099,21.2185,29400.0
2005-01-18 13:30:00,49.66,49.76,49.63,49.72,34300.0,21.2185,21.2612,21.2057,21.2441,34300.0
2005-01-18 14:00:00,49.73,49.77,49.63,49.74,36100.0,21.2484,21.2655,21.2057,21.2527,36100.0
2005-01-18 14:30:00,49.75,49.77,49.65,49.71,32000.0,21.2569,21.2655,21.2142,21.2399,32000.0
2005-01-18 15:00:00,49.7,49.8,49.68,49.75,36800.0,21.2356,21.2783,21.227,21.2569,36800.0
2005-01-18 15:30:00,49.7,49.84,49.7,49.82,62800.0,21.2356,21.2954,21.2356,21.2869,62800.0
2005-01-19 09:30:00,50.0,50.1,49.9,50.08,84900.0,21.3638,21.4065,21.321,21.3979,84900.0
2005-01-19 10:00:00,50.08,50.16,50.03,50.08,39800.0,21.3979,21.4321,21.3766,21.3979,39800.0
2005-01-19 10:30:00,50.08,50.19,50.08,50.16,35600.0,21.3979,21.4449,21.3979,21.4321,35600.0
2005-01-19 11:00:00,50.17,50.2,50.1,50.15,39500.0,21.4364,21.4492,21.4065,21.4279,39500.0
2005-01-19 11:30:00,50.15,50.18,50.15,50.16,18600.0,21.4279,21.4407,21.4279,21.4321,18600.0
2005-01-19 12:00:00,50.18,50.18,50.05,50.09,36100.0,21.4407,21.4407,21.3851,21.4022,36100.0
2005-01-19 12:30:00,50.07,50.16,50.06,50.14,27500.0,21.3937,21.4321,21.3894,21.4236,27500.0
2005-01-19 13:00:00,50.14,50.15,50.04,50.04,38200.0,21.4236,21.4279,21.3809,21.3809,38200.0
2005-01-19 13:30:00,50.04,50.08,49.98,50.06,79000.0,21.3809,21.3979,21.3552,21.3894,79000.0
2005-01-19 14:00:00,50.05,50.1,49.96,50.0,38300.0,21.3851,21.4065,21.3467,21.3638,38300.0
2005-01-19 14:30:00,50.0,50.02,49.92,49.99,38700.0,21.3638,21.3723,21.3296,21.3595,38700.0
2005-01-19 15:00:00,50.0,50.0,49.84,49.84,35000.0,21.3638,21.3638,21.2954,21.2954,35000.0
2005-01-19 15:30:00,49.86,49.95,49.77,49.87,83800.0,21.3039,21.3424,21.2655,21.3082,83800.0
2005-01-20 09:30:00,49.92,49.92,49.6,49.72,54400.0,21.3296,21.3296,21.1929,21.2441,54400.0
2005-01-20 10:00:00,49.72,49.72,49.56,49.61,31500.0,21.2441,21.2441,21.1758,21.1971,31500.0
2005-01-20 10:30:00,49.61,49.85,49.57,49.67,36900.0,21.1971,21.2997,21.18,21.2228,36900.0
2005-01-20 11:00:00,49.67,49.82,49.67,49.68,19600.0,21.2228,21.2869,21.2228,21.227,19600.0
2005-01-20 11:30:00,49.68,49.84,49.68,49.7,25300.0,21.227,21.2954,21.227,21.2356,25300.0
2005-01-20 12:00:00,49.7,49.79,49.66,49.72,22100.0,21.2356,21.274,21.2185,21.2441,22100.0
2005-01-20 12:30:00,49.72,49.78,49.71,49.75,17100.0,21.2441,21.2698,21.2399,21.2569,17100.0
2005-01-20 13:00:00,49.76,49.83,49.6,49.73,31100.0,21.2612,21.2911,21.1929,21.2484,31100.0
2005-01-20 13:30:00,49.73,49.79,49.64,49.69,32900.0,21.2484,21.274,21.2099,21.2313,32900.0
2005-01-20 14:00:00,49.7,49.97,49.7,49.87,34500.0,21.2356,21.3509,21.2356,21.3082,34500.0
2005-01-20 14:30:00,49.88,49.98,49.86,49.97,40900.0,21.3125,21.3552,21.3039,21.3509,40900.0
2005-01-20 15:00:00,49.96,50.01,49.83,49.83,67200.0,21.3467,21.368,21.2911,21.2911,67200.0
2005-01-20 15:30:00,49.85,49.94,49.83,49.89,65800.0,21.2997,21.3381,21.2911,21.3168,65800.0
2005-01-21 09:30:00,49.92,49.99,49.63,49.68,58600.0,21.3296,21.3595,21.2057,21.227,58600.0
2005-01-21 10:00:00,49.68,49.83,49.55,49.81,47500.0,21.227,21.2911,21.1715,21.2826,47500.0
2005-01-21 10:30:00,49.82,49.85,49.68,49.72,48800.0,21.2869,21.2997,21.227,21.2441,48800.0
2005-01-21 11:00:00,49.73,49.75,49.54,49.54,75300.0,21.2484,21.2569,21.1672,21.1672,75300.0
2005-01-21 11:30:00,49.54,49.55,49.44,49.44,45300.0,21.1672,21.1715,21.1245,21.1245,45300.0
2005-01-21 12:00:00,49.44,49.48,49.36,49.43,31400.0,21.1245,21.1416,21.0903,21.1202,31400.0
2005-01-21 12:30:00,49.43,49.45,49.4,49.44,22400.0,21.1202,21.1288,21.1074,21.1245,22400.0
2005-01-21 13:00:00,49.44,49.45,49.36,49.4,24700.0,21.1245,21.1288,21.0903,21.1074,24700.0
2005-01-21 13:30:00,49.42,49.43,49.33,49.36,36000.0,21.1159,21.1202,21.0775,21.0903,36000.0
2005-01-21 14:00:00,49.36,49.51,49.36,49.43,46900.0,21.0903,21.1544,21.0903,21.1202,46900.0
2005-01-21 14:30:00,49.42,49.43,49.33,49.36,47500.0,21.1159,21.1202,21.0775,21.0903,47500.0
2005-01-21 15:00:00,49.36,49.5,49.3,49.42,40000.0,21.0903,21.1501,21.0647,21.1159,40000.0
2005-01-21 15:30:00,49.42,49.43,49.32,49.38,85500.0,21.1159,21.1202,21.0732,21.0989,85500.0
2005-01-24 09:30:00,49.59,49.73,49.46,49.48,53000.0,21.1886,21.2484,21.133,21.1416,53000.0
2005-01-24 10:00:00,49.48,49.69,49.46,49.64,44300.0,21.1416,21.2313,21.133,21.2099,44300.0
2005-01-24 10:30:00,49.63,49.83,49.61,49.78,30400.0,21.2057,21.2911,21.1971,21.2698,30400.0
2005-01-24 11:00:00,49.78,50.0,49.78,49.95,58000.0,21.2698,21.3638,21.2698,21.3424,58000.0
2005-01-24 11:30:00,49.95,49.99,49.91,49.97,33800.0,21.3424,21.3595,21.3253,21.3509,33800.0
2005-01-24 12:00:00,49.98,50.05,49.84,49.89,28700.0,21.3552,21.3851,21.2954,21.3168,28700.0
2005-01-24 12:30:00,49.89,49.98,49.84,49.92,22000.0,21.3168,21.3552,21.2954,21.3296,22000.0
2005-01-24 13:00:00,49.93,49.97,49.81,49.84,37900.0,21.3339,21.3509,21.2826,21.2954,37900.0
2005-01-24 13:30:00,49.85,49.87,49.8,49.84,29500.0,21.2997,21.3082,21.2783,21.2954,29500.0
2005-01-24 14:00:00,49.83,49.85,49.78,49.79,24500.0,21.2911,21.2997,21.2698,21.274,24500.0
2005-01-24 14:30:00,49.78,49.78,49.69,49.7,34400.0,21.2698,21.2698,21.2313,21.2356,34400.0
2005-01-24 15:00:00,49.7,49.8,49.7,49.78,58300.0,21.2356,21.2783,21.2356,21.2698,58300.0
2005-01-24 15:30:00,49.78,49.95,49.76,49.88,99600.0,21.2698,21.3424,21.2612,21.3125,99600.0
2005-01-25 09:30:00,50.01,50.07,49.84,49.84,54000.0,21.368,21.3937,21.2954,21.2954,54000.0
2005-01-25 10:00:00,49.85,49.98,49.85,49.93,21900.0,21.2997,21.3552,21.2997,21.3339,21900.0
2005-01-25 10:30:00,49.93,49.98,49.76,49.84,26700.0,21.3339,21.3552,21.2612,21.2954,26700.0
2005-01-25 11:00:00,49.86,49.95,49.85,49.95,21900.0,21.3039,21.3424,21.2997,21.3424,21900.0
2005-01-25 11:30:00,49.94,49.99,49.88,49.95,29300.0,21.3381,21.3595,21.3125,21.3424,29300.0
2005-01-25 12:00:00,49.95,49.97,49.9,49.94,18000.0,21.3424,21.3509,21.321,21.3381,18000.0
2005-01-25 12:30:00,49.93,49.96,49.88,49.89,15100.0,21.3339,21.3467,21.3125,21.3168,15100.0
2005-01-25 13:00:00,49.88,49.95,49.87,49.88,16600.0,21.3125,21.3424,21.3082,21.3125,16600.0
2005-01-25 13:30:00,49.88,49.88,49.67,49.67,19400.0,21.3125,21.3125,21.2228,21.2228,19400.0
2005-01-25 14:00:00,49.67,49.67,49.53,49.54,26500.0,21.2228,21.2228,21.1629,21.1672,26500.0
2005-01-25 14:30:00,49.53,49.57,49.48,49.57,24300.0,21.1629,21.18,21.1416,21.18,24300.0
2005-01-25 15:00:00,49.57,49.59,49.44,49.45,30500.0,21.18,21.1886,21.1245,21.1288,30500.0
2005-01-25 15:30:00,49.46,49.5,49.4,49.48,33800.0,21.133,21.1501,21.1074,21.1416,33800.0
2005-01-26 09:30:00,49.49,49.65,49.45,49.55,51300.0,21.1459,21.2142,21.1288,21.1715,51300.0
2005-01-26 10:00:00,49.55,49.6,49.48,49.54,28000.0,21.1715,21.1929,21.1416,21.1672,28000.0
2005-01-26 10:30:00,49.55,49.72,49.49,49.72,31400.0,21.1715,21.2441,21.1459,21.2441,31400.0
2005-01-26 11:00:00,49.68,49.7,49.6,49.65,24800.0,21.227,21.2356,21.1929,21.2142,24800.0
2005-01-26 11:30:00,49.66,49.75,49.64,49.67,33600.0,21.2185,21.2569,21.2099,21.2228,33600.0
2005-01-26 12:00:00,49.64,49.68,49.63,49.64,20000.0,21.2099,21.227,21.2057,21.2099,20000.0
2005-01-26 12:30:00,49.63,49.7,49.6,49.67,23700.0,21.2057,21.2356,21.1929,21.2228,23700.0
2005-01-26 13:00:00,49.68,49.75,49.68,49.74,26200.0,21.227,21.2569,21.227,21.2527,26200.0
2005-01-26 13:30:00,49.73,49.91,49.7,49.89,27400.0,21.2484,21.3253,21.2356,21.3168,27400.0
2005-01-26 14:00:00,49.89,49.99,49.89,49.98,32500.0,21.3168,21.3595,21.3168,21.3552,32500.0
2005-01-26 14:30:00,49.98,49.99,49.9,49.9,42600.0,21.3552,21.3595,21.321,21.321,42600.0
2005-01-26 15:00:00,49.91,49.95,49.79,49.81,29000.0,21.3253,21.3424,21.274,21.2826,29000.0
2005-01-26 15:30:00,49.81,49.9,49.79,49.87,33500.0,21.2826,21.321,21.274,21.3082,33500.0
2005-01-27 09:30:00,49.87,50.0,49.7,49.83,47200.0,21.3082,21.3638,21.2356,21.2911,47200.0
2005-01-27 10:00:00,49.84,49.84,49.69,49.72,35600.0,21.2954,21.2954,21.2313,21.2441,35600.0
2005-01-27 10:30:00,49.73,49.85,49.71,49.82,40000.0,21.2484,21.2997,21.2399,21.2869,40000.0
2005-01-27 11:00:00,49.82,49.85,49.75,49.76,25000.0,21.2869,21.2997,21.2569,21.2612,25000.0
2005-01-27 11:30:00,49.75,49.9,49.75,49.83,25900.0,21.2569,21.321,21.2569,21.2911,25900.0
2005-01-27 12:00:00,49.82,49.83,49.73,49.74,25800.0,21.2869,21.2911,21.2484,21.2527,25800.0
2005-01-27 12:30:00,49.72,49.75,49.67,49.67,30600.0,21.2441,21.2569,21.2228,21.2228,30600.0
2005-01-27 13:00:00,49.67,49.67,49.52,49.52,30700.0,21.2228,21.2228,21.1587,21.1587,30700.0
2005-01-27 13:30:00,49.51,49.53,49.42,49.5,38300.0,21.1544,21.1629,21.1159,21.1501,38300.0
2005-01-27 14:00:00,49.5,49.59,49.46,49.59,32300.0,21.1501,21.1886,21.133,21.1886,32300.0
2005-01-27 14:30:00,49.58,49.62,49.58,49.61,33900.0,21.1843,21.2014,21.1843,21.1971,33900.0
2005-01-27 15:00:00,49.62,49.72,49.48,49.71,59100.0,21.2014,21.2441,21.1416,21.2399,59100.0
2005-01-27 15:30:00,49.7,49.72,49.62,49.68,49200.0,21.2356,21.2441,21.2014,21.227,49200.0
2005-01-28 09:30:00,49.8,49.8,49.51,49.58,42900.0,21.2783,21.2783,21.1544,21.1843,42900.0
2005-01-28 10:00:00,49.59,49.66,49.44,49.6,63300.0,21.1886,21.2185,21.1245,21.1929,63300.0
2005-01-28 10:30:00,49.6,49.69,49.47,49.58,42500.0,21.1929,21.2313,21.1373,21.1843,42500.0
2005-01-28 11:00:00,49.59,49.65,49.35,49.39,41800.0,21.1886,21.2142,21.086,21.1031,41800.0
2005-01-28 11:30:00,49.37,49.46,49.3,49.41,42400.0,21.0946,21.133,21.0647,21.1117,42400.0
2005-01-28 12:00:00,49.41,49.5,49.39,49.49,21200.0,21.1117,21.1501,21.1031,21.1459,21200.0
2005-01-28 12:30:00,49.5,49.7,49.45,49.63,36000.0,21.1501,21.2356,21.1288,21.2057,36000.0
2005-01-28 13:00:00,49.62,49.65,49.53,49.64,32400.0,21.2014,21.2142,21.1629,21.2099,32400.0
2005-01-28 13:30:00,49.64,49.75,49.61,49.62,35400.0,21.2099,21.2569,21.1971,21.2014,35400.0
2005-01-28 14:00:00,49.62,49.68,49.55,49.62,39500.0,21.2014,21.227,21.1715,21.2014,39500.0
2005-01-28 14:30:00,49.62,49.64,49.55,49.61,38700.0,21.2014,21.2099,21.1715,21.1971,38700.0
2005-01-28 15:00:00,49.56,49.69,49.52,49.65,28000.0,21.1758,21.2313,21.1587,21.2142,28000.0
2005-01-28 15:30:00,49.62,49.8,49.6,49.75,68700.0,21.2014,21.2783,21.1929,21.2569,68700.0
2005-01-31 09:30:00,49.89,49.95,49.8,49.95,76600.0,21.3168,21.3424,21.2783,21.3424,76600.0
2005-01-31 10:00:00,49.95,49.99,49.84,49.96,31000.0,21.3424,21.3595,21.2954,21.3467,31000.0
2005-01-31 10:30:00,49.97,50.0,49.88,49.96,24900.0,21.3509,21.3638,21.3125,21.3467,24900.0
2005-01-31 11:00:00,49.95,50.08,49.93,50.03,43000.0,21.3424,21.3979,21.3339,21.3766,43000.0
2005-01-31 11:30:00,50.03,50.03,49.93,50.02,19600.0,21.3766,21.3766,21.3339,21.3723,19600.0
2005-01-31 12:00:00,50.0,50.04,49.85,50.03,20300.0,21.3638,21.3809,21.2997,21.3766,20300.0
2005-01-31 12:30:00,50.01,50.01,49.89,49.97,17300.0,21.368,21.368,21.3168,21.3509,17300.0
2005-01-31 13:00:00,49.95,49.99,49.85,49.89,26600.0,21.3424,21.3595,21.2997,21.3168,26600.0
2005-01-31 13:30:00,49.88,49.88,49.75,49.84,26100.0,21.3125,21.3125,21.2569,21.2954,26100.0
2005-01-31 14:00:00,49.81,49.87,49.75,49.77,21400.0,21.2826,21.3082,21.2569,21.2655,21400.0
2005-01-31 14:30:00,49.76,49.9,49.74,49.87,24200.0,21.2612,21.321,21.2527,21.3082,24200.0
2005-01-31 15:00:00,49.87,49.91,49.76,49.82,50100.0,21.3082,21.3253,21.2612,21.2869,50100.0
2005-01-31 15:30:00,49.85,50.07,49.83,50.07,64300.0,21.2997,21.3937,21.2911,21.3937,64300.0
2005-02-01 09:30:00,50.12,50.31,50.11,50.22,38900.0,21.415,21.4962,21.4108,21.4578,38900.0
2005-02-01 10:00:00,50.22,50.22,49.9,50.11,51300.0,21.4578,21.4578,21.321,21.4108,51300.0
2005-02-01 10:30:00,50.11,50.32,50.04,50.27,30700.0,21.4108,21.5005,21.3809,21.4791,30700.0
2005-02-01 11:00:00,50.26,50.39,50.22,50.28,28600.0,21.4749,21.5304,21.4578,21.4834,28600.0
2005-02-01 11:30:00,50.28,50.49,50.28,50.48,57000.0,21.4834,21.5731,21.4834,21.5689,57000.0
2005-02-01 12:00:00,50.48,50.52,50.47,50.51,28900.0,21.5689,21.5859,21.5646,21.5817,28900.0
2005-02-01 12:30:00,50.5,50.58,50.47,50.52,26100.0,21.5774,21.6116,21.5646,21.5859,26100.0
2005-02-01 13:00:00,50.52,50.56,50.52,50.54,23100.0,21.5859,21.603,21.5859,21.5945,23100.0
2005-02-01 13:30:00,50.55,50.59,50.48,50.5,72900.0,21.5988,21.6159,21.5689,21.5774,72900.0
2005-02-01 14:00:00,50.5,50.67,50.5,50.59,38200.0,21.5774,21.65,21.5774,21.6159,38200.0
2005-02-01 14:30:00,50.57,50.66,50.57,50.61,31700.0,21.6073,21.6458,21.6073,21.6244,31700.0
2005-02-01 15:00:00,50.61,50.63,50.49,50.54,49100.0,21.6244,21.6329,21.5731,21.5945,49100.0
2005-02-01 15:30:00,50.54,50.89,50.49,50.76,176600.0,21.5945,21.744,21.5731,21.6885,176600.0
2005-02-02 09:30:00,50.9,50.94,50.66,50.85,49000.0,21.7483,21.7654,21.6458,21.7269,49000.0
2005-02-02 10:00:00,50.87,50.95,50.78,50.83,25600.0,21.7355,21.7697,21.697,21.7184,25600.0
2005-02-02 10:30:00,50.83,50.94,50.8,50.9,23000.0,21.7184,21.7654,21.7056,21.7483,23000.0
2005-02-02 11:00:00,50.9,50.92,50.83,50.83,21400.0,21.7483,21.7569,21.7184,21.7184,21400.0
2005-02-02 11:30:00,50.84,50.84,50.74,50.82,78600.0,21.7227,21.7227,21.6799,21.7141,78600.0
2005-02-02 12:00:00,50.81,50.83,50.75,50.76,28100.0,21.7099,21.7184,21.6842,21.6885,28100.0
2005-02-02 12:30:00,50.76,50.76,50.7,50.72,15100.0,21.6885,21.6885,21.6629,21.6714,15100.0
2005-02-02 13:00:00,50.72,50.74,50.66,50.67,18100.0,21.6714,21.6799,21.6458,21.65,18100.0
2005-02-02 13:30:00,50.66,50.66,50.53,50.61,24800.0,21.6458,21.6458,21.5902,21.6244,24800.0
2005-02-02 14:00:00,50.61,50.72,50.57,50.64,28200.0,21.6244,21.6714,21.6073,21.6372,28200.0
2005-02-02 14:30:00,50.65,50.65,50.43,50.59,35800.0,21.6415,21.6415,21.5475,21.6159,35800.0
2005-02-02 15:00:00,50.59,50.61,50.46,50.59,49700.0,21.6159,21.6244,21.5603,21.6159,49700.0
2005-02-02 15:30:00,50.59,50.77,50.58,50.69,67800.0,21.6159,21.6928,21.6116,21.6586,67800.0
2005-02-03 09:30:00,50.4,50.45,50.05,50.45,81600.0,21.5347,21.556,21.3851,21.556,81600.0
2005-02-03 10:00:00,50.45,50.59,50.3,50.57,72400.0,21.556,21.6159,21.4919,21.6073,72400.0
2005-02-03 10:30:00,50.59,50.67,50.51,50.59,43600.0,21.6159,21.65,21.5817,21.6159,43600.0
2005-02-03 11:00:00,50.58,50.61,50.49,50.5,29900.0,21.6116,21.6244,21.5731,21.5774,29900.0
2005-02-03 11:30:00,50.5,50.54,50.47,50.5,15900.0,21.5774,21.5945,21.5646,21.5774,15900.0
2005-02-03 12:00:00,50.5,50.58,50.48,50.54,18800.0,21.5774,21.6116,21.5689,21.5945,18800.0
2005-02-03 12:30:00,50.54,50.56,50.43,50.45,21500.0,21.5945,21.603,21.5475,21.556,21500.0
2005-02-03 13:00:00,50.44,50.49,50.44,50.48,16400.0,21.5518,21.5731,21.5518,21.5689,16400.0
2005-02-03 13:30:00,50.49,50.53,50.43,50.43,14800.0,21.5731,21.5902,21.5475,21.5475,14800.0
2005-02-03 14:00:00,50.44,50.5,50.44,50.5,23800.0,21.5518,21.5774,21.5518,21.5774,23800.0
2005-02-03 14:30:00,50.49,50.5,50.44,50.5,27900.0,21.5731,21.5774,21.5518,21.5774,27900.0
2005-02-03 15:00:00,50.48,50.53,50.46,50.5,23000.0,21.5689,21.5902,21.5603,21.5774,23000.0
2005-02-03 15:30:00,50.52,50.57,50.49,50.5,56000.0,21.5859,21.6073,21.5731,21.5774,56000.0
2005-02-04 09:30:00,50.73,50.76,50.56,50.62,78900.0,21.6757,21.6885,21.603,21.6287,78900.0
2005-02-04 10:00:00,50.62,50.74,50.61,50.71,61400.0,21.6287,21.6799,21.6244,21.6671,61400.0
2005-02-04 10:30:00,50.71,50.77,50.66,50.76,24000.0,21.6671,21.6928,21.6458,21.6885,24000.0
2005-02-04 11:00:00,50.77,50.8,50.62,50.63,242500.0,21.6928,21.7056,21.6287,21.6329,242500.0
2005-02-04 11:30:00,50.63,50.65,50.58,50.59,34600.0,21.6329,21.6415,21.6116,21.6159,34600.0
2005-02-04 12:00:00,50.59,50.64,50.59,50.61,86100.0,21.6159,21.6372,21.6159,21.6244,86100.0
2005-02-04 12:30:00,50.6,50.6,50.57,50.58,21600.0,21.6201,21.6201,21.6073,21.6116,21600.0
2005-02-04 13:00:00,50.58,50.58,50.53,50.56,26700.0,21.6116,21.6116,21.5902,21.603,26700.0
2005-02-04 13:30:00,50.56,50.61,50.51,50.52,37200.0,21.603,21.6244,21.5817,21.5859,37200.0
2005-02-04 14:00:00,50.52,50.55,50.4,50.47,53200.0,21.5859,21.5988,21.5347,21.5646,53200.0
2005-02-04 14:30:00,50.47,50.53,50.44,50.51,36300.0,21.5646,21.5902,21.5518,21.5817,36300.0
2005-02-04 15:00:00,50.51,50.6,50.45,50.57,61200.0,21.5817,21.6201,21.556,21.6073,61200.0
2005-02-04 15:30:00,50.58,50.62,50.45,50.55,107800.0,21.6116,21.6287,21.556,21.5988,107800.0
2005-02-07 09:30:00,50.7,51.98,50.5,50.59,38500.0,21.6629,22.2098,21.5774,21.6159,38500.0
2005-02-07 10:00:00,50.6,50.69,50.48,50.65,40200.0,21.6201,21.6586,21.5689,21.6415,40200.0
2005-02-07 10:30:00,50.61,50.61,50.5,50.56,42100.0,21.6244,21.6244,21.5774,21.603,42100.0
2005-02-07 11:00:00,50.56,50.57,50.5,50.56,39000.0,21.603,21.6073,21.5774,21.603,39000.0
2005-02-07 11:30:00,50.56,50.56,50.44,50.44,24600.0,21.603,21.603,21.5518,21.5518,24600.0
2005-02-07 12:00:00,50.46,50.56,50.45,50.51,73800.0,21.5603,21.603,21.556,21.5817,73800.0
2005-02-07 12:30:00,50.54,50.54,50.45,50.53,55600.0,21.5945,21.5945,21.556,21.5902,55600.0
2005-02-07 13:00:00,50.51,50.55,50.46,50.46,24600.0,21.5817,21.5988,21.5603,21.5603,24600.0
2005-02-07 13:30:00,50.44,50.49,50.36,50.36,14700.0,21.5518,21.5731,21.5176,21.5176,14700.0
2005-02-07 14:00:00,50.37,50.51,50.37,50.51,35900.0,21.5219,21.5817,21.5219,21.5817,35900.0
2005-02-07 14:30:00,50.51,50.56,50.44,50.52,30500.0,21.5817,21.603,21.5518,21.5859,30500.0
2005-02-07 15:00:00,50.51,50.59,50.47,50.52,34700.0,21.5817,21.6159,21.5646,21.5859,34700.0
2005-02-07 15:30:00,50.52,50.53,50.45,50.49,40100.0,21.5859,21.5902,21.556,21.5731,40100.0
2005-02-08 09:30:00,50.7,50.93,50.42,50.52,125800.0,21.6629,21.7611,21.5432,21.5859,125800.0
2005-02-08 10:00:00,50.5,50.6,50.44,50.54,44500.0,21.5774,21.6201,21.5518,21.5945,44500.0
2005-02-08 10:30:00,50.53,50.69,50.53,50.58,50800.0,21.5902,21.6586,21.5902,21.6116,50800.0
2005-02-08 11:00:00,50.58,50.6,50.49,50.6,67700.0,21.6116,21.6201,21.5731,21.6201,67700.0
2005-02-08 11:30:00,50.6,50.69,50.55,50.64,62700.0,21.6201,21.6586,21.5988,21.6372,62700.0
2005-02-08 12:00:00,50.64,50.71,50.61,50.68,31100.0,21.6372,21.6671,21.6244,21.6543,31100.0
2005-02-08 12:30:00,50.69,50.7,50.61,50.69,25800.0,21.6586,21.6629,21.6244,21.6586,25800.0
2005-02-08 13:00:00,50.69,50.7,50.66,50.7,28800.0,21.6586,21.6629,21.6458,21.6629,28800.0
2005-02-08 13:30:00,50.7,50.78,50.65,50.77,53600.0,21.6629,21.697,21.6415,21.6928,53600.0
2005-02-08 14:00:00,50.78,50.78,50.67,50.71,67600.0,21.697,21.697,21.65,21.6671,67600.0
2005-02-08 14:30:00,50.71,50.73,50.63,50.66,50100.0,21.6671,21.6757,21.6329,21.6458,50100.0
2005-02-08 15:00:00,50.66,50.67,50.5,50.5,81100.0,21.6458,21.65,21.5774,21.5774,81100.0
2005-02-08 15:30:00,50.49,50.55,50.48,50.53,143800.0,21.5731,21.5988,21.5689,21.5902,143800.0
2005-02-09 09:30:00,50.52,50.96,50.52,50.93,107700.0,21.5859,21.7739,21.5859,21.7611,107700.0
2005-02-09 10:00:00,50.93,51.03,50.78,50.83,71500.0,21.7611,21.8039,21.697,21.7184,71500.0
2005-02-09 10:30:00,50.84,50.96,50.8,50.89,37600.0,21.7227,21.7739,21.7056,21.744,37600.0
2005-02-09 11:00:00,50.89,50.99,50.88,50.95,38900.0,21.744,21.7868,21.7398,21.7697,38900.0
2005-02-09 11:30:00,50.95,51.1,50.92,51.09,32000.0,21.7697,21.8338,21.7569,21.8295,32000.0
2005-02-09 12:00:00,51.1,51.15,50.97,50.97,29600.0,21.8338,21.8551,21.7782,21.7782,29600.0
2005-02-09 12:30:00,51.0,51.02,50.86,50.91,67500.0,21.791,21.7996,21.7312,21.7526,67500.0
2005-02-09 13:00:00,50.91,51.0,50.88,50.99,37600.0,21.7526,21.791,21.7398,21.7868,37600.0
2005-02-09 13:30:00,50.98,51.01,50.95,50.95,26100.0,21.7825,21.7953,21.7697,21.7697,26100.0
2005-02-09 14:00:00,50.94,50.97,50.82,50.88,70500.0,21.7654,21.7782,21.7141,21.7398,70500.0
2005-02-09 14:30:00,50.89,50.9,50.78,50.9,37900.0,21.744,21.7483,21.697,21.7483,37900.0
2005-02-09 15:00:00,50.89,50.97,50.84,50.97,97300.0,21.744,21.7782,21.7227,21.7782,97300.0
2005-02-09 15:30:00,50.97,51.13,50.95,51.02,89700.0,21.7782,21.8466,21.7697,21.7996,89700.0
2005-02-10 09:30:00,51.1,51.12,50.81,50.86,51200.0,21.8338,21.8423,21.7099,21.7312,51200.0
2005-02-10 10:00:00,50.9,50.98,50.82,50.91,33000.0,21.7483,21.7825,21.7141,21.7526,33000.0
2005-02-10 10:30:00,50.91,50.95,50.86,50.91,59500.0,21.7526,21.7697,21.7312,21.7526,59500.0
2005-02-10 11:00:00,50.91,50.94,50.87,50.94,54300.0,21.7526,21.7654,21.7355,21.7654,54300.0
2005-02-10 11:30:00,50.94,50.99,50.91,50.92,33200.0,21.7654,21.7868,21.7526,21.7569,33200.0
2005-02-10 12:00:00,50.93,51.07,50.93,51.05,72700.0,21.7611,21.8209,21.7611,21.8124,72700.0
2005-02-10 12:30:00,51.06,51.07,51.01,51.06,52300.0,21.8167,21.8209,21.7953,21.8167,52300.0
2005-02-10 13:00:00,51.06,51.06,50.97,50.98,40500.0,21.8167,21.8167,21.7782,21.7825,40500.0
2005-02-10 13:30:00,50.99,51.03,50.92,50.94,45500.0,21.7868,21.8039,21.7569,21.7654,45500.0
2005-02-10 14:00:00,50.93,50.97,50.9,50.96,27500.0,21.7611,21.7782,21.7483,21.7739,27500.0
2005-02-10 14:30:00,50.97,50.99,50.92,50.96,45900.0,21.7782,21.7868,21.7569,21.7739,45900.0
2005-02-10 15:00:00,50.96,50.98,50.95,50.96,44300.0,21.7739,21.7825,21.7697,21.7739,44300.0
2005-02-10 15:30:00,50.95,50.99,50.93,50.97,76300.0,21.7697,21.7868,21.7611,21.7782,76300.0
2005-02-11 09:30:00,51.05,51.07,50.8,50.8,44100.0,21.8124,21.8209,21.7056,21.7056,44100.0
2005-02-11 10:00:00,50.8,50.89,50.63,50.8,75900.0,21.7056,21.744,21.6329,21.7056,75900.0
2005-02-11 10:30:00,50.8,50.87,50.75,50.86,33900.0,21.7056,21.7355,21.6842,21.7312,33900.0
2005-02-11 11:00:00,50.86,51.34,50.86,51.34,75400.0,21.7312,21.9363,21.7312,21.9363,75400.0
2005-02-11 11:30:00,51.32,51.43,51.14,51.27,55700.0,21.9278,21.9748,21.8509,21.9064,55700.0
2005-02-11 12:00:00,51.27,51.35,51.24,51.24,71600.0,21.9064,21.9406,21.8936,21.8936,71600.0
2005-02-11 12:30:00,51.24,51.31,51.19,51.31,47200.0,21.8936,21.9235,21.8722,21.9235,47200.0
2005-02-11 13:00:00,51.27,51.31,51.17,51.26,38600.0,21.9064,21.9235,21.8637,21.9021,38600.0
2005-02-11 13:30:00,51.25,51.29,51.24,51.28,24300.0,21.8979,21.9149,21.8936,21.9107,24300.0
2005-02-11 14:00:00,51.27,51.29,51.25,51.27,55600.0,21.9064,21.9149,21.8979,21.9064,55600.0
2005-02-11 14:30:00,51.28,51.31,51.25,51.26,56500.0,21.9107,21.9235,21.8979,21.9021,56500.0
2005-02-11 15:00:00,51.25,51.34,51.24,51.29,38000.0,21.8979,21.9363,21.8936,21.9149,38000.0
2005-02-11 15:30:00,51.29,51.36,51.22,51.23,69400.0,21.9149,21.9449,21.885,21.8893,69400.0
2005-02-14 09:30:00,51.46,51.66,51.32,51.63,74700.0,21.9876,22.073,21.9278,22.0602,74700.0
2005-02-14 10:00:00,51.63,51.95,51.61,51.86,47200.0,22.0602,22.1969,22.0517,22.1585,47200.0
2005-02-14 10:30:00,51.85,51.86,51.67,51.73,49600.0,22.1542,22.1585,22.0773,22.1029,49600.0
2005-02-14 11:00:00,51.74,51.82,51.74,51.77,50300.0,22.1072,22.1414,22.1072,22.12,50300.0
2005-02-14 11:30:00,51.77,51.81,51.72,51.75,57000.0,22.12,22.1371,22.0987,22.1115,57000.0
2005-02-14 12:00:00,51.76,51.81,51.75,51.79,51000.0,22.1158,22.1371,22.1115,22.1286,51000.0
2005-02-14 12:30:00,51.79,51.96,51.77,51.91,70100.0,22.1286,22.2012,22.12,22.1799,70100.0
2005-02-14 13:00:00,51.91,51.91,51.69,51.78,82300.0,22.1799,22.1799,22.0859,22.1243,82300.0
2005-02-14 13:30:00,51.78,51.8,51.76,51.79,111400.0,22.1243,22.1329,22.1158,22.1286,111400.0
2005-02-14 14:00:00,51.79,51.8,51.51,51.52,130400.0,22.1286,22.1329,22.0089,22.0132,130400.0
2005-02-14 14:30:00,51.51,51.6,51.49,51.6,79700.0,22.0089,22.0474,22.0004,22.0474,79700.0
2005-02-14 15:00:00,51.6,51.62,51.5,51.51,84500.0,22.0474,22.0559,22.0047,22.0089,84500.0
2005-02-14 15:30:00,51.52,51.64,51.51,51.64,137600.0,22.0132,22.0645,22.0089,22.0645,137600.0
2005-02-15 09:30:00,51.92,51.92,51.44,51.58,74700.0,22.1841,22.1841,21.979,22.0389,74700.0
2005-02-15 10:00:00,51.58,51.63,51.51,51.6,56500.0,22.0389,22.0602,22.0089,22.0474,56500.0
2005-02-15 10:30:00,51.6,51.68,51.5,51.53,54300.0,22.0474,22.0816,22.0047,22.0175,54300.0
2005-02-15 11:00:00,51.53,51.56,51.46,51.55,56700.0,22.0175,22.0303,21.9876,22.026,56700.0
2005-02-15 11:30:00,51.56,51.7,51.55,51.69,41600.0,22.0303,22.0901,22.026,22.0859,41600.0
2005-02-15 12:00:00,51.69,51.82,51.69,51.82,49600.0,22.0859,22.1414,22.0859,22.1414,49600.0
2005-02-15 12:30:00,51.82,51.85,51.75,51.75,34800.0,22.1414,22.1542,22.1115,22.1115,34800.0
2005-02-15 13:00:00,51.76,51.76,51.56,51.59,36800.0,22.1158,22.1158,22.0303,22.0431,36800.0
2005-02-15 13:30:00,51.57,51.69,51.57,51.63,29600.0,22.0346,22.0859,22.0346,22.0602,29600.0
2005-02-15 14:00:00,51.64,51.72,51.47,51.67,48500.0,22.0645,22.0987,21.9919,22.0773,48500.0
2005-02-15 14:30:00,51.67,51.68,51.62,51.66,92300.0,22.0773,22.0816,22.0559,22.073,92300.0
2005-02-15 15:00:00,51.65,51.67,51.57,51.57,63200.0,22.0688,22.0773,22.0346,22.0346,63200.0
2005-02-15 15:30:00,51.58,51.59,51.52,51.52,72800.0,22.0389,22.0431,22.0132,22.0132,72800.0
2005-02-16 09:30:00,51.53,51.53,51.2,51.2,67900.0,22.0175,22.0175,21.8765,21.8765,67900.0
2005-02-16 10:00:00,51.22,51.23,51.1,51.19,64400.0,21.885,21.8893,21.8338,21.8722,64400.0
2005-02-16 10:30:00,51.19,51.19,51.01,51.13,89900.0,21.8722,21.8722,21.7953,21.8466,89900.0
2005-02-16 11:00:00,51.11,51.11,50.97,50.98,118700.0,21.838,21.838,21.7782,21.7825,118700.0
2005-02-16 11:30:00,50.97,51.0,50.88,50.91,41700.0,21.7782,21.791,21.7398,21.7526,41700.0
2005-02-16 12:00:00,50.91,50.98,50.88,50.98,162600.0,21.7526,21.7825,21.7398,21.7825,162600.0
2005-02-16 12:30:00,50.99,51.15,50.99,51.08,93400.0,21.7868,21.8551,21.7868,21.8252,93400.0
2005-02-16 13:00:00,51.09,51.11,51.03,51.08,42300.0,21.8295,21.838,21.8039,21.8252,42300.0
2005-02-16 13:30:00,51.08,51.21,51.08,51.17,35600.0,21.8252,21.8808,21.8252,21.8637,35600.0
2005-02-16 14:00:00,51.17,51.28,51.16,51.28,35600.0,21.8637,21.9107,21.8594,21.9107,35600.0
2005-02-16 14:30:00,51.28,51.42,51.28,51.41,64400.0,21.9107,21.9705,21.9107,21.9662,64400.0
2005-02-16 15:00:00,51.41,51.45,51.3,51.3,81900.0,21.9662,21.9833,21.9192,21.9192,81900.0
2005-02-16 15:30:00,51.3,51.35,51.2,51.28,118000.0,21.9192,21.9406,21.8765,21.9107,118000.0
2005-02-17 09:30:00,51.43,51.43,51.18,51.28,43600.0,21.9748,21.9748,21.8679,21.9107,43600.0
2005-02-17 10:00:00,51.29,51.4,51.21,51.28,84800.0,21.9149,21.9619,21.8808,21.9107,84800.0
2005-02-17 10:30:00,51.27,51.29,51.09,51.21,53300.0,21.9064,21.9149,21.8295,21.8808,53300.0
2005-02-17 11:00:00,51.22,51.36,51.15,51.36,57900.0,21.885,21.9449,21.8551,21.9449,57900.0
2005-02-17 11:30:00,51.36,51.38,51.26,51.27,34300.0,21.9449,21.9534,21.9021,21.9064,34300.0
2005-02-17 12:00:00,51.29,51.45,51.27,51.33,40700.0,21.9149,21.9833,21.9064,21.932,40700.0
2005-02-17 12:30:00,51.34,51.4,51.26,51.31,41800.0,21.9363,21.9619,21.9021,21.9235,41800.0
2005-02-17 13:00:00,51.3,51.36,51.25,51.27,63100.0,21.9192,21.9449,21.8979,21.9064,63100.0
2005-02-17 13:30:00,51.28,51.37,51.28,51.35,20200.0,21.9107,21.9491,21.9107,21.9406,20200.0
2005-02-17 14:00:00,51.35,51.4,51.27,51.4,36100.0,21.9406,21.9619,21.9064,21.9619,36100.0
2005-02-17 14:30:00,51.4,51.4,51.23,51.25,33400.0,21.9619,21.9619,21.8893,21.8979,33400.0
2005-02-17 15:00:00,51.25,51.3,51.21,51.3,32200.0,21.8979,21.9192,21.8808,21.9192,32200.0
2005-02-17 15:30:00,51.3,51.32,51.25,51.29,55400.0,21.9192,21.9278,21.8979,21.9149,55400.0
2005-02-18 09:30:00,51.3,51.3,50.87,50.99,109500.0,21.9192,21.9192,21.7355,21.7868,109500.0
2005-02-18 10:00:00,50.99,51.06,50.93,51.0,74200.0,21.7868,21.8167,21.7611,21.791,74200.0
2005-02-18 10:30:00,51.0,51.01,50.9,51.01,61800.0,21.791,21.7953,21.7483,21.7953,61800.0
2005-02-18 11:00:00,51.01,51.13,50.99,51.13,107900.0,21.7953,21.8466,21.7868,21.8466,107900.0
2005-02-18 11:30:00,51.13,51.29,51.09,51.27,49800.0,21.8466,21.9149,21.8295,21.9064,49800.0
2005-02-18 12:00:00,51.27,51.27,51.06,51.08,49000.0,21.9064,21.9064,21.8167,21.8252,49000.0
2005-02-18 12:30:00,51.08,51.11,50.97,50.97,23600.0,21.8252,21.838,21.7782,21.7782,23600.0
2005-02-18 13:00:00,50.97,51.02,50.94,50.99,18100.0,21.7782,21.7996,21.7654,21.7868,18100.0
2005-02-18 13:30:00,50.98,50.99,50.85,50.85,30000.0,21.7825,21.7868,21.7269,21.7269,30000.0
2005-02-18 14:00:00,50.86,50.98,50.81,50.94,22200.0,21.7312,21.7825,21.7099,21.7654,22200.0
2005-02-18 14:30:00,50.94,51.04,50.93,50.95,38200.0,21.7654,21.8081,21.7611,21.7697,38200.0
2005-02-18 15:00:00,50.95,51.01,50.9,50.92,43600.0,21.7697,21.7953,21.7483,21.7569,43600.0
2005-02-18 15:30:00,50.93,51.04,50.93,50.94,65600.0,21.7611,21.8081,21.7611,21.7654,65600.0
2005-02-22 09:30:00,51.01,51.01,50.42,50.47,94300.0,21.7953,21.7953,21.5432,21.5646,94300.0
2005-02-22 10:00:00,50.46,50.46,50.0,50.13,97900.0,21.5603,21.5603,21.3638,21.4193,97900.0
2005-02-22 10:30:00,50.13,50.2,50.0,50.18,75000.0,21.4193,21.4492,21.3638,21.4407,75000.0
2005-02-22 11:00:00,50.18,50.18,50.02,50.04,70200.0,21.4407,21.4407,21.3723,21.3809,70200.0
2005-02-22 11:30:00,50.04,50.15,50.02,50.12,39600.0,21.3809,21.4279,21.3723,21.415,39600.0
2005-02-22 12:00:00,50.12,50.19,49.92,50.0,74800.0,21.415,21.4449,21.3296,21.3638,74800.0
2005-02-22 12:30:00,50.0,50.01,49.8,49.96,71500.0,21.3638,21.368,21.2783,21.3467,71500.0
2005-02-22 13:00:00,49.96,50.04,49.91,49.92,48200.0,21.3467,21.3809,21.3253,21.3296,48200.0
2005-02-22 13:30:00,49.94,50.05,49.84,50.04,63300.0,21.3381,21.3851,21.2954,21.3809,63300.0
2005-02-22 14:00:00,50.05,50.07,49.94,49.97,74200.0,21.3851,21.3937,21.3381,21.3509,74200.0
2005-02-22 14:30:00,49.95,50.03,49.9,49.91,51200.0,21.3424,21.3766,21.321,21.3253,51200.0
2005-02-22 15:00:00,49.91,50.0,49.82,49.87,88600.0,21.3253,21.3638,21.2869,21.3082,88600.0
2005-02-22 15:30:00,49.87,49.91,49.82,49.85,132700.0,21.3082,21.3253,21.2869,21.2997,132700.0
2005-02-23 09:30:00,50.2,50.42,50.15,50.22,102000.0,21.4492,21.5432,21.4279,21.4578,102000.0
2005-02-23 10:00:00,50.23,50.32,50.15,50.25,70300.0,21.462,21.5005,21.4279,21.4706,70300.0
2005-02-23 10:30:00,50.23,50.25,50.15,50.19,31700.0,21.462,21.4706,21.4279,21.4449,31700.0
2005-02-23 11:00:00,50.19,50.3,50.15,50.23,49100.0,21.4449,21.4919,21.4279,21.462,49100.0
2005-02-23 11:30:00,50.22,50.29,50.21,50.22,28500.0,21.4578,21.4877,21.4535,21.4578,28500.0
2005-02-23 12:00:00,50.22,50.31,50.22,50.31,32000.0,21.4578,21.4962,21.4578,21.4962,32000.0
2005-02-23 12:30:00,50.3,50.31,50.25,50.31,24800.0,21.4919,21.4962,21.4706,21.4962,24800.0
2005-02-23 13:00:00,50.31,50.33,50.27,50.33,30800.0,21.4962,21.5048,21.4791,21.5048,30800.0
2005-02-23 13:30:00,50.33,50.37,50.24,50.36,32800.0,21.5048,21.5219,21.4663,21.5176,32800.0
2005-02-23 14:00:00,50.37,50.39,50.24,50.38,40200.0,21.5219,21.5304,21.4663,21.5261,40200.0
2005-02-23 14:30:00,50.39,50.42,50.26,50.27,30500.0,21.5304,21.5432,21.4749,21.4791,30500.0
2005-02-23 15:00:00,50.27,50.3,50.19,50.2,56200.0,21.4791,21.4919,21.4449,21.4492,56200.0
2005-02-23 15:30:00,50.2,50.23,50.17,50.2,61000.0,21.4492,21.462,21.4364,21.4492,61000.0
2005-02-24 09:30:00,50.33,50.5,50.27,50.34,70300.0,21.5048,21.5774,21.4791,21.509,70300.0
2005-02-24 10:00:00,50.34,50.34,50.26,50.32,50500.0,21.509,21.509,21.4749,21.5005,50500.0
2005-02-24 10:30:00,50.33,50.44,50.31,50.37,49200.0,21.5048,21.5518,21.4962,21.5219,49200.0
2005-02-24 11:00:00,50.31,50.42,50.3,50.41,49200.0,21.4962,21.5432,21.4919,21.5389,49200.0
2005-02-24 11:30:00,50.39,50.39,50.3,50.37,32000.0,21.5304,21.5304,21.4919,21.5219,32000.0
2005-02-24 12:00:00,50.38,50.39,50.28,50.3,53500.0,21.5261,21.5304,21.4834,21.4919,53500.0
2005-02-24 12:30:00,50.3,50.35,50.27,50.27,29400.0,21.4919,21.5133,21.4791,21.4791,29400.0
2005-02-24 13:00:00,50.27,50.35,50.26,50.31,37100.0,21.4791,21.5133,21.4749,21.4962,37100.0
2005-02-24 13:30:00,50.32,50.45,50.3,50.43,31400.0,21.5005,21.556,21.4919,21.5475,31400.0
2005-02-24 14:00:00,50.44,50.62,50.42,50.5,52900.0,21.5518,21.6287,21.5432,21.5774,52900.0
2005-02-24 14:30:00,50.5,50.55,50.45,50.55,64900.0,21.5774,21.5988,21.556,21.5988,64900.0
2005-02-24 15:00:00,50.55,50.6,50.48,50.52,63800.0,21.5988,21.6201,21.5689,21.5859,63800.0
2005-02-24 15:30:00,50.51,50.6,50.48,50.58,85000.0,21.5817,21.6201,21.5689,21.6116,85000.0
2005-02-25 09:30:00,50.83,50.83,50.6,50.71,53100.0,21.7184,21.7184,21.6201,21.6671,53100.0
2005-02-25 10:00:00,50.7,50.71,50.53,50.69,126200.0,21.6629,21.6671,21.5902,21.6586,126200.0
2005-02-25 10:30:00,50.69,50.88,50.67,50.75,79000.0,21.6586,21.7398,21.65,21.6842,79000.0
2005-02-25 11:00:00,50.76,50.92,50.76,50.89,108900.0,21.6885,21.7569,21.6885,21.744,108900.0
2005-02-25 11:30:00,50.91,51.08,50.85,51.08,45100.0,21.7526,21.8252,21.7269,21.8252,45100.0
2005-02-25 12:00:00,51.07,51.14,51.0,51.09,31200.0,21.8209,21.8509,21.791,21.8295,31200.0
2005-02-25 12:30:00,51.1,51.27,51.05,51.2,67400.0,21.8338,21.9064,21.8124,21.8765,67400.0
2005-02-25 13:00:00,51.2,51.37,51.19,51.36,61800.0,21.8765,21.9491,21.8722,21.9449,61800.0
2005-02-25 13:30:00,51.36,51.6,51.36,51.57,65600.0,21.9449,22.0474,21.9449,22.0346,65600.0
2005-02-25 14:00:00,51.57,51.65,51.49,51.64,59000.0,22.0346,22.0688,22.0004,22.0645,59000.0
2005-02-25 14:30:00,51.61,51.67,51.42,51.43,55500.0,22.0517,22.0773,21.9705,21.9748,55500.0
2005-02-25 15:00:00,51.43,51.45,51.26,51.36,98000.0,21.9748,21.9833,21.9021,21.9449,98000.0
2005-02-25 15:30:00,51.36,51.39,51.24,51.32,179400.0,21.9449,21.9577,21.8936,21.9278,179400.0
2005-02-28 09:30:00,51.44,51.53,51.28,51.49,101400.0,21.979,22.0175,21.9107,22.0004,101400.0
2005-02-28 10:00:00,51.5,51.5,51.42,51.47,77500.0,22.0047,22.0047,21.9705,21.9919,77500.0
2005-02-28 10:30:00,51.47,51.5,51.43,51.44,44000.0,21.9919,22.0047,21.9748,21.979,44000.0
2005-02-28 11:00:00,51.49,51.55,51.44,51.46,52000.0,22.0004,22.026,21.979,21.9876,52000.0
2005-02-28 11:30:00,51.46,51.51,51.45,51.5,62600.0,21.9876,22.0089,21.9833,22.0047,62600.0
2005-02-28 12:00:00,51.5,51.5,51.28,51.34,101600.0,22.0047,22.0047,21.9107,21.9363,101600.0
2005-02-28 12:30:00,51.35,51.38,51.3,51.3,99200.0,21.9406,21.9534,21.9192,21.9192,99200.0
2005-02-28 13:00:00,51.31,51.31,51.25,51.3,126000.0,21.9235,21.9235,21.8979,21.9192,126000.0
2005-02-28 13:30:00,51.3,51.35,51.25,51.31,50700.0,21.9192,21.9406,21.8979,21.9235,50700.0
2005-02-28 14:00:00,51.31,51.34,51.27,51.28,37800.0,21.9235,21.9363,21.9064,21.9107,37800.0
2005-02-28 14:30:00,51.27,51.35,51.27,51.3,37700.0,21.9064,21.9406,21.9064,21.9192,37700.0
2005-02-28 15:00:00,51.31,51.32,51.29,51.3,82300.0,21.9235,21.9278,21.9149,21.9192,82300.0
2005-02-28 15:30:00,51.3,51.45,51.28,51.3,90900.0,21.9192,21.9833,21.9107,21.9192,90900.0
2005-03-01 09:30:00,51.49,51.95,51.41,51.72,93700.0,22.0004,22.1969,21.9662,22.0987,93700.0
2005-03-01 10:00:00,51.72,51.89,51.63,51.66,93300.0,22.0987,22.1713,22.0602,22.073,93300.0
2005-03-01 10:30:00,51.66,51.71,51.5,51.51,42100.0,22.073,22.0944,22.0047,22.0089,42100.0
2005-03-01 11:00:00,51.51,51.58,51.45,51.52,37100.0,22.0089,22.0389,21.9833,22.0132,37100.0
2005-03-01 11:30:00,51.54,51.63,51.5,51.63,40700.0,22.0218,22.0602,22.0047,22.0602,40700.0
2005-03-01 12:00:00,51.63,51.65,51.56,51.61,33900.0,22.0602,22.0688,22.0303,22.0517,33900.0
2005-03-01 12:30:00,51.62,51.63,51.52,51.6,27000.0,22.0559,22.0602,22.0132,22.0474,27000.0
2005-03-01 13:00:00,51.58,51.62,51.5,51.51,23900.0,22.0389,22.0559,22.0047,22.0089,23900.0
2005-03-01 13:30:00,51.52,51.62,51.48,51.57,46700.0,22.0132,22.0559,21.9961,22.0346,46700.0
2005-03-01 14:00:00,51.54,51.65,51.53,51.53,57300.0,22.0218,22.0688,22.0175,22.0175,57300.0
2005-03-01 14:30:00,51.53,51.55,51.48,51.51,39100.0,22.0175,22.026,21.9961,22.0089,39100.0
2005-03-01 15:00:00,51.52,51.62,51.47,51.53,68100.0,22.0132,22.0559,21.9919,22.0175,68100.0
2005-03-01 15:30:00,51.53,51.57,51.47,51.56,67200.0,22.0175,22.0346,21.9919,22.0303,67200.0
2005-03-02 09:30:00,51.63,51.63,51.45,51.58,84300.0,22.0602,22.0602,21.9833,22.0389,84300.0
2005-03-02 10:00:00,51.58,51.58,51.45,51.52,115400.0,22.0389,22.0389,21.9833,22.0132,115400.0
2005-03-02 10:30:00,51.51,51.59,51.45,51.48,129800.0,22.0089,22.0431,21.9833,21.9961,129800.0
2005-03-02 11:00:00,51.48,51.78,51.45,51.76,128900.0,21.9961,22.1243,21.9833,22.1158,128900.0
2005-03-02 11:30:00,51.76,51.77,51.57,51.58,41900.0,22.1158,22.12,22.0346,22.0389,41900.0
2005-03-02 12:00:00,51.57,51.65,51.56,51.58,33300.0,22.0346,22.0688,22.0303,22.0389,33300.0
2005-03-02 12:30:00,51.57,51.6,51.56,51.58,17400.0,22.0346,22.0474,22.0303,22.0389,17400.0
2005-03-02 13:00:00,51.58,51.61,51.52,51.57,20400.0,22.0389,22.0517,22.0132,22.0346,20400.0
2005-03-02 13:30:00,51.57,51.62,51.5,51.54,75900.0,22.0346,22.0559,22.0047,22.0218,75900.0
2005-03-02 14:00:00,51.55,51.57,51.52,51.52,30200.0,22.026,22.0346,22.0132,22.0132,30200.0
2005-03-02 14:30:00,51.53,51.62,51.51,51.58,57100.0,22.0175,22.0559,22.0089,22.0389,57100.0
2005-03-02 15:00:00,51.55,51.67,51.52,51.62,82600.0,22.026,22.0773,22.0132,22.0559,82600.0
2005-03-02 15:30:00,51.61,51.69,51.59,51.6,57800.0,22.0517,22.0859,22.0431,22.0474,57800.0
2005-03-03 09:30:00,51.64,51.64,51.5,51.51,96300.0,22.0645,22.0645,22.0047,22.0089,96300.0
2005-03-03 10:00:00,51.5,51.69,51.46,51.51,121200.0,22.0047,22.0859,21.9876,22.0089,121200.0
2005-03-03 10:30:00,51.51,51.54,51.44,51.46,58000.0,22.0089,22.0218,21.979,21.9876,58000.0
2005-03-03 11:00:00,51.45,51.46,51.45,51.45,47500.0,21.9833,21.9876,21.9833,21.9833,47500.0
2005-03-03 11:30:00,51.45,51.47,51.14,51.21,82300.0,21.9833,21.9919,21.8509,21.8808,82300.0
2005-03-03 12:00:00,51.25,51.29,51.05,51.05,54500.0,21.8979,21.9149,21.8124,21.8124,54500.0
2005-03-03 12:30:00,51.06,51.18,51.02,51.11,40100.0,21.8167,21.8679,21.7996,21.838,40100.0
2005-03-03 13:00:00,51.13,51.28,51.09,51.14,34600.0,21.8466,21.9107,21.8295,21.8509,34600.0
2005-03-03 13:30:00,51.15,51.19,51.07,51.09,20100.0,21.8551,21.8722,21.8209,21.8295,20100.0
2005-03-03 14:00:00,51.1,51.28,51.1,51.27,34400.0,21.8338,21.9107,21.8338,21.9064,34400.0
2005-03-03 14:30:00,51.26,51.31,51.21,51.24,37500.0,21.9021,21.9235,21.8808,21.8936,37500.0
2005-03-03 15:00:00,51.23,51.34,51.19,51.34,37100.0,21.8893,21.9363,21.8722,21.9363,37100.0
2005-03-03 15:30:00,51.37,51.44,51.27,51.35,87100.0,21.9491,21.979,21.9064,21.9406,87100.0
2005-03-04 09:30:00,51.65,51.85,51.5,51.68,82500.0,22.0688,22.1542,22.0047,22.0816,82500.0
2005-03-04 10:00:00,51.66,51.87,51.65,51.74,94800.0,22.073,22.1628,22.0688,22.1072,94800.0
2005-03-04 10:30:00,51.74,51.81,51.65,51.7,46600.0,22.1072,22.1371,22.0688,22.0901,46600.0
2005-03-04 11:00:00,51.69,51.75,51.65,51.69,48400.0,22.0859,22.1115,22.0688,22.0859,48400.0
2005-03-04 11:30:00,51.68,51.77,51.67,51.71,41300.0,22.0816,22.12,22.0773,22.0944,41300.0
2005-03-04 12:00:00,51.7,51.76,51.67,51.73,65800.0,22.0901,22.1158,22.0773,22.1029,65800.0
2005-03-04 12:30:00,51.73,51.85,51.73,51.81,33700.0,22.1029,22.1542,22.1029,22.1371,33700.0
2005-03-04 13:00:00,51.83,51.91,51.81,51.84,49700.0,22.1457,22.1799,22.1371,22.1499,49700.0
2005-03-04 13:30:00,51.84,51.95,51.83,51.95,43000.0,22.1499,22.1969,22.1457,22.1969,43000.0
2005-03-04 14:00:00,51.97,52.0,51.88,51.88,54600.0,22.2055,22.2183,22.167,22.167,54600.0
2005-03-04 14:30:00,51.89,51.94,51.86,51.87,31600.0,22.1713,22.1927,22.1585,22.1628,31600.0
2005-03-04 15:00:00,51.88,51.93,51.78,51.83,46800.0,22.167,22.1884,22.1243,22.1457,46800.0
2005-03-04 15:30:00,51.84,51.84,51.68,51.81,133300.0,22.1499,22.1499,22.0816,22.1371,133300.0
2005-03-07 09:30:00,51.31,51.31,51.16,51.23,62700.0,22.1949,22.1949,22.13,22.1603,62700.0
2005-03-07 10:00:00,51.23,51.34,51.21,51.31,52300.0,22.1603,22.2078,22.1516,22.1949,52300.0
2005-03-07 10:30:00,51.32,51.35,51.25,51.29,34200.0,22.1992,22.2122,22.1689,22.1862,34200.0
2005-03-07 11:00:00,51.29,51.39,51.26,51.35,38000.0,22.1862,22.2295,22.1732,22.2122,38000.0
2005-03-07 11:30:00,51.35,51.42,51.32,51.39,59000.0,22.2122,22.2424,22.1992,22.2295,59000.0
2005-03-07 12:00:00,51.4,51.45,51.37,51.37,46900.0,22.2338,22.2554,22.2208,22.2208,46900.0
2005-03-07 12:30:00,51.38,51.42,51.33,51.37,32800.0,22.2251,22.2424,22.2035,22.2208,32800.0
2005-03-07 13:00:00,51.38,51.44,51.38,51.4,16800.0,22.2251,22.2511,22.2251,22.2338,16800.0
2005-03-07 13:30:00,51.4,51.46,51.39,51.44,26700.0,22.2338,22.2597,22.2295,22.2511,26700.0
2005-03-07 14:00:00,51.44,51.46,51.28,51.3,522700.0,22.2511,22.2597,22.1819,22.1905,522700.0
2005-03-07 14:30:00,51.33,51.38,51.27,51.36,39200.0,22.2035,22.2251,22.1776,22.2165,39200.0
2005-03-07 15:00:00,51.36,51.39,51.31,51.35,53000.0,22.2165,22.2295,22.1949,22.2122,53000.0
2005-03-07 15:30:00,51.34,51.35,51.25,51.33,83900.0,22.2078,22.2122,22.1689,22.2035,83900.0
2005-03-08 09:30:00,51.3,51.31,50.97,50.97,53200.0,22.1905,22.1949,22.0478,22.0478,53200.0
2005-03-08 10:00:00,50.95,51.02,50.8,50.9,40700.0,22.0391,22.0694,21.9743,22.0175,40700.0
2005-03-08 10:30:00,50.94,51.05,50.92,51.04,30100.0,22.0348,22.0824,22.0262,22.0781,30100.0
2005-03-08 11:00:00,51.04,51.19,51.04,51.08,30300.0,22.0781,22.143,22.0781,22.0954,30300.0
2005-03-08 11:30:00,51.08,51.09,51.01,51.01,29500.0,22.0954,22.0997,22.0651,22.0651,29500.0
2005-03-08 12:00:00,51.01,51.08,51.0,51.0,37400.0,22.0651,22.0954,22.0608,22.0608,37400.0
2005-03-08 12:30:00,51.0,51.08,50.95,51.05,28200.0,22.0608,22.0954,22.0391,22.0824,28200.0
2005-03-08 13:00:00,51.05,51.12,51.05,51.11,32700.0,22.0824,22.1127,22.0824,22.1084,32700.0
2005-03-08 13:30:00,51.11,51.14,50.98,51.04,41000.0,22.1084,22.1213,22.0521,22.0781,41000.0
2005-03-08 14:00:00,51.03,51.06,50.96,51.04,43400.0,22.0737,22.0867,22.0435,22.0781,43400.0
2005-03-08 14:30:00,51.04,51.04,50.92,50.97,49700.0,22.0781,22.0781,22.0262,22.0478,49700.0
2005-03-08 15:00:00,50.98,51.04,50.98,51.01,47700.0,22.0521,22.0781,22.0521,22.0651,47700.0
2005-03-08 15:30:00,51.01,51.09,50.87,51.04,94100.0,22.0651,22.0997,22.0045,22.0781,94100.0
2005-03-09 09:30:00,51.0,51.0,50.24,50.37,93500.0,22.0608,22.0608,21.732,21.7883,93500.0
2005-03-09 10:00:00,50.37,50.49,50.24,50.4,94800.0,21.7883,21.8402,21.732,21.8012,94800.0
2005-03-09 10:30:00,50.34,50.37,50.23,50.27,104800.0,21.7753,21.7883,21.7277,21.745,104800.0
2005-03-09 11:00:00,50.27,50.28,50.15,50.21,37700.0,21.745,21.7493,21.6931,21.719,37700.0
2005-03-09 11:30:00,50.2,50.22,50.13,50.13,27900.0,21.7147,21.7234,21.6844,21.6844,27900.0
2005-03-09 12:00:00,50.14,50.19,50.1,50.18,28300.0,21.6888,21.7104,21.6715,21.7061,28300.0
2005-03-09 12:30:00,50.18,50.23,50.15,50.19,84400.0,21.7061,21.7277,21.6931,21.7104,84400.0
2005-03-09 13:00:00,50.19,50.22,50.1,50.14,44500.0,21.7104,21.7234,21.6715,21.6888,44500.0
2005-03-09 13:30:00,50.14,50.15,50.1,50.11,41500.0,21.6888,21.6931,21.6715,21.6758,41500.0
2005-03-09 14:00:00,50.11,50.23,50.1,50.17,78900.0,21.6758,21.7277,21.6715,21.7017,78900.0
2005-03-09 14:30:00,50.17,50.21,50.13,50.13,63200.0,21.7017,21.719,21.6844,21.6844,63200.0
2005-03-09 15:00:00,50.14,50.14,50.0,50.09,124500.0,21.6888,21.6888,21.6282,21.6671,124500.0
2005-03-09 15:30:00,50.1,50.11,49.87,49.91,91400.0,21.6715,21.6758,21.572,21.5893,91400.0
2005-03-10 09:30:00,49.96,50.07,49.87,49.99,69700.0,21.6109,21.6585,21.572,21.6239,69700.0
2005-03-10 10:00:00,49.99,50.0,49.55,49.6,59000.0,21.6239,21.6282,21.4336,21.4552,59000.0
2005-03-10 10:30:00,49.56,49.8,49.56,49.67,50100.0,21.4379,21.5417,21.4379,21.4855,50100.0
2005-03-10 11:00:00,49.67,49.7,49.55,49.62,35800.0,21.4855,21.4984,21.4336,21.4638,35800.0
2005-03-10 11:30:00,49.62,49.77,49.59,49.73,22000.0,21.4638,21.5287,21.4509,21.5114,22000.0
2005-03-10 12:00:00,49.74,49.84,49.71,49.79,33900.0,21.5157,21.559,21.5028,21.5374,33900.0
2005-03-10 12:30:00,49.79,49.82,49.76,49.81,31200.0,21.5374,21.5503,21.5244,21.546,31200.0
2005-03-10 13:00:00,49.81,49.97,49.81,49.96,49400.0,21.546,21.6152,21.546,21.6109,49400.0
2005-03-10 13:30:00,49.96,50.22,49.95,50.22,91700.0,21.6109,21.7234,21.6066,21.7234,91700.0
2005-03-10 14:00:00,50.22,50.28,50.18,50.25,32700.0,21.7234,21.7493,21.7061,21.7363,32700.0
2005-03-10 14:30:00,50.26,50.33,50.2,50.22,49900.0,21.7407,21.771,21.7147,21.7234,49900.0
2005-03-10 15:00:00,50.21,50.29,50.11,50.26,37800.0,21.719,21.7536,21.6758,21.7407,37800.0
2005-03-10 15:30:00,50.26,50.33,50.19,50.28,39400.0,21.7407,21.771,21.7104,21.7493,39400.0
2005-03-11 09:30:00,50.28,50.5,50.05,50.09,62600.0,21.7493,21.8445,21.6498,21.6671,62600.0
2005-03-11 10:00:00,50.09,50.1,49.79,49.87,126400.0,21.6671,21.6715,21.5374,21.572,126400.0
2005-03-11 10:30:00,49.89,50.0,49.85,49.89,90400.0,21.5806,21.6282,21.5633,21.5806,90400.0
2005-03-11 11:00:00,49.87,50.01,49.83,49.88,53900.0,21.572,21.6325,21.5547,21.5763,53900.0
2005-03-11 11:30:00,49.89,49.95,49.85,49.88,24300.0,21.5806,21.6066,21.5633,21.5763,24300.0
2005-03-11 12:00:00,49.88,49.92,49.8,49.92,22200.0,21.5763,21.5936,21.5417,21.5936,22200.0
2005-03-11 12:30:00,49.91,49.95,49.84,49.84,23600.0,21.5893,21.6066,21.559,21.559,23600.0
2005-03-11 13:00:00,49.85,49.9,49.83,49.85,31300.0,21.5633,21.5849,21.5547,21.5633,31300.0
2005-03-11 13:30:00,49.85,49.86,49.66,49.66,30300.0,21.5633,21.5676,21.4811,21.4811,30300.0
2005-03-11 14:00:00,49.69,49.72,49.61,49.61,91800.0,21.4941,21.5071,21.4595,21.4595,91800.0
2005-03-11 14:30:00,49.62,49.69,49.44,49.59,75000.0,21.4638,21.4941,21.386,21.4509,75000.0
2005-03-11 15:00:00,49.63,49.66,49.49,49.6,58300.0,21.4682,21.4811,21.4076,21.4552,58300.0
2005-03-11 15:30:00,49.6,49.63,49.5,49.57,71800.0,21.4552,21.4682,21.4119,21.4422,71800.0
2005-03-14 09:30:00,49.6,49.99,49.6,49.91,69100.0,21.4552,21.6239,21.4552,21.5893,69100.0
2005-03-14 10:00:00,49.88,49.95,49.77,49.95,82200.0,21.5763,21.6066,21.5287,21.6066,82200.0
2005-03-14 10:30:00,49.95,50.13,49.95,50.09,48800.0,21.6066,21.6844,21.6066,21.6671,48800.0
2005-03-14 11:00:00,50.08,50.19,50.08,50.08,41700.0,21.6628,21.7104,21.6628,21.6628,41700.0
2005-03-14 11:30:00,50.08,50.08,49.95,49.99,73900.0,21.6628,21.6628,21.6066,21.6239,73900.0
2005-03-14 12:00:00,49.98,50.08,49.98,50.02,38100.0,21.6196,21.6628,21.6196,21.6369,38100.0
2005-03-14 12:30:00,50.01,50.07,49.99,50.02,36800.0,21.6325,21.6585,21.6239,21.6369,36800.0
2005-03-14 13:00:00,50.03,50.06,49.93,49.94,35800.0,21.6412,21.6542,21.5979,21.6023,35800.0
2005-03-14 13:30:00,49.94,49.98,49.88,49.94,46400.0,21.6023,21.6196,21.5763,21.6023,46400.0
2005-03-14 14:00:00,49.94,49.99,49.87,49.88,32200.0,21.6023,21.6239,21.572,21.5763,32200.0
2005-03-14 14:30:00,49.87,49.97,49.86,49.97,36900.0,21.572,21.6152,21.5676,21.6152,36900.0
2005-03-14 15:00:00,49.98,50.19,49.98,50.19,77300.0,21.6196,21.7104,21.6196,21.7104,77300.0
2005-03-14 15:30:00,50.24,50.35,50.17,50.3,107600.0,21.732,21.7796,21.7017,21.758,107600.0
2005-03-15 09:30:00,50.6,50.61,50.34,50.38,80200.0,21.8877,21.8921,21.7753,21.7926,80200.0
2005-03-15 10:00:00,50.45,50.62,50.45,50.5,34000.0,21.8229,21.8964,21.8229,21.8445,34000.0
2005-03-15 10:30:00,50.5,50.69,50.5,50.53,37500.0,21.8445,21.9267,21.8445,21.8575,37500.0
2005-03-15 11:00:00,50.53,50.61,50.37,50.37,39100.0,21.8575,21.8921,21.7883,21.7883,39100.0
2005-03-15 11:30:00,50.36,50.41,49.95,50.01,54800.0,21.7839,21.8056,21.6066,21.6325,54800.0
2005-03-15 12:00:00,50.02,50.17,49.96,50.16,29400.0,21.6369,21.7017,21.6109,21.6974,29400.0
2005-03-15 12:30:00,50.15,50.26,50.08,50.26,19100.0,21.6931,21.7407,21.6628,21.7407,19100.0
2005-03-15 13:00:00,50.26,50.26,50.06,50.07,21500.0,21.7407,21.7407,21.6542,21.6585,21500.0
2005-03-15 13:30:00,50.07,50.18,50.02,50.18,27300.0,21.6585,21.7061,21.6369,21.7061,27300.0
2005-03-15 14:00:00,50.18,50.27,50.14,50.18,26600.0,21.7061,21.745,21.6888,21.7061,26600.0
2005-03-15 14:30:00,50.18,50.26,50.1,50.22,35400.0,21.7061,21.7407,21.6715,21.7234,35400.0
2005-03-15 15:00:00,50.19,50.25,50.11,50.13,44100.0,21.7104,21.7363,21.6758,21.6844,44100.0
2005-03-15 15:30:00,50.12,50.2,50.05,50.08,45600.0,21.6801,21.7147,21.6498,21.6628,45600.0
2005-03-16 09:30:00,50.1,50.28,50.1,50.12,52200.0,21.6715,21.7493,21.6715,21.6801,52200.0
2005-03-16 10:00:00,50.13,50.14,49.91,50.01,55400.0,21.6844,21.6888,21.5893,21.6325,55400.0
2005-03-16 10:30:00,50.02,50.11,49.9,49.94,51400.0,21.6369,21.6758,21.5849,21.6023,51400.0
2005-03-16 11:00:00,49.91,49.95,49.46,49.47,55900.0,21.5893,21.6066,21.3946,21.3989,55900.0
2005-03-16 11:30:00,49.48,49.53,49.26,49.27,45000.0,21.4033,21.4249,21.3081,21.3124,45000.0
2005-03-16 12:00:00,49.28,49.83,49.28,49.81,31500.0,21.3168,21.5547,21.3168,21.546,31500.0
2005-03-16 12:30:00,49.85,49.93,49.77,49.92,28600.0,21.5633,21.5979,21.5287,21.5936,28600.0
2005-03-16 13:00:00,49.92,50.0,49.74,49.78,24200.0,21.5936,21.6282,21.5157,21.533,24200.0
2005-03-16 13:30:00,49.78,49.78,49.56,49.61,63800.0,21.533,21.533,21.4379,21.4595,63800.0
2005-03-16 14:00:00,49.59,49.63,49.49,49.55,27600.0,21.4509,21.4682,21.4076,21.4336,27600.0
2005-03-16 14:30:00,49.55,49.55,49.41,49.44,39200.0,21.4336,21.4336,21.373,21.386,39200.0
2005-03-16 15:00:00,49.43,49.48,49.33,49.43,42300.0,21.3816,21.4033,21.3384,21.3816,42300.0
2005-03-16 15:30:00,49.47,49.59,49.42,49.55,100500.0,21.3989,21.4509,21.3773,21.4336,100500.0
2005-03-17 09:30:00,49.85,50.6,49.85,50.15,164500.0,21.5633,21.8877,21.5633,21.6931,164500.0
2005-03-17 10:00:00,50.14,50.19,49.93,49.95,71900.0,21.6888,21.7104,21.5979,21.6066,71900.0
2005-03-17 10:30:00,49.95,49.95,49.67,49.79,49900.0,21.6066,21.6066,21.4855,21.5374,49900.0
2005-03-17 11:00:00,49.77,49.81,49.69,49.73,63100.0,21.5287,21.546,21.4941,21.5114,63100.0
2005-03-17 11:30:00,49.7,49.75,49.7,49.73,20100.0,21.4984,21.5201,21.4984,21.5114,20100.0
2005-03-17 12:00:00,49.73,49.93,49.73,49.93,52000.0,21.5114,21.5979,21.5114,21.5979,52000.0
2005-03-17 12:30:00,49.93,50.0,49.88,49.88,39200.0,21.5979,21.6282,21.5763,21.5763,39200.0
2005-03-17 13:00:00,49.89,49.93,49.83,49.86,39600.0,21.5806,21.5979,21.5547,21.5676,39600.0
2005-03-17 13:30:00,49.86,49.94,49.79,49.8,37100.0,21.5676,21.6023,21.5374,21.5417,37100.0
2005-03-17 14:00:00,49.79,49.95,49.73,49.95,34700.0,21.5374,21.6066,21.5114,21.6066,34700.0
2005-03-17 14:30:00,49.94,49.96,49.86,49.86,32000.0,21.6023,21.6109,21.5676,21.5676,32000.0
2005-03-17 15:00:00,49.86,49.86,49.76,49.76,70100.0,21.5676,21.5676,21.5244,21.5244,70100.0
2005-03-17 15:30:00,49.76,49.77,49.63,49.72,71000.0,21.5244,21.5287,21.4682,21.5071,71000.0
2005-03-18 09:30:00,49.72,49.85,49.49,49.55,187100.0,21.5071,21.5633,21.4076,21.4336,187100.0
2005-03-18 10:00:00,49.55,49.77,49.55,49.67,37500.0,21.4336,21.5287,21.4336,21.4855,37500.0
2005-03-18 10:30:00,49.68,49.69,49.47,49.49,31700.0,21.4898,21.4941,21.3989,21.4076,31700.0
2005-03-18 11:00:00,49.49,49.59,49.27,49.42,33700.0,21.4076,21.4509,21.3124,21.3773,33700.0
2005-03-18 11:30:00,49.4,49.41,49.29,49.37,23800.0,21.3687,21.373,21.3211,21.3557,23800.0
2005-03-18 12:00:00,49.34,49.43,49.32,49.39,19600.0,21.3427,21.3816,21.3341,21.3643,19600.0
2005-03-18 12:30:00,49.4,49.56,49.39,49.5,53200.0,21.3687,21.4379,21.3643,21.4119,53200.0
2005-03-18 13:00:00,49.49,49.52,49.4,49.4,31300.0,21.4076,21.4206,21.3687,21.3687,31300.0
2005-03-18 13:30:00,49.37,49.38,49.21,49.23,34400.0,21.3557,21.36,21.2865,21.2951,34400.0
2005-03-18 14:00:00,49.23,49.51,49.23,49.48,41200.0,21.2951,21.4162,21.2951,21.4033,41200.0
2005-03-18 14:30:00,49.47,49.53,49.28,49.37,52700.0,21.3989,21.4249,21.3168,21.3557,52700.0
2005-03-18 15:00:00,49.37,49.37,49.2,49.33,63600.0,21.3557,21.3557,21.2822,21.3384,63600.0
2005-03-18 15:30:00,49.34,49.46,49.24,49.31,44100.0,21.3427,21.3946,21.2995,21.3297,44100.0
2005-03-21 09:30:00,49.37,49.57,49.35,49.45,40700.0,21.3557,21.4422,21.347,21.3903,40700.0
2005-03-21 10:00:00,49.45,49.57,49.33,49.49,33000.0,21.3903,21.4422,21.3384,21.4076,33000.0
2005-03-21 10:30:00,49.48,49.52,49.27,49.44,35700.0,21.4033,21.4206,21.3124,21.386,35700.0
2005-03-21 11:00:00,49.44,49.5,49.26,49.28,34500.0,21.386,21.4119,21.3081,21.3168,34500.0
2005-03-21 11:30:00,49.28,49.36,49.27,49.34,31900.0,21.3168,21.3514,21.3124,21.3427,31900.0
2005-03-21 12:00:00,49.34,49.49,49.27,49.43,44500.0,21.3427,21.4076,21.3124,21.3816,44500.0
2005-03-21 12:30:00,49.46,49.46,49.28,49.36,22700.0,21.3946,21.3946,21.3168,21.3514,22700.0
2005-03-21 13:00:00,49.36,49.4,49.27,49.38,25600.0,21.3514,21.3687,21.3124,21.36,25600.0
2005-03-21 13:30:00,49.38,49.46,49.35,49.44,21400.0,21.36,21.3946,21.347,21.386,21400.0
2005-03-21 14:00:00,49.43,49.43,49.27,49.3,30900.0,21.3816,21.3816,21.3124,21.3254,30900.0
2005-03-21 14:30:00,49.34,49.37,49.29,49.33,28600.0,21.3427,21.3557,21.3211,21.3384,28600.0
2005-03-21 15:00:00,49.33,49.34,49.23,49.3,34700.0,21.3384,21.3427,21.2951,21.3254,34700.0
2005-03-21 15:30:00,49.3,49.3,49.14,49.17,59300.0,21.3254,21.3254,21.2562,21.2692,59300.0
2005-03-22 09:30:00,49.2,49.25,49.0,49.06,57000.0,21.2822,21.3038,21.1956,21.2216,57000.0
2005-03-22 10:00:00,49.05,49.2,49.05,49.16,44300.0,21.2173,21.2822,21.2173,21.2649,44300.0
2005-03-22 10:30:00,49.16,49.19,49.11,49.15,28800.0,21.2649,21.2778,21.2432,21.2605,28800.0
2005-03-22 11:00:00,49.14,49.18,49.07,49.07,25800.0,21.2562,21.2735,21.2259,21.2259,25800.0
2005-03-22 11:30:00,49.1,49.16,49.0,49.03,96400.0,21.2389,21.2649,21.1956,21.2086,96400.0
2005-03-22 12:00:00,49.03,49.03,48.97,48.99,27000.0,21.2086,21.2086,21.1827,21.1913,27000.0
2005-03-22 12:30:00,49.0,49.0,48.92,48.93,20000.0,21.1956,21.1956,21.161,21.1654,20000.0
2005-03-22 13:00:00,48.92,49.0,48.91,49.0,24200.0,21.161,21.1956,21.1567,21.1956,24200.0
2005-03-22 13:30:00,49.0,49.08,49.0,49.06,20000.0,21.1956,21.2302,21.1956,21.2216,20000.0
2005-03-22 14:00:00,49.06,49.16,48.78,48.78,52100.0,21.2216,21.2649,21.1005,21.1005,52100.0
2005-03-22 14:30:00,48.77,48.83,48.4,48.56,81800.0,21.0962,21.1221,20.9361,21.0053,81800.0
2005-03-22 15:00:00,48.56,48.56,48.2,48.25,107600.0,21.0053,21.0053,20.8496,20.8712,107600.0
2005-03-22 15:30:00,48.24,48.26,47.7,48.1,166300.0,20.8669,20.8755,20.6333,20.8063,166300.0
2005-03-23 09:30:00,48.1,48.1,47.61,47.63,86200.0,20.8063,20.8063,20.5944,20.603,86200.0
2005-03-23 10:00:00,47.63,47.8,47.56,47.62,70600.0,20.603,20.6766,20.5727,20.5987,70600.0
2005-03-23 10:30:00,47.61,47.78,47.51,47.77,79200.0,20.5944,20.6679,20.5511,20.6636,79200.0
2005-03-23 11:00:00,47.75,47.84,47.68,47.81,56400.0,20.6549,20.6939,20.6247,20.6809,56400.0
2005-03-23 11:30:00,47.82,47.89,47.78,47.86,34100.0,20.6852,20.7155,20.6679,20.7025,34100.0
2005-03-23 12:00:00,47.86,48.01,47.84,47.91,59900.0,20.7025,20.7674,20.6939,20.7241,59900.0
2005-03-23 12:30:00,47.91,48.05,47.91,48.01,21600.0,20.7241,20.7847,20.7241,20.7674,21600.0
2005-03-23 13:00:00,48.0,48.19,48.0,48.13,69400.0,20.7631,20.8453,20.7631,20.8193,69400.0
2005-03-23 13:30:00,48.13,48.2,48.11,48.19,24800.0,20.8193,20.8496,20.8107,20.8453,24800.0
2005-03-23 14:00:00,48.2,48.31,48.16,48.3,40100.0,20.8496,20.8972,20.8323,20.8928,40100.0
2005-03-23 14:30:00,48.3,48.33,48.15,48.27,40800.0,20.8928,20.9058,20.828,20.8799,40800.0
2005-03-23 15:00:00,48.28,48.36,48.11,48.23,55000.0,20.8842,20.9188,20.8107,20.8626,55000.0
2005-03-23 15:30:00,48.22,48.28,48.1,48.1,55900.0,20.8582,20.8842,20.8063,20.8063,55900.0
2005-03-24 09:30:00,48.29,48.55,48.26,48.33,72400.0,20.8885,21.001,20.8755,20.9058,72400.0
2005-03-24 10:00:00,48.33,48.55,48.25,48.53,47300.0,20.9058,21.001,20.8712,20.9923,47300.0
2005-03-24 10:30:00,48.55,48.64,48.49,48.64,26500.0,21.001,21.0399,20.975,21.0399,26500.0
2005-03-24 11:00:00,48.63,48.63,48.52,48.54,24900.0,21.0356,21.0356,20.988,20.9967,24900.0
2005-03-24 11:30:00,48.54,48.57,48.3,48.35,695000.0,20.9967,21.0096,20.8928,20.9145,695000.0
2005-03-24 12:00:00,48.35,48.4,48.33,48.38,134300.0,20.9145,20.9361,20.9058,20.9275,134300.0
2005-03-24 12:30:00,48.38,48.42,48.31,48.33,46600.0,20.9275,20.9448,20.8972,20.9058,46600.0
2005-03-24 13:00:00,48.36,48.37,48.31,48.35,24700.0,20.9188,20.9231,20.8972,20.9145,24700.0
2005-03-24 13:30:00,48.35,48.35,48.26,48.28,40200.0,20.9145,20.9145,20.8755,20.8842,40200.0
2005-03-24 14:00:00,48.29,48.36,48.28,48.34,23100.0,20.8885,20.9188,20.8842,20.9101,23100.0
2005-03-24 14:30:00,48.34,48.39,48.26,48.39,25200.0,20.9101,20.9318,20.8755,20.9318,25200.0
2005-03-24 15:00:00,48.39,48.4,48.28,48.36,40400.0,20.9318,20.9361,20.8842,20.9188,40400.0
2005-03-24 15:30:00,48.36,48.39,48.3,48.33,31600.0,20.9188,20.9318,20.8928,20.9058,31600.0
2005-03-28 09:30:00,48.3,48.52,48.26,48.5,55700.0,20.8928,20.988,20.8755,20.9794,55700.0
2005-03-28 10:00:00,48.5,48.53,48.38,48.45,50600.0,20.9794,20.9923,20.9275,20.9577,50600.0
2005-03-28 10:30:00,48.45,48.45,48.35,48.37,58300.0,20.9577,20.9577,20.9145,20.9231,58300.0
2005-03-28 11:00:00,48.4,48.45,48.34,48.45,22800.0,20.9361,20.9577,20.9101,20.9577,22800.0
2005-03-28 11:30:00,48.44,48.45,48.35,48.39,18900.0,20.9534,20.9577,20.9145,20.9318,18900.0
2005-03-28 12:00:00,48.38,48.39,48.29,48.35,24700.0,20.9275,20.9318,20.8885,20.9145,24700.0
2005-03-28 12:30:00,48.35,48.39,48.32,48.38,11700.0,20.9145,20.9318,20.9015,20.9275,11700.0
2005-03-28 13:00:00,48.39,48.43,48.35,48.39,18500.0,20.9318,20.9491,20.9145,20.9318,18500.0
2005-03-28 13:30:00,48.39,48.43,48.37,48.42,18800.0,20.9318,20.9491,20.9231,20.9448,18800.0
2005-03-28 14:00:00,48.43,48.43,48.36,48.43,24200.0,20.9491,20.9491,20.9188,20.9491,24200.0
2005-03-28 14:30:00,48.43,48.43,48.39,48.4,33400.0,20.9491,20.9491,20.9318,20.9361,33400.0
2005-03-28 15:00:00,48.4,48.41,48.28,48.28,35300.0,20.9361,20.9404,20.8842,20.8842,35300.0
2005-03-28 15:30:00,48.29,48.3,48.19,48.23,43000.0,20.8885,20.8928,20.8453,20.8626,43000.0
2005-03-29 09:30:00,48.25,48.25,47.84,47.97,71700.0,20.8712,20.8712,20.6939,20.7501,71700.0
2005-03-29 10:00:00,47.95,48.12,47.9,48.08,51300.0,20.7414,20.815,20.7198,20.7977,51300.0
2005-03-29 10:30:00,48.05,48.24,48.03,48.2,37300.0,20.7847,20.8669,20.7761,20.8496,37300.0
2005-03-29 11:00:00,48.18,48.2,48.1,48.14,31800.0,20.8409,20.8496,20.8063,20.8236,31800.0
2005-03-29 11:30:00,48.15,48.22,48.03,48.1,40300.0,20.828,20.8582,20.7761,20.8063,40300.0
2005-03-29 12:00:00,48.1,48.18,48.09,48.12,33100.0,20.8063,20.8409,20.802,20.815,33100.0
2005-03-29 12:30:00,48.12,48.18,48.07,48.17,26700.0,20.815,20.8409,20.7934,20.8366,26700.0
2005-03-29 13:00:00,48.18,48.19,47.97,48.02,43100.0,20.8409,20.8453,20.7501,20.7717,43100.0
2005-03-29 13:30:00,48.02,48.05,47.93,47.98,19800.0,20.7717,20.7847,20.7328,20.7544,19800.0
2005-03-29 14:00:00,47.98,47.98,47.76,47.85,36400.0,20.7544,20.7544,20.6593,20.6982,36400.0
2005-03-29 14:30:00,47.85,47.92,47.76,47.89,30300.0,20.6982,20.7285,20.6593,20.7155,30300.0
2005-03-29 15:00:00,47.87,47.87,47.6,47.71,44500.0,20.7068,20.7068,20.5901,20.6376,44500.0
2005-03-29 15:30:00,47.75,47.77,47.6,47.66,67200.0,20.6549,20.6636,20.5901,20.616,67200.0
2005-03-30 09:30:00,48.05,48.23,47.95,48.18,118000.0,20.7847,20.8626,20.7414,20.8409,118000.0
2005-03-30 10:00:00,48.18,48.28,48.11,48.22,82000.0,20.8409,20.8842,20.8107,20.8582,82000.0
2005-03-30 10:30:00,48.24,48.31,48.0,48.13,1003500.0,20.8669,20.8972,20.7631,20.8193,1003500.0
2005-03-30 11:00:00,48.13,48.21,48.0,48.2,96600.0,20.8193,20.8539,20.7631,20.8496,96600.0
2005-03-30 11:30:00,48.2,48.24,48.13,48.19,41300.0,20.8496,20.8669,20.8193,20.8453,41300.0
2005-03-30 12:00:00,48.2,48.23,48.11,48.16,41600.0,20.8496,20.8626,20.8107,20.8323,41600.0
2005-03-30 12:30:00,48.16,48.26,48.13,48.22,39200.0,20.8323,20.8755,20.8193,20.8582,39200.0
2005-03-30 13:00:00,48.23,48.31,48.2,48.29,35900.0,20.8626,20.8972,20.8496,20.8885,35900.0
2005-03-30 13:30:00,48.29,48.37,48.19,48.29,22400.0,20.8885,20.9231,20.8453,20.8885,22400.0
2005-03-30 14:00:00,48.3,48.34,48.17,48.17,45200.0,20.8928,20.9101,20.8366,20.8366,45200.0
2005-03-30 14:30:00,48.19,48.29,48.19,48.27,39200.0,20.8453,20.8885,20.8453,20.8799,39200.0
2005-03-30 15:00:00,48.26,48.37,48.25,48.34,58400.0,20.8755,20.9231,20.8712,20.9101,58400.0
2005-03-30 15:30:00,48.34,48.51,48.33,48.51,65700.0,20.9101,20.9837,20.9058,20.9837,65700.0
2005-03-31 09:30:00,48.93,49.19,48.89,49.14,93900.0,21.1654,21.2778,21.1481,21.2562,93900.0
2005-03-31 10:00:00,49.14,49.14,48.85,48.87,82900.0,21.2562,21.2562,21.1308,21.1394,82900.0
2005-03-31 10:30:00,48.87,48.97,48.81,48.87,33600.0,21.1394,21.1827,21.1135,21.1394,33600.0
2005-03-31 11:00:00,48.89,48.97,48.87,48.91,31300.0,21.1481,21.1827,21.1394,21.1567,31300.0
2005-03-31 11:30:00,48.9,48.93,48.82,48.91,28600.0,21.1524,21.1654,21.1178,21.1567,28600.0
2005-03-31 12:00:00,48.91,48.92,48.69,48.75,21400.0,21.1567,21.161,21.0615,21.0875,21400.0
2005-03-31 12:30:00,48.75,48.94,48.74,48.9,46100.0,21.0875,21.1697,21.0832,21.1524,46100.0
2005-03-31 13:00:00,48.9,48.97,48.88,48.93,22400.0,21.1524,21.1827,21.1437,21.1654,22400.0
2005-03-31 13:30:00,48.94,49.05,48.88,49.01,48800.0,21.1697,21.2173,21.1437,21.2,48800.0
2005-03-31 14:00:00,49.03,49.08,48.96,49.01,28700.0,21.2086,21.2302,21.1783,21.2,28700.0
2005-03-31 14:30:00,49.01,49.02,48.95,48.95,103100.0,21.2,21.2043,21.174,21.174,103100.0
2005-03-31 15:00:00,48.96,49.04,48.88,49.0,47600.0,21.1783,21.2129,21.1437,21.1956,47600.0
2005-03-31 15:30:00,48.98,49.0,48.92,48.96,47900.0,21.187,21.1956,21.161,21.1783,47900.0
2005-04-01 09:30:00,49.74,50.0,49.6,49.71,170900.0,21.5157,21.6282,21.4552,21.5028,170900.0
2005-04-01 10:00:00,49.72,49.93,49.6,49.6,131100.0,21.5071,21.5979,21.4552,21.4552,131100.0
2005-04-01 10:30:00,49.61,49.67,49.44,49.45,65900.0,21.4595,21.4855,21.386,21.3903,65900.0
2005-04-01 11:00:00,49.47,49.63,49.45,49.61,34600.0,21.3989,21.4682,21.3903,21.4595,34600.0
2005-04-01 11:30:00,49.61,49.63,49.43,49.5,46400.0,21.4595,21.4682,21.3816,21.4119,46400.0
2005-04-01 12:00:00,49.5,49.51,49.18,49.22,27000.0,21.4119,21.4162,21.2735,21.2908,27000.0
2005-04-01 12:30:00,49.22,49.22,49.02,49.02,23800.0,21.2908,21.2908,21.2043,21.2043,23800.0
2005-04-01 13:00:00,49.02,49.05,48.91,48.93,27600.0,21.2043,21.2173,21.1567,21.1654,27600.0
2005-04-01 13:30:00,48.92,48.98,48.75,48.88,33100.0,21.161,21.187,21.0875,21.1437,33100.0
2005-04-01 14:00:00,48.88,48.91,48.74,48.74,26400.0,21.1437,21.1567,21.0832,21.0832,26400.0
2005-04-01 14:30:00,48.75,48.9,48.72,48.77,44200.0,21.0875,21.1524,21.0745,21.0962,44200.0
2005-04-01 15:00:00,48.78,48.97,48.78,48.93,67200.0,21.1005,21.1827,21.1005,21.1654,67200.0
2005-04-01 15:30:00,48.94,49.17,48.9,49.02,48200.0,21.1697,21.2692,21.1524,21.2043,48200.0
2005-04-04 09:30:00,49.22,49.22,48.7,48.91,69200.0,21.2908,21.2908,21.0659,21.1567,69200.0
2005-04-04 10:00:00,48.89,49.08,48.82,49.02,39800.0,21.1481,21.2302,21.1178,21.2043,39800.0
2005-04-04 10:30:00,49.02,49.19,48.98,49.19,34200.0,21.2043,21.2778,21.187,21.2778,34200.0
2005-04-04 11:00:00,49.16,49.26,49.05,49.06,34200.0,21.2649,21.3081,21.2173,21.2216,34200.0
2005-04-04 11:30:00,49.06,49.14,49.04,49.05,26100.0,21.2216,21.2562,21.2129,21.2173,26100.0
2005-04-04 12:00:00,49.04,49.06,48.9,48.98,31900.0,21.2129,21.2216,21.1524,21.187,31900.0
2005-04-04 12:30:00,48.97,49.07,48.91,48.93,22200.0,21.1827,21.2259,21.1567,21.1654,22200.0
2005-04-04 13:00:00,48.91,48.91,48.72,48.77,37000.0,21.1567,21.1567,21.0745,21.0962,37000.0
2005-04-04 13:30:00,48.77,49.0,48.77,48.96,39000.0,21.0962,21.1956,21.0962,21.1783,39000.0
2005-04-04 14:00:00,48.96,49.05,48.95,49.04,27700.0,21.1783,21.2173,21.174,21.2129,27700.0
2005-04-04 14:30:00,49.05,49.08,48.96,49.0,34400.0,21.2173,21.2302,21.1783,21.1956,34400.0
2005-04-04 15:00:00,48.99,49.12,48.98,49.06,47800.0,21.1913,21.2475,21.187,21.2216,47800.0
2005-04-04 15:30:00,49.06,49.18,49.05,49.15,69500.0,21.2216,21.2735,21.2173,21.2605,69500.0
2005-04-05 09:30:00,49.27,49.38,49.17,49.23,68600.0,21.3124,21.36,21.2692,21.2951,68600.0
2005-04-05 10:00:00,49.23,49.33,49.16,49.22,23700.0,21.2951,21.3384,21.2649,21.2908,23700.0
2005-04-05 10:30:00,49.23,49.34,49.15,49.24,59900.0,21.2951,21.3427,21.2605,21.2995,59900.0
2005-04-05 11:00:00,49.25,49.3,49.12,49.25,37000.0,21.3038,21.3254,21.2475,21.3038,37000.0
2005-04-05 11:30:00,49.24,49.25,49.12,49.2,28500.0,21.2995,21.3038,21.2475,21.2822,28500.0
2005-04-05 12:00:00,49.17,49.27,49.14,49.21,27000.0,21.2692,21.3124,21.2562,21.2865,27000.0
2005-04-05 12:30:00,49.24,49.25,49.1,49.1,38100.0,21.2995,21.3038,21.2389,21.2389,38100.0
2005-04-05 13:00:00,49.11,49.16,49.03,49.09,26900.0,21.2432,21.2649,21.2086,21.2346,26900.0
2005-04-05 13:30:00,49.07,49.15,49.0,49.13,29500.0,21.2259,21.2605,21.1956,21.2519,29500.0
2005-04-05 14:00:00,49.12,49.17,49.0,49.17,58500.0,21.2475,21.2692,21.1956,21.2692,58500.0
2005-04-05 14:30:00,49.19,49.39,49.14,49.25,50200.0,21.2778,21.3643,21.2562,21.3038,50200.0
2005-04-05 15:00:00,49.25,49.43,49.25,49.42,69100.0,21.3038,21.3816,21.3038,21.3773,69100.0
2005-04-05 15:30:00,49.42,49.55,49.41,49.53,135800.0,21.3773,21.4336,21.373,21.4249,135800.0
2005-04-06 09:30:00,49.79,49.8,49.6,49.7,56300.0,21.5374,21.5417,21.4552,21.4984,56300.0
2005-04-06 10:00:00,49.7,49.78,49.65,49.67,47500.0,21.4984,21.533,21.4768,21.4855,47500.0
2005-04-06 10:30:00,49.67,49.99,49.61,49.94,89900.0,21.4855,21.6239,21.4595,21.6023,89900.0
2005-04-06 11:00:00,49.93,50.16,49.91,50.13,103100.0,21.5979,21.6974,21.5893,21.6844,103100.0
2005-04-06 11:30:00,50.13,50.17,49.99,49.99,88300.0,21.6844,21.7017,21.6239,21.6239,88300.0
2005-04-06 12:00:00,49.97,49.99,49.87,49.98,65700.0,21.6152,21.6239,21.572,21.6196,65700.0
2005-04-06 12:30:00,49.95,50.16,49.93,50.14,80800.0,21.6066,21.6974,21.5979,21.6888,80800.0
2005-04-06 13:00:00,50.13,50.3,50.13,50.23,90100.0,21.6844,21.758,21.6844,21.7277,90100.0
2005-04-06 13:30:00,50.22,50.3,50.08,50.22,74500.0,21.7234,21.758,21.6628,21.7234,74500.0
2005-04-06 14:00:00,50.23,50.3,50.14,50.3,68600.0,21.7277,21.758,21.6888,21.758,68600.0
2005-04-06 14:30:00,50.3,50.31,50.22,50.24,61300.0,21.758,21.7623,21.7234,21.732,61300.0
2005-04-06 15:00:00,50.23,50.28,50.0,50.09,92700.0,21.7277,21.7493,21.6282,21.6671,92700.0
2005-04-06 15:30:00,50.09,50.09,49.91,50.01,90800.0,21.6671,21.6671,21.5893,21.6325,90800.0
2005-04-07 09:30:00,50.04,50.2,49.87,50.17,53900.0,21.6455,21.7147,21.572,21.7017,53900.0
2005-04-07 10:00:00,50.18,50.28,50.06,50.06,32400.0,21.7061,21.7493,21.6542,21.6542,32400.0
2005-04-07 10:30:00,50.07,50.22,50.07,50.1,58600.0,21.6585,21.7234,21.6585,21.6715,58600.0
2005-04-07 11:00:00,50.1,50.2,50.05,50.09,16500.0,21.6715,21.7147,21.6498,21.6671,16500.0
2005-04-07 11:30:00,50.08,50.09,50.03,50.03,14000.0,21.6628,21.6671,21.6412,21.6412,14000.0
2005-04-07 12:00:00,50.02,50.13,49.97,50.05,13000.0,21.6369,21.6844,21.6152,21.6498,13000.0
2005-04-07 12:30:00,50.08,50.28,50.07,50.16,23000.0,21.6628,21.7493,21.6585,21.6974,23000.0
2005-04-07 13:00:00,50.12,50.12,49.93,49.97,41600.0,21.6801,21.6801,21.5979,21.6152,41600.0
2005-04-07 13:30:00,49.97,50.04,49.8,49.99,32300.0,21.6152,21.6455,21.5417,21.6239,32300.0
2005-04-07 14:00:00,50.02,50.05,49.95,49.95,16800.0,21.6369,21.6498,21.6066,21.6066,16800.0
2005-04-07 14:30:00,49.95,50.09,49.89,50.06,34700.0,21.6066,21.6671,21.5806,21.6542,34700.0
2005-04-07 15:00:00,50.06,50.15,49.97,50.07,35200.0,21.6542,21.6931,21.6152,21.6585,35200.0
2005-04-07 15:30:00,50.07,50.26,50.06,50.23,106500.0,21.6585,21.7407,21.6542,21.7277,106500.0
2005-04-08 09:30:00,50.23,50.27,49.98,50.06,52500.0,21.7277,21.745,21.6196,21.6542,52500.0
2005-04-08 10:00:00,50.06,50.11,49.92,49.95,35900.0,21.6542,21.6758,21.5936,21.6066,35900.0
2005-04-08 10:30:00,49.94,49.95,49.86,49.88,33400.0,21.6023,21.6066,21.5676,21.5763,33400.0
2005-04-08 11:00:00,49.89,50.01,49.88,49.91,25200.0,21.5806,21.6325,21.5763,21.5893,25200.0
2005-04-08 11:30:00,49.91,49.95,49.75,49.87,32700.0,21.5893,21.6066,21.5201,21.572,32700.0
2005-04-08 12:00:00,49.91,49.98,49.78,49.95,26600.0,21.5893,21.6196,21.533,21.6066,26600.0
2005-04-08 12:30:00,49.93,50.01,49.89,49.95,27100.0,21.5979,21.6325,21.5806,21.6066,27100.0
2005-04-08 13:00:00,49.95,50.02,49.86,49.92,27400.0,21.6066,21.6369,21.5676,21.5936,27400.0
2005-04-08 13:30:00,49.97,50.1,49.95,50.02,29800.0,21.6152,21.6715,21.6066,21.6369,29800.0
2005-04-08 14:00:00,50.03,50.04,49.9,49.9,19100.0,21.6412,21.6455,21.5849,21.5849,19100.0
2005-04-08 14:30:00,49.9,49.98,49.89,49.97,22500.0,21.5849,21.6196,21.5806,21.6152,22500.0
2005-04-08 15:00:00,49.93,49.99,49.86,49.89,24600.0,21.5979,21.6239,21.5676,21.5806,24600.0
2005-04-08 15:30:00,49.86,49.96,49.79,49.82,58300.0,21.5676,21.6109,21.5374,21.5503,58300.0
2005-04-11 09:30:00,50.15,50.34,50.0,50.08,63600.0,21.6931,21.7753,21.6282,21.6628,63600.0
2005-04-11 10:00:00,50.11,50.2,50.02,50.19,26500.0,21.6758,21.7147,21.6369,21.7104,26500.0
2005-04-11 10:30:00,50.18,50.28,50.07,50.14,19200.0,21.7061,21.7493,21.6585,21.6888,19200.0
2005-04-11 11:00:00,50.15,50.25,50.12,50.19,29100.0,21.6931,21.7363,21.6801,21.7104,29100.0
2005-04-11 11:30:00,50.21,50.24,50.11,50.2,23600.0,21.719,21.732,21.6758,21.7147,23600.0
2005-04-11 12:00:00,50.18,50.45,50.18,50.45,23300.0,21.7061,21.8229,21.7061,21.8229,23300.0
2005-04-11 12:30:00,50.43,50.48,50.32,50.35,12200.0,21.8142,21.8358,21.7666,21.7796,12200.0
2005-04-11 13:00:00,50.35,50.39,50.24,50.27,18100.0,21.7796,21.7969,21.732,21.745,18100.0
2005-04-11 13:30:00,50.26,50.3,50.17,50.21,25600.0,21.7407,21.758,21.7017,21.719,25600.0
2005-04-11 14:00:00,50.22,50.28,50.17,50.18,17900.0,21.7234,21.7493,21.7017,21.7061,17900.0
2005-04-11 14:30:00,50.21,50.32,50.2,50.23,27200.0,21.719,21.7666,21.7147,21.7277,27200.0
2005-04-11 15:00:00,50.26,50.29,50.18,50.2,26300.0,21.7407,21.7536,21.7061,21.7147,26300.0
2005-04-11 15:30:00,50.2,50.28,50.17,50.24,30900.0,21.7147,21.7493,21.7017,21.732,30900.0
2005-04-12 09:30:00,50.2,50.2,49.9,50.03,44200.0,21.7147,21.7147,21.5849,21.6412,44200.0
2005-04-12 10:00:00,50.03,50.11,49.91,50.06,22700.0,21.6412,21.6758,21.5893,21.6542,22700.0
2005-04-12 10:30:00,50.09,50.09,49.75,49.75,33000.0,21.6671,21.6671,21.5201,21.5201,33000.0
2005-04-12 11:00:00,49.75,49.84,49.67,49.83,61700.0,21.5201,21.559,21.4855,21.5547,61700.0
2005-04-12 11:30:00,49.84,50.04,49.8,50.04,81900.0,21.559,21.6455,21.5417,21.6455,81900.0
2005-04-12 12:00:00,50.05,50.13,50.03,50.06,12900.0,21.6498,21.6844,21.6412,21.6542,12900.0
2005-04-12 12:30:00,50.06,50.2,50.05,50.14,39000.0,21.6542,21.7147,21.6498,21.6888,39000.0
2005-04-12 13:00:00,50.13,50.17,50.12,50.12,36900.0,21.6844,21.7017,21.6801,21.6801,36900.0
2005-04-12 13:30:00,50.12,50.24,50.09,50.13,24600.0,21.6801,21.732,21.6671,21.6844,24600.0
2005-04-12 14:00:00,50.13,50.6,50.07,50.6,60500.0,21.6844,21.8877,21.6585,21.8877,60500.0
2005-04-12 14:30:00,50.6,50.96,50.6,50.92,100000.0,21.8877,22.0435,21.8877,22.0262,100000.0
2005-04-12 15:00:00,50.92,50.99,50.84,50.86,77500.0,22.0262,22.0564,21.9916,22.0002,77500.0
2005-04-12 15:30:00,50.85,50.92,50.77,50.89,74100.0,21.9959,22.0262,21.9613,22.0132,74100.0
2005-04-13 09:30:00,50.7,50.75,50.55,50.7,67700.0,21.931,21.9526,21.8661,21.931,67700.0
2005-04-13 10:00:00,50.7,50.79,50.7,50.76,52500.0,21.931,21.9699,21.931,21.957,52500.0
2005-04-13 10:30:00,50.76,50.9,50.65,50.86,40200.0,21.957,22.0175,21.9094,22.0002,40200.0
2005-04-13 11:00:00,50.88,51.05,50.83,51.04,33800.0,22.0089,22.0824,21.9872,22.0781,33800.0
2005-04-13 11:30:00,51.05,51.2,50.9,50.94,40000.0,22.0824,22.1473,22.0175,22.0348,40000.0
2005-04-13 12:00:00,50.94,50.96,50.81,50.93,161900.0,22.0348,22.0435,21.9786,22.0305,161900.0
2005-04-13 12:30:00,50.93,51.01,50.9,51.0,22500.0,22.0305,22.0651,22.0175,22.0608,22500.0
2005-04-13 13:00:00,51.0,51.01,50.79,50.92,53300.0,22.0608,22.0651,21.9699,22.0262,53300.0
2005-04-13 13:30:00,50.95,50.95,50.74,50.84,140100.0,22.0391,22.0391,21.9483,21.9916,140100.0
2005-04-13 14:00:00,50.83,50.83,50.69,50.7,71000.0,21.9872,21.9872,21.9267,21.931,71000.0
2005-04-13 14:30:00,50.73,50.8,50.7,50.8,43700.0,21.944,21.9743,21.931,21.9743,43700.0
2005-04-13 15:00:00,50.8,50.81,50.71,50.72,142800.0,21.9743,21.9786,21.9353,21.9397,142800.0
2005-04-13 15:30:00,50.72,50.82,50.66,50.8,79700.0,21.9397,21.9829,21.9137,21.9743,79700.0
2005-04-14 09:30:00,50.78,50.79,50.63,50.73,46600.0,21.9656,21.9699,21.9007,21.944,46600.0
2005-04-14 10:00:00,50.7,50.7,50.48,50.51,58900.0,21.931,21.931,21.8358,21.8488,58900.0
2005-04-14 10:30:00,50.51,50.51,50.21,50.28,103900.0,21.8488,21.8488,21.719,21.7493,103900.0
2005-04-14 11:00:00,50.28,50.43,50.28,50.4,103600.0,21.7493,21.8142,21.7493,21.8012,103600.0
2005-04-14 11:30:00,50.4,50.54,50.33,50.54,27800.0,21.8012,21.8618,21.771,21.8618,27800.0
2005-04-14 12:00:00,50.53,50.64,50.52,50.58,14600.0,21.8575,21.905,21.8531,21.8791,14600.0
2005-04-14 12:30:00,50.59,50.8,50.59,50.73,25200.0,21.8834,21.9743,21.8834,21.944,25200.0
2005-04-14 13:00:00,50.73,50.76,50.61,50.75,32500.0,21.944,21.957,21.8921,21.9526,32500.0
2005-04-14 13:30:00,50.74,50.8,50.6,50.76,58200.0,21.9483,21.9743,21.8877,21.957,58200.0
2005-04-14 14:00:00,50.76,50.89,50.71,50.82,39100.0,21.957,22.0132,21.9353,21.9829,39100.0
2005-04-14 14:30:00,50.82,50.84,50.61,50.77,67700.0,21.9829,21.9916,21.8921,21.9613,67700.0
2005-04-14 15:00:00,50.75,50.76,50.59,50.75,77800.0,21.9526,21.957,21.8834,21.9526,77800.0
2005-04-14 15:30:00,50.76,50.79,50.57,50.63,135500.0,21.957,21.9699,21.8748,21.9007,135500.0
2005-04-15 09:30:00,50.6,50.6,50.23,50.26,92500.0,21.8877,21.8877,21.7277,21.7407,92500.0
2005-04-15 10:00:00,50.27,50.51,50.27,50.48,68600.0,21.745,21.8488,21.745,21.8358,68600.0
2005-04-15 10:30:00,50.49,50.61,50.47,50.51,61000.0,21.8402,21.8921,21.8315,21.8488,61000.0
2005-04-15 11:00:00,50.5,50.51,50.3,50.33,41300.0,21.8445,21.8488,21.758,21.771,41300.0
2005-04-15 11:30:00,50.28,50.41,50.21,50.3,26200.0,21.7493,21.8056,21.719,21.758,26200.0
2005-04-15 12:00:00,50.3,50.31,50.18,50.27,27400.0,21.758,21.7623,21.7061,21.745,27400.0
2005-04-15 12:30:00,50.28,50.39,50.24,50.25,29900.0,21.7493,21.7969,21.732,21.7363,29900.0
2005-04-15 13:00:00,50.25,50.35,50.2,50.25,42600.0,21.7363,21.7796,21.7147,21.7363,42600.0
2005-04-15 13:30:00,50.24,50.31,50.16,50.16,34400.0,21.732,21.7623,21.6974,21.6974,34400.0
2005-04-15 14:00:00,50.16,50.27,50.15,50.17,24400.0,21.6974,21.745,21.6931,21.7017,24400.0
2005-04-15 14:30:00,50.17,50.22,49.99,50.19,53800.0,21.7017,21.7234,21.6239,21.7104,53800.0
2005-04-15 15:00:00,50.19,50.2,49.97,49.98,65200.0,21.7104,21.7147,21.6152,21.6196,65200.0
2005-04-15 15:30:00,49.98,50.05,49.81,49.81,99600.0,21.6196,21.6498,21.546,21.546,99600.0
2005-04-18 09:30:00,49.82,49.82,49.51,49.62,65900.0,21.5503,21.5503,21.4162,21.4638,65900.0
2005-04-18 10:00:00,49.6,49.98,49.58,49.87,54700.0,21.4552,21.6196,21.4465,21.572,54700.0
2005-04-18 10:30:00,49.87,49.94,49.8,49.94,77400.0,21.572,21.6023,21.5417,21.6023,77400.0
2005-04-18 11:00:00,49.93,50.06,49.77,49.77,32600.0,21.5979,21.6542,21.5287,21.5287,32600.0
2005-04-18 11:30:00,49.76,49.77,49.57,49.67,33200.0,21.5244,21.5287,21.4422,21.4855,33200.0
2005-04-18 12:00:00,49.67,49.85,49.67,49.78,21600.0,21.4855,21.5633,21.4855,21.533,21600.0
2005-04-18 12:30:00,49.8,50.25,49.78,50.23,34400.0,21.5417,21.7363,21.533,21.7277,34400.0
2005-04-18 13:00:00,50.24,50.28,50.21,50.24,37500.0,21.732,21.7493,21.719,21.732,37500.0
2005-04-18 13:30:00,50.23,50.29,50.15,50.21,41300.0,21.7277,21.7536,21.6931,21.719,41300.0
2005-04-18 14:00:00,50.21,50.25,49.86,49.91,36600.0,21.719,21.7363,21.5676,21.5893,36600.0
2005-04-18 14:30:00,49.91,50.05,49.84,50.05,22200.0,21.5893,21.6498,21.559,21.6498,22200.0
2005-04-18 15:00:00,50.06,50.12,49.98,50.06,28300.0,21.6542,21.6801,21.6196,21.6542,28300.0
2005-04-18 15:30:00,50.06,50.16,50.0,50.02,33600.0,21.6542,21.6974,21.6282,21.6369,33600.0
2005-04-19 09:30:00,49.99,50.17,49.81,50.1,71500.0,21.6239,21.7017,21.546,21.6715,71500.0
2005-04-19 10:00:00,50.08,50.15,49.92,50.07,38000.0,21.6628,21.6931,21.5936,21.6585,38000.0
2005-04-19 10:30:00,50.07,50.13,49.98,50.13,56400.0,21.6585,21.6844,21.6196,21.6844,56400.0
2005-04-19 11:00:00,50.14,50.25,50.1,50.24,33600.0,21.6888,21.7363,21.6715,21.732,33600.0
2005-04-19 11:30:00,50.23,50.23,50.11,50.2,36100.0,21.7277,21.7277,21.6758,21.7147,36100.0
2005-04-19 12:00:00,50.19,50.24,50.02,50.07,31600.0,21.7104,21.732,21.6369,21.6585,31600.0
2005-04-19 12:30:00,50.1,50.26,50.08,50.13,22400.0,21.6715,21.7407,21.6628,21.6844,22400.0
2005-04-19 13:00:00,50.16,50.28,50.15,50.26,39200.0,21.6974,21.7493,21.6931,21.7407,39200.0
2005-04-19 13:30:00,50.28,50.54,50.28,50.52,46800.0,21.7493,21.8618,21.7493,21.8531,46800.0
2005-04-19 14:00:00,50.52,50.64,50.46,50.58,46200.0,21.8531,21.905,21.8272,21.8791,46200.0
2005-04-19 14:30:00,50.58,50.64,50.48,50.53,67000.0,21.8791,21.905,21.8358,21.8575,67000.0
2005-04-19 15:00:00,50.52,50.52,50.33,50.45,64000.0,21.8531,21.8531,21.771,21.8229,64000.0
2005-04-19 15:30:00,50.45,50.54,50.43,50.53,53200.0,21.8229,21.8618,21.8142,21.8575,53200.0
2005-04-20 09:30:00,50.21,50.34,49.95,50.05,69200.0,21.719,21.7753,21.6066,21.6498,69200.0
2005-04-20 10:00:00,50.04,50.18,50.0,50.11,44500.0,21.6455,21.7061,21.6282,21.6758,44500.0
2005-04-20 10:30:00,50.12,50.21,50.0,50.21,58900.0,21.6801,21.719,21.6282,21.719,58900.0
2005-04-20 11:00:00,50.27,50.47,50.1,50.1,26700.0,21.745,21.8315,21.6715,21.6715,26700.0
2005-04-20 11:30:00,50.1,50.24,50.06,50.24,16100.0,21.6715,21.732,21.6542,21.732,16100.0
2005-04-20 12:00:00,50.24,50.33,50.16,50.32,26100.0,21.732,21.771,21.6974,21.7666,26100.0
2005-04-20 12:30:00,50.32,50.35,50.13,50.15,29800.0,21.7666,21.7796,21.6844,21.6931,29800.0
2005-04-20 13:00:00,50.12,50.24,50.1,50.13,27500.0,21.6801,21.732,21.6715,21.6844,27500.0
2005-04-20 13:30:00,50.11,50.26,50.09,50.19,24500.0,21.6758,21.7407,21.6671,21.7104,24500.0
2005-04-20 14:00:00,50.23,50.23,50.08,50.19,47400.0,21.7277,21.7277,21.6628,21.7104,47400.0
2005-04-20 14:30:00,50.22,50.28,50.15,50.24,26100.0,21.7234,21.7493,21.6931,21.732,26100.0
2005-04-20 15:00:00,50.23,50.23,50.04,50.2,55300.0,21.7277,21.7277,21.6455,21.7147,55300.0
2005-04-20 15:30:00,50.2,50.26,50.02,50.11,58300.0,21.7147,21.7407,21.6369,21.6758,58300.0
2005-04-21 09:30:00,50.6,50.6,50.25,50.33,61300.0,21.8877,21.8877,21.7363,21.771,61300.0
2005-04-21 10:00:00,50.32,50.36,50.19,50.3,40500.0,21.7666,21.7839,21.7104,21.758,40500.0
2005-04-21 10:30:00,50.3,50.53,50.3,50.5,40700.0,21.758,21.8575,21.758,21.8445,40700.0
2005-04-21 11:00:00,50.49,50.57,50.35,50.57,36200.0,21.8402,21.8748,21.7796,21.8748,36200.0
2005-04-21 11:30:00,50.57,50.75,50.52,50.75,35300.0,21.8748,21.9526,21.8531,21.9526,35300.0
2005-04-21 12:00:00,50.75,51.0,50.64,50.64,56300.0,21.9526,22.0608,21.905,21.905,56300.0
2005-04-21 12:30:00,50.65,50.65,50.37,50.39,58500.0,21.9094,21.9094,21.7883,21.7969,58500.0
2005-04-21 13:00:00,50.4,50.51,50.37,50.38,36100.0,21.8012,21.8488,21.7883,21.7926,36100.0
2005-04-21 13:30:00,50.38,50.51,50.36,50.51,17800.0,21.7926,21.8488,21.7839,21.8488,17800.0
2005-04-21 14:00:00,50.48,50.73,50.4,50.7,26600.0,21.8358,21.944,21.8012,21.931,26600.0
2005-04-21 14:30:00,50.68,50.74,50.63,50.66,18700.0,21.9223,21.9483,21.9007,21.9137,18700.0
2005-04-21 15:00:00,50.65,50.68,50.45,50.52,65300.0,21.9094,21.9223,21.8229,21.8531,65300.0
2005-04-21 15:30:00,50.54,50.75,50.53,50.69,90400.0,21.8618,21.9526,21.8575,21.9267,90400.0
2005-04-22 09:30:00,50.69,50.93,50.6,50.75,51100.0,21.9267,22.0305,21.8877,21.9526,51100.0
2005-04-22 10:00:00,50.75,50.76,50.58,50.63,37500.0,21.9526,21.957,21.8791,21.9007,37500.0
2005-04-22 10:30:00,50.61,50.8,50.51,50.79,23100.0,21.8921,21.9743,21.8488,21.9699,23100.0
2005-04-22 11:00:00,50.76,50.86,50.71,50.8,24100.0,21.957,22.0002,21.9353,21.9743,24100.0
2005-04-22 11:30:00,50.75,50.85,50.73,50.81,20600.0,21.9526,21.9959,21.944,21.9786,20600.0
2005-04-22 12:00:00,50.8,50.98,50.77,50.97,26600.0,21.9743,22.0521,21.9613,22.0478,26600.0
2005-04-22 12:30:00,50.97,51.24,50.95,51.19,46800.0,22.0478,22.1646,22.0391,22.143,46800.0
2005-04-22 13:00:00,51.19,51.25,51.03,51.14,15200.0,22.143,22.1689,22.0737,22.1213,15200.0
2005-04-22 13:30:00,51.14,51.16,51.01,51.16,17800.0,22.1213,22.13,22.0651,22.13,17800.0
2005-04-22 14:00:00,51.16,51.2,51.0,51.18,17800.0,22.13,22.1473,22.0608,22.1386,17800.0
2005-04-22 14:30:00,51.16,51.18,50.91,51.02,29500.0,22.13,22.1386,22.0218,22.0694,29500.0
2005-04-22 15:00:00,51.03,51.11,50.78,50.79,61000.0,22.0737,22.1084,21.9656,21.9699,61000.0
2005-04-22 15:30:00,50.78,51.01,50.71,51.0,111600.0,21.9656,22.0651,21.9353,22.0608,111600.0
2005-04-25 09:30:00,51.2,51.21,51.09,51.13,46400.0,22.1473,22.1516,22.0997,22.117,46400.0
2005-04-25 10:00:00,51.14,51.5,51.12,51.25,62800.0,22.1213,22.2771,22.1127,22.1689,62800.0
2005-04-25 10:30:00,51.26,51.38,51.21,51.29,37100.0,22.1732,22.2251,22.1516,22.1862,37100.0
2005-04-25 11:00:00,51.28,51.37,51.19,51.23,23600.0,22.1819,22.2208,22.143,22.1603,23600.0
2005-04-25 11:30:00,51.23,51.35,51.19,51.33,22800.0,22.1603,22.2122,22.143,22.2035,22800.0
2005-04-25 12:00:00,51.32,51.32,51.02,51.11,19300.0,22.1992,22.1992,22.0694,22.1084,19300.0
2005-04-25 12:30:00,51.13,51.18,51.06,51.1,17400.0,22.117,22.1386,22.0867,22.104,17400.0
2005-04-25 13:00:00,51.11,51.12,51.04,51.12,6800.0,22.1084,22.1127,22.0781,22.1127,6800.0
2005-04-25 13:30:00,51.12,51.23,51.11,51.17,20700.0,22.1127,22.1603,22.1084,22.1343,20700.0
2005-04-25 14:00:00,51.17,51.35,51.16,51.32,18600.0,22.1343,22.2122,22.13,22.1992,18600.0
2005-04-25 14:30:00,51.33,51.36,51.23,51.23,36400.0,22.2035,22.2165,22.1603,22.1603,36400.0
2005-04-25 15:00:00,51.19,51.24,50.98,51.21,56800.0,22.143,22.1646,22.0521,22.1516,56800.0
2005-04-25 15:30:00,51.19,51.39,51.14,51.39,56800.0,22.143,22.2295,22.1213,22.2295,56800.0
2005-04-26 09:30:00,51.39,51.39,51.08,51.13,80900.0,22.2295,22.2295,22.0954,22.117,80900.0
2005-04-26 10:00:00,51.13,51.22,51.08,51.09,41800.0,22.117,22.1559,22.0954,22.0997,41800.0
2005-04-26 10:30:00,51.09,51.38,51.07,51.3,39200.0,22.0997,22.2251,22.091,22.1905,39200.0
2005-04-26 11:00:00,51.29,51.34,51.24,51.31,22900.0,22.1862,22.2078,22.1646,22.1949,22900.0
2005-04-26 11:30:00,51.31,51.33,51.22,51.22,10700.0,22.1949,22.2035,22.1559,22.1559,10700.0
2005-04-26 12:00:00,51.22,51.33,51.16,51.31,21000.0,22.1559,22.2035,22.13,22.1949,21000.0
2005-04-26 12:30:00,51.31,51.32,51.22,51.22,12100.0,22.1949,22.1992,22.1559,22.1559,12100.0
2005-04-26 13:00:00,51.17,51.26,51.05,51.05,20600.0,22.1343,22.1732,22.0824,22.0824,20600.0
2005-04-26 13:30:00,51.03,51.25,51.03,51.25,22700.0,22.0737,22.1689,22.0737,22.1689,22700.0
2005-04-26 14:00:00,51.26,51.26,50.94,51.07,37400.0,22.1732,22.1732,22.0348,22.091,37400.0
2005-04-26 14:30:00,51.08,51.24,51.0,51.1,51400.0,22.0954,22.1646,22.0608,22.104,51400.0
2005-04-26 15:00:00,51.1,51.38,51.1,51.33,63900.0,22.104,22.2251,22.104,22.2035,63900.0
2005-04-26 15:30:00,51.33,51.34,51.07,51.08,59500.0,22.2035,22.2078,22.091,22.0954,59500.0
2005-04-27 09:30:00,51.06,51.07,50.6,50.61,49100.0,22.0867,22.091,21.8877,21.8921,49100.0
2005-04-27 10:00:00,50.62,50.93,50.58,50.93,61100.0,21.8964,22.0305,21.8791,22.0305,61100.0
2005-04-27 10:30:00,50.93,51.25,50.93,51.16,72000.0,22.0305,22.1689,22.0305,22.13,72000.0
2005-04-27 11:00:00,51.16,51.49,51.11,51.47,57200.0,22.13,22.2727,22.1084,22.2641,57200.0
2005-04-27 11:30:00,51.47,51.5,51.31,51.4,62300.0,22.2641,22.2771,22.1949,22.2338,62300.0
2005-04-27 12:00:00,51.41,51.54,51.25,51.35,76400.0,22.2381,22.2944,22.1689,22.2122,76400.0
2005-04-27 12:30:00,51.33,51.4,51.25,51.28,35900.0,22.2035,22.2338,22.1689,22.1819,35900.0
2005-04-27 13:00:00,51.28,51.49,51.28,51.34,31200.0,22.1819,22.2727,22.1819,22.2078,31200.0
2005-04-27 13:30:00,51.38,51.39,51.22,51.38,50300.0,22.2251,22.2295,22.1559,22.2251,50300.0
2005-04-27 14:00:00,51.36,51.53,51.32,51.53,37100.0,22.2165,22.29,22.1992,22.29,37100.0
2005-04-27 14:30:00,51.52,51.59,51.42,51.57,30800.0,22.2857,22.316,22.2424,22.3073,30800.0
2005-04-27 15:00:00,51.53,51.65,51.41,51.44,58200.0,22.29,22.3419,22.2381,22.2511,58200.0
2005-04-27 15:30:00,51.43,51.5,51.3,51.41,90700.0,22.2468,22.2771,22.1905,22.2381,90700.0
2005-04-28 09:30:00,51.38,51.6,51.2,51.23,94300.0,22.2251,22.3203,22.1473,22.1603,94300.0
2005-04-28 10:00:00,51.23,51.3,51.13,51.29,86400.0,22.1603,22.1905,22.117,22.1862,86400.0
2005-04-28 10:30:00,51.3,51.42,51.18,51.25,39600.0,22.1905,22.2424,22.1386,22.1689,39600.0
2005-04-28 11:00:00,51.25,51.52,51.22,51.38,38100.0,22.1689,22.2857,22.1559,22.2251,38100.0
2005-04-28 11:30:00,51.35,51.48,51.34,51.43,31300.0,22.2122,22.2684,22.2078,22.2468,31300.0
2005-04-28 12:00:00,51.39,51.48,51.26,51.45,26200.0,22.2295,22.2684,22.1732,22.2554,26200.0
2005-04-28 12:30:00,51.46,51.59,51.38,51.56,30500.0,22.2597,22.316,22.2251,22.303,30500.0
2005-04-28 13:00:00,51.57,51.65,51.49,51.56,16900.0,22.3073,22.3419,22.2727,22.303,16900.0
2005-04-28 13:30:00,51.55,51.58,51.33,51.51,27400.0,22.2987,22.3117,22.2035,22.2814,27400.0
2005-04-28 14:00:00,51.51,51.65,51.2,51.22,53500.0,22.2814,22.3419,22.1473,22.1559,53500.0
2005-04-28 14:30:00,51.22,51.32,51.12,51.26,45800.0,22.1559,22.1992,22.1127,22.1732,45800.0
2005-04-28 15:00:00,51.25,51.25,51.04,51.08,49600.0,22.1689,22.1689,22.0781,22.0954,49600.0
2005-04-28 15:30:00,51.09,51.2,51.0,51.0,79500.0,22.0997,22.1473,22.0608,22.0608,79500.0
2005-04-29 09:30:00,51.3,51.3,51.05,51.15,87900.0,22.1905,22.1905,22.0824,22.1257,87900.0
2005-04-29 10:00:00,51.15,51.19,51.1,51.1,164500.0,22.1257,22.143,22.104,22.104,164500.0
2005-04-29 10:30:00,51.11,51.18,51.04,51.18,68800.0,22.1084,22.1386,22.0781,22.1386,68800.0
2005-04-29 11:00:00,51.24,51.27,51.15,51.24,151000.0,22.1646,22.1776,22.1257,22.1646,151000.0
2005-04-29 11:30:00,51.24,51.26,51.15,51.24,74000.0,22.1646,22.1732,22.1257,22.1646,74000.0
2005-04-29 12:00:00,51.25,51.25,51.1,51.12,25300.0,22.1689,22.1689,22.104,22.1127,25300.0
2005-04-29 12:30:00,51.11,51.33,51.11,51.3,42600.0,22.1084,22.2035,22.1084,22.1905,42600.0
2005-04-29 13:00:00,51.29,51.4,51.23,51.23,39700.0,22.1862,22.2338,22.1603,22.1603,39700.0
2005-04-29 13:30:00,51.26,51.31,51.17,51.31,27400.0,22.1732,22.1949,22.1343,22.1949,27400.0
2005-04-29 14:00:00,51.34,51.42,51.24,51.4,32400.0,22.2078,22.2424,22.1646,22.2338,32400.0
2005-04-29 14:30:00,51.4,51.7,51.4,51.53,36100.0,22.2338,22.3636,22.2338,22.29,36100.0
2005-04-29 15:00:00,51.53,51.62,51.46,51.58,46600.0,22.29,22.329,22.2597,22.3117,46600.0
2005-04-29 15:30:00,51.59,51.69,51.54,51.63,62600.0,22.316,22.3592,22.2944,22.3333,62600.0
2005-05-02 09:30:00,51.7,51.96,51.66,51.87,67500.0,22.3636,22.476,22.3463,22.4371,67500.0
2005-05-02 10:00:00,51.89,52.1,51.83,52.04,113800.0,22.4458,22.5366,22.4198,22.5106,113800.0
2005-05-02 10:30:00,52.03,52.18,52.02,52.17,53500.0,22.5063,22.5712,22.502,22.5669,53500.0
2005-05-02 11:00:00,52.16,52.22,52.12,52.14,57100.0,22.5625,22.5885,22.5452,22.5539,57100.0
2005-05-02 11:30:00,52.13,52.18,52.1,52.17,40900.0,22.5496,22.5712,22.5366,22.5669,40900.0
2005-05-02 12:00:00,52.17,52.2,52.1,52.17,28800.0,22.5669,22.5798,22.5366,22.5669,28800.0
2005-05-02 12:30:00,52.18,52.18,52.09,52.16,38900.0,22.5712,22.5712,22.5323,22.5625,38900.0
2005-05-02 13:00:00,52.16,52.16,52.07,52.12,30200.0,22.5625,22.5625,22.5236,22.5452,30200.0
2005-05-02 13:30:00,52.09,52.12,52.08,52.09,44900.0,22.5323,22.5452,22.5279,22.5323,44900.0
2005-05-02 14:00:00,52.09,52.09,52.0,52.03,49500.0,22.5323,22.5323,22.4933,22.5063,49500.0
2005-05-02 14:30:00,52.02,52.14,52.01,52.07,53700.0,22.502,22.5539,22.4977,22.5236,53700.0
2005-05-02 15:00:00,52.06,52.16,52.04,52.16,81500.0,22.5193,22.5625,22.5106,22.5625,81500.0
2005-05-02 15:30:00,52.16,52.2,52.11,52.15,77800.0,22.5625,22.5798,22.5409,22.5582,77800.0
2005-05-03 09:30:00,52.15,52.36,52.02,52.36,55700.0,22.5582,22.6491,22.502,22.6491,55700.0
2005-05-03 10:00:00,52.37,52.38,52.06,52.09,54600.0,22.6534,22.6577,22.5193,22.5323,54600.0
2005-05-03 10:30:00,52.09,52.09,51.98,52.07,51000.0,22.5323,22.5323,22.4847,22.5236,51000.0
2005-05-03 11:00:00,52.07,52.11,52.04,52.1,29900.0,22.5236,22.5409,22.5106,22.5366,29900.0
2005-05-03 11:30:00,52.1,52.11,52.01,52.09,29100.0,22.5366,22.5409,22.4977,22.5323,29100.0
2005-05-03 12:00:00,52.08,52.13,52.08,52.12,23600.0,22.5279,22.5496,22.5279,22.5452,23600.0
2005-05-03 12:30:00,52.11,52.22,52.11,52.2,21700.0,22.5409,22.5885,22.5409,22.5798,21700.0
2005-05-03 13:00:00,52.22,52.27,52.2,52.27,23600.0,22.5885,22.6101,22.5798,22.6101,23600.0
2005-05-03 13:30:00,52.26,52.26,52.21,52.26,24400.0,22.6058,22.6058,22.5842,22.6058,24400.0
2005-05-03 14:00:00,52.25,52.25,51.96,52.19,88500.0,22.6015,22.6015,22.476,22.5755,88500.0
2005-05-03 14:30:00,52.19,52.44,52.18,52.34,79700.0,22.5755,22.6837,22.5712,22.6404,79700.0
2005-05-03 15:00:00,52.31,52.32,51.95,52.09,63800.0,22.6274,22.6318,22.4717,22.5323,63800.0
2005-05-03 15:30:00,52.09,52.1,51.95,52.1,92500.0,22.5323,22.5366,22.4717,22.5366,92500.0
2005-05-04 09:30:00,52.39,52.4,51.88,52.09,139800.0,22.662,22.6664,22.4414,22.5323,139800.0
2005-05-04 10:00:00,52.09,52.25,52.0,52.1,55700.0,22.5323,22.6015,22.4933,22.5366,55700.0
2005-05-04 10:30:00,52.12,52.48,52.08,52.27,54400.0,22.5452,22.701,22.5279,22.6101,54400.0
2005-05-04 11:00:00,52.27,52.4,52.2,52.39,66400.0,22.6101,22.6664,22.5798,22.662,66400.0
2005-05-04 11:30:00,52.39,52.5,52.33,52.38,73400.0,22.662,22.7096,22.6361,22.6577,73400.0
2005-05-04 12:00:00,52.35,52.36,52.22,52.23,23900.0,22.6447,22.6491,22.5885,22.5928,23900.0
2005-05-04 12:30:00,52.24,52.38,52.24,52.38,8600.0,22.5971,22.6577,22.5971,22.6577,8600.0
2005-05-04 13:00:00,52.38,52.46,52.36,52.45,18800.0,22.6577,22.6923,22.6491,22.688,18800.0
2005-05-04 13:30:00,52.44,52.82,52.36,52.67,32700.0,22.6837,22.848,22.6491,22.7832,32700.0
2005-05-04 14:00:00,52.67,52.7,52.49,52.5,38100.0,22.7832,22.7961,22.7053,22.7096,38100.0
2005-05-04 14:30:00,52.5,52.55,52.45,52.55,43000.0,22.7096,22.7312,22.688,22.7312,43000.0
2005-05-04 15:00:00,52.55,52.64,52.47,52.63,58200.0,22.7312,22.7702,22.6966,22.7658,58200.0
2005-05-04 15:30:00,52.63,52.73,52.63,52.7,70200.0,22.7658,22.8091,22.7658,22.7961,70200.0
2005-05-05 09:30:00,52.78,52.8,52.5,52.68,53500.0,22.8307,22.8394,22.7096,22.7875,53500.0
2005-05-05 10:00:00,52.68,52.79,52.57,52.59,44500.0,22.7875,22.8351,22.7399,22.7485,44500.0
2005-05-05 10:30:00,52.59,52.69,52.44,52.6,44400.0,22.7485,22.7918,22.6837,22.7529,44400.0
2005-05-05 11:00:00,52.6,52.78,52.48,52.56,45900.0,22.7529,22.8307,22.701,22.7356,45900.0
2005-05-05 11:30:00,52.56,52.69,52.56,52.67,35200.0,22.7356,22.7918,22.7356,22.7832,35200.0
2005-05-05 12:00:00,52.65,52.7,52.59,52.61,24400.0,22.7745,22.7961,22.7485,22.7572,24400.0
2005-05-05 12:30:00,52.58,52.68,52.22,52.22,72700.0,22.7442,22.7875,22.5885,22.5885,72700.0
2005-05-05 13:00:00,52.22,52.49,52.15,52.49,69800.0,22.5885,22.7053,22.5582,22.7053,69800.0
2005-05-05 13:30:00,52.48,52.63,52.44,52.56,51900.0,22.701,22.7658,22.6837,22.7356,51900.0
2005-05-05 14:00:00,52.57,52.8,52.52,52.63,47300.0,22.7399,22.8394,22.7183,22.7658,47300.0
2005-05-05 14:30:00,52.63,52.74,52.59,52.61,85200.0,22.7658,22.8134,22.7485,22.7572,85200.0
2005-05-05 15:00:00,52.6,52.81,52.6,52.64,62700.0,22.7529,22.8437,22.7529,22.7702,62700.0
2005-05-05 15:30:00,52.63,52.81,52.63,52.73,67700.0,22.7658,22.8437,22.7658,22.8091,67700.0
2005-05-06 09:30:00,53.0,53.33,52.83,53.15,152600.0,22.9259,23.0686,22.8524,22.9908,152600.0
2005-05-06 10:00:00,53.15,53.17,52.95,52.97,112400.0,22.9908,22.9994,22.9043,22.9129,112400.0
2005-05-06 10:30:00,52.97,53.02,52.89,53.0,30000.0,22.9129,22.9345,22.8783,22.9259,30000.0
2005-05-06 11:00:00,52.97,53.03,52.93,52.97,44200.0,22.9129,22.9389,22.8956,22.9129,44200.0
2005-05-06 11:30:00,52.97,53.07,52.96,52.98,40900.0,22.9129,22.9562,22.9086,22.9172,40900.0
2005-05-06 12:00:00,52.98,52.98,52.75,52.86,31400.0,22.9172,22.9172,22.8178,22.8653,31400.0
2005-05-06 12:30:00,52.88,52.89,52.75,52.77,18000.0,22.874,22.8783,22.8178,22.8264,18000.0
2005-05-06 13:00:00,52.77,52.88,52.75,52.88,31400.0,22.8264,22.874,22.8178,22.874,31400.0
2005-05-06 13:30:00,52.87,52.89,52.8,52.82,30900.0,22.8697,22.8783,22.8394,22.848,30900.0
2005-05-06 14:00:00,52.82,53.0,52.81,52.86,45800.0,22.848,22.9259,22.8437,22.8653,45800.0
2005-05-06 14:30:00,52.86,52.9,52.8,52.82,29100.0,22.8653,22.8826,22.8394,22.848,29100.0
2005-05-06 15:00:00,52.83,52.86,52.72,52.72,67700.0,22.8524,22.8653,22.8048,22.8048,67700.0
2005-05-06 15:30:00,52.72,52.74,52.5,52.5,113500.0,22.8048,22.8134,22.7096,22.7096,113500.0
2005-05-09 09:30:00,52.55,52.6,52.16,52.38,131900.0,22.7312,22.7529,22.5625,22.6577,131900.0
2005-05-09 10:00:00,52.35,52.36,52.04,52.18,199200.0,22.6447,22.6491,22.5106,22.5712,199200.0
2005-05-09 10:30:00,52.19,52.47,52.18,52.44,72500.0,22.5755,22.6966,22.5712,22.6837,72500.0
2005-05-09 11:00:00,52.43,52.72,52.43,52.72,57500.0,22.6793,22.8048,22.6793,22.8048,57500.0
2005-05-09 11:30:00,52.71,52.85,52.66,52.81,120700.0,22.8005,22.861,22.7788,22.8437,120700.0
2005-05-09 12:00:00,52.81,52.87,52.75,52.85,38800.0,22.8437,22.8697,22.8178,22.861,38800.0
2005-05-09 12:30:00,52.85,52.87,52.73,52.79,35400.0,22.861,22.8697,22.8091,22.8351,35400.0
2005-05-09 13:00:00,52.79,52.82,52.74,52.8,40100.0,22.8351,22.848,22.8134,22.8394,40100.0
2005-05-09 13:30:00,52.8,52.93,52.76,52.93,31100.0,22.8394,22.8956,22.8221,22.8956,31100.0
2005-05-09 14:00:00,52.92,52.94,52.8,52.9,26900.0,22.8913,22.8999,22.8394,22.8826,26900.0
2005-05-09 14:30:00,52.88,52.9,52.78,52.85,34800.0,22.874,22.8826,22.8307,22.861,34800.0
2005-05-09 15:00:00,52.86,52.9,52.79,52.9,49900.0,22.8653,22.8826,22.8351,22.8826,49900.0
2005-05-09 15:30:00,52.9,53.03,52.87,53.03,70300.0,22.8826,22.9389,22.8697,22.9389,70300.0
2005-05-10 09:30:00,52.95,52.95,52.73,52.74,48100.0,22.9043,22.9043,22.8091,22.8134,48100.0
2005-05-10 10:00:00,52.72,52.76,52.59,52.72,67400.0,22.8048,22.8221,22.7485,22.8048,67400.0
2005-05-10 10:30:00,52.72,52.8,52.61,52.65,45000.0,22.8048,22.8394,22.7572,22.7745,45000.0
2005-05-10 11:00:00,52.66,52.75,52.58,52.6,24100.0,22.7788,22.8178,22.7442,22.7529,24100.0
2005-05-10 11:30:00,52.61,52.81,52.55,52.6,39000.0,22.7572,22.8437,22.7312,22.7529,39000.0
2005-05-10 12:00:00,52.59,52.68,52.58,52.65,23000.0,22.7485,22.7875,22.7442,22.7745,23000.0
2005-05-10 12:30:00,52.63,52.78,52.61,52.7,30100.0,22.7658,22.8307,22.7572,22.7961,30100.0
2005-05-10 13:00:00,52.72,52.87,52.68,52.83,36700.0,22.8048,22.8697,22.7875,22.8524,36700.0
2005-05-10 13:30:00,52.83,52.89,52.75,52.8,32200.0,22.8524,22.8783,22.8178,22.8394,32200.0
2005-05-10 14:00:00,52.8,52.86,52.72,52.78,41600.0,22.8394,22.8653,22.8048,22.8307,41600.0
2005-05-10 14:30:00,52.78,52.79,52.62,52.68,44700.0,22.8307,22.8351,22.7615,22.7875,44700.0
2005-05-10 15:00:00,52.69,52.69,52.57,52.6,56800.0,22.7918,22.7918,22.7399,22.7529,56800.0
2005-05-10 15:30:00,52.6,52.69,52.44,52.69,86400.0,22.7529,22.7918,22.6837,22.7918,86400.0
2005-05-11 09:30:00,52.8,52.84,52.42,52.81,35800.0,22.8394,22.8567,22.675,22.8437,35800.0
2005-05-11 10:00:00,52.75,52.8,52.6,52.64,26800.0,22.8178,22.8394,22.7529,22.7702,26800.0
2005-05-11 10:30:00,52.64,52.85,52.61,52.73,43100.0,22.7702,22.861,22.7572,22.8091,43100.0
2005-05-11 11:00:00,52.73,52.85,52.73,52.85,37000.0,22.8091,22.861,22.8091,22.861,37000.0
2005-05-11 11:30:00,52.85,52.89,52.79,52.83,35400.0,22.861,22.8783,22.8351,22.8524,35400.0
2005-05-11 12:00:00,52.83,52.94,52.65,52.87,48600.0,22.8524,22.8999,22.7745,22.8697,48600.0
2005-05-11 12:30:00,52.87,52.87,52.76,52.87,41900.0,22.8697,22.8697,22.8221,22.8697,41900.0
2005-05-11 13:00:00,52.87,53.05,52.87,53.03,24900.0,22.8697,22.9475,22.8697,22.9389,24900.0
2005-05-11 13:30:00,53.02,53.02,52.93,53.0,40100.0,22.9345,22.9345,22.8956,22.9259,40100.0
2005-05-11 14:00:00,52.99,53.25,52.91,53.16,51500.0,22.9216,23.034,22.887,22.9951,51500.0
2005-05-11 14:30:00,53.15,53.25,53.14,53.17,43900.0,22.9908,23.034,22.9865,22.9994,43900.0
2005-05-11 15:00:00,53.16,53.24,53.11,53.2,51400.0,22.9951,23.0297,22.9735,23.0124,51400.0
2005-05-11 15:30:00,53.19,53.24,53.1,53.13,66000.0,23.0081,23.0297,22.9692,22.9821,66000.0
2005-05-12 09:30:00,53.11,53.11,52.92,52.96,36400.0,22.9735,22.9735,22.8913,22.9086,36400.0
2005-05-12 10:00:00,52.95,53.23,52.94,53.07,27900.0,22.9043,23.0254,22.8999,22.9562,27900.0
2005-05-12 10:30:00,53.07,53.16,52.86,52.99,39100.0,22.9562,22.9951,22.8653,22.9216,39100.0
2005-05-12 11:00:00,52.95,53.24,52.9,53.21,33100.0,22.9043,23.0297,22.8826,23.0167,33100.0
2005-05-12 11:30:00,53.22,53.43,53.16,53.39,28000.0,23.0211,23.1119,22.9951,23.0946,28000.0
2005-05-12 12:00:00,53.43,53.47,53.25,53.39,35800.0,23.1119,23.1292,23.034,23.0946,35800.0
2005-05-12 12:30:00,53.37,53.39,53.2,53.21,23000.0,23.0859,23.0946,23.0124,23.0167,23000.0
2005-05-12 13:00:00,53.22,53.26,53.21,53.24,18400.0,23.0211,23.0384,23.0167,23.0297,18400.0
2005-05-12 13:30:00,53.24,53.26,53.1,53.25,24200.0,23.0297,23.0384,22.9692,23.034,24200.0
2005-05-12 14:00:00,53.25,53.29,53.02,53.08,36500.0,23.034,23.0513,22.9345,22.9605,36500.0
2005-05-12 14:30:00,53.07,53.12,52.99,53.0,24600.0,22.9562,22.9778,22.9216,22.9259,24600.0
2005-05-12 15:00:00,53.02,53.05,52.85,52.98,37500.0,22.9345,22.9475,22.861,22.9172,37500.0
2005-05-12 15:30:00,52.97,53.18,52.93,53.17,109500.0,22.9129,23.0038,22.8956,22.9994,109500.0
2005-05-13 09:30:00,53.17,53.17,52.78,52.78,78600.0,22.9994,22.9994,22.8307,22.8307,78600.0
2005-05-13 10:00:00,52.79,52.87,52.73,52.82,74200.0,22.8351,22.8697,22.8091,22.848,74200.0
2005-05-13 10:30:00,52.82,52.89,52.75,52.88,61500.0,22.848,22.8783,22.8178,22.874,61500.0
2005-05-13 11:00:00,52.88,53.0,52.83,52.97,26800.0,22.874,22.9259,22.8524,22.9129,26800.0
2005-05-13 11:30:00,52.96,52.98,52.84,52.85,31000.0,22.9086,22.9172,22.8567,22.861,31000.0
2005-05-13 12:00:00,52.82,52.94,52.76,52.9,26600.0,22.848,22.8999,22.8221,22.8826,26600.0
2005-05-13 12:30:00,52.9,52.91,52.79,52.79,40300.0,22.8826,22.887,22.8351,22.8351,40300.0
2005-05-13 13:00:00,52.76,52.78,52.53,52.54,18100.0,22.8221,22.8307,22.7226,22.7269,18100.0
2005-05-13 13:30:00,52.52,52.53,52.1,52.14,66400.0,22.7183,22.7226,22.5366,22.5539,66400.0
2005-05-13 14:00:00,52.15,52.36,52.08,52.09,97300.0,22.5582,22.6491,22.5279,22.5323,97300.0
2005-05-13 14:30:00,52.08,52.08,51.68,51.87,154000.0,22.5279,22.5279,22.3549,22.4371,154000.0
2005-05-13 15:00:00,51.87,52.4,51.83,52.28,112900.0,22.4371,22.6664,22.4198,22.6145,112900.0
2005-05-13 15:30:00,52.28,52.36,52.21,52.26,93200.0,22.6145,22.6491,22.5842,22.6058,93200.0
2005-05-16 09:30:00,52.29,52.41,52.11,52.25,76400.0,22.6188,22.6707,22.5409,22.6015,76400.0
2005-05-16 10:00:00,52.25,52.3,51.97,52.07,65900.0,22.6015,22.6231,22.4804,22.5236,65900.0
2005-05-16 10:30:00,52.08,52.45,52.07,52.4,44300.0,22.5279,22.688,22.5236,22.6664,44300.0
2005-05-16 11:00:00,52.41,52.45,52.32,52.33,44700.0,22.6707,22.688,22.6318,22.6361,44700.0
2005-05-16 11:30:00,52.34,52.47,52.32,52.47,113400.0,22.6404,22.6966,22.6318,22.6966,113400.0
2005-05-16 12:00:00,52.46,52.49,52.4,52.45,24300.0,22.6923,22.7053,22.6664,22.688,24300.0
2005-05-16 12:30:00,52.45,52.57,52.39,52.49,44700.0,22.688,22.7399,22.662,22.7053,44700.0
2005-05-16 13:00:00,52.49,52.55,52.44,52.55,22700.0,22.7053,22.7312,22.6837,22.7312,22700.0
2005-05-16 13:30:00,52.57,52.81,52.54,52.81,36000.0,22.7399,22.8437,22.7269,22.8437,36000.0
2005-05-16 14:00:00,52.81,52.9,52.78,52.79,45500.0,22.8437,22.8826,22.8307,22.8351,45500.0
2005-05-16 14:30:00,52.79,52.84,52.67,52.76,31100.0,22.8351,22.8567,22.7832,22.8221,31100.0
2005-05-16 15:00:00,52.75,52.82,52.72,52.76,52200.0,22.8178,22.848,22.8048,22.8221,52200.0
2005-05-16 15:30:00,52.76,53.01,52.76,53.01,84500.0,22.8221,22.9302,22.8221,22.9302,84500.0
2005-05-17 09:30:00,53.0,53.09,52.85,52.94,78300.0,22.9259,22.9648,22.861,22.8999,78300.0
2005-05-17 10:00:00,52.95,52.95,52.84,52.84,125500.0,22.9043,22.9043,22.8567,22.8567,125500.0
2005-05-17 10:30:00,52.81,52.99,52.76,52.95,45800.0,22.8437,22.9216,22.8221,22.9043,45800.0
2005-05-17 11:00:00,52.95,53.19,52.95,53.17,77500.0,22.9043,23.0081,22.9043,22.9994,77500.0
2005-05-17 11:30:00,53.17,53.22,53.1,53.16,55600.0,22.9994,23.0211,22.9692,22.9951,55600.0
2005-05-17 12:00:00,53.16,53.2,53.15,53.15,44400.0,22.9951,23.0124,22.9908,22.9908,44400.0
2005-05-17 12:30:00,53.15,53.19,53.11,53.18,40500.0,22.9908,23.0081,22.9735,23.0038,40500.0
2005-05-17 13:00:00,53.17,53.36,53.16,53.33,66200.0,22.9994,23.0816,22.9951,23.0686,66200.0
2005-05-17 13:30:00,53.33,53.52,53.33,53.45,103200.0,23.0686,23.1508,23.0686,23.1206,103200.0
2005-05-17 14:00:00,53.45,53.59,53.39,53.39,49800.0,23.1206,23.1811,23.0946,23.0946,49800.0
2005-05-17 14:30:00,53.4,53.55,53.38,53.5,232100.0,23.0989,23.1638,23.0903,23.1422,232100.0
2005-05-17 15:00:00,53.51,53.58,53.51,53.52,50900.0,23.1465,23.1768,23.1465,23.1508,50900.0
2005-05-17 15:30:00,53.52,53.77,53.52,53.64,108600.0,23.1508,23.259,23.1508,23.2027,108600.0
2005-05-18 09:30:00,53.65,53.7,53.51,53.68,138900.0,23.2071,23.2287,23.1465,23.22,138900.0
2005-05-18 10:00:00,53.69,53.69,53.56,53.69,70100.0,23.2244,23.2244,23.1681,23.2244,70100.0
2005-05-18 10:30:00,53.7,53.8,53.59,53.65,62300.0,23.2287,23.2719,23.1811,23.2071,62300.0
2005-05-18 11:00:00,53.65,53.73,53.6,53.67,31400.0,23.2071,23.2417,23.1854,23.2157,31400.0
2005-05-18 11:30:00,53.69,53.76,53.62,53.74,22900.0,23.2244,23.2546,23.1941,23.246,22900.0
2005-05-18 12:00:00,53.75,53.82,53.75,53.77,51700.0,23.2503,23.2806,23.2503,23.259,51700.0
2005-05-18 12:30:00,53.77,53.89,53.72,53.73,33500.0,23.259,23.3109,23.2373,23.2417,33500.0
2005-05-18 13:00:00,53.72,53.75,53.58,53.6,16900.0,23.2373,23.2503,23.1768,23.1854,16900.0
2005-05-18 13:30:00,53.6,53.63,53.36,53.37,24900.0,23.1854,23.1984,23.0816,23.0859,24900.0
2005-05-18 14:00:00,53.37,53.64,53.36,53.64,46400.0,23.0859,23.2027,23.0816,23.2027,46400.0
2005-05-18 14:30:00,53.62,53.63,53.48,53.56,54600.0,23.1941,23.1984,23.1335,23.1681,54600.0
2005-05-18 15:00:00,53.56,53.57,53.37,53.42,57000.0,23.1681,23.1725,23.0859,23.1076,57000.0
2005-05-18 15:30:00,53.41,53.47,53.37,53.46,72500.0,23.1032,23.1292,23.0859,23.1249,72500.0
2005-05-19 09:30:00,53.55,53.74,53.42,53.42,38800.0,23.1638,23.246,23.1076,23.1076,38800.0
2005-05-19 10:00:00,53.42,53.5,53.26,53.34,41900.0,23.1076,23.1422,23.0384,23.073,41900.0
2005-05-19 10:30:00,53.32,53.39,53.2,53.38,42300.0,23.0643,23.0946,23.0124,23.0903,42300.0
2005-05-19 11:00:00,53.38,53.41,53.32,53.34,57200.0,23.0903,23.1032,23.0643,23.073,57200.0
2005-05-19 11:30:00,53.36,53.37,53.18,53.2,26200.0,23.0816,23.0859,23.0038,23.0124,26200.0
2005-05-19 12:00:00,53.2,53.3,53.12,53.21,30800.0,23.0124,23.0557,22.9778,23.0167,30800.0
2005-05-19 12:30:00,53.23,53.3,53.22,53.28,18100.0,23.0254,23.0557,23.0211,23.047,18100.0
2005-05-19 13:00:00,53.26,53.4,53.26,53.38,20900.0,23.0384,23.0989,23.0384,23.0903,20900.0
2005-05-19 13:30:00,53.37,53.39,53.14,53.14,34300.0,23.0859,23.0946,22.9865,22.9865,34300.0
2005-05-19 14:00:00,53.13,53.28,53.09,53.22,45100.0,22.9821,23.047,22.9648,23.0211,45100.0
2005-05-19 14:30:00,53.24,53.24,52.99,53.19,86000.0,23.0297,23.0297,22.9216,23.0081,86000.0
2005-05-19 15:00:00,53.2,53.28,53.14,53.23,49100.0,23.0124,23.047,22.9865,23.0254,49100.0
2005-05-19 15:30:00,53.23,53.3,53.18,53.21,75800.0,23.0254,23.0557,23.0038,23.0167,75800.0
2005-05-20 09:30:00,53.25,53.3,53.12,53.23,95400.0,23.034,23.0557,22.9778,23.0254,95400.0
2005-05-20 10:00:00,53.23,53.34,53.18,53.34,45400.0,23.0254,23.073,23.0038,23.073,45400.0
2005-05-20 10:30:00,53.35,53.39,53.24,53.24,30500.0,23.0773,23.0946,23.0297,23.0297,30500.0
2005-05-20 11:00:00,53.25,53.33,53.14,53.14,28000.0,23.034,23.0686,22.9865,22.9865,28000.0
2005-05-20 11:30:00,53.14,53.16,53.04,53.13,40600.0,22.9865,22.9951,22.9432,22.9821,40600.0
2005-05-20 12:00:00,53.14,53.21,53.07,53.19,37800.0,22.9865,23.0167,22.9562,23.0081,37800.0
2005-05-20 12:30:00,53.2,53.24,53.13,53.24,19100.0,23.0124,23.0297,22.9821,23.0297,19100.0
2005-05-20 13:00:00,53.24,53.25,53.12,53.18,20300.0,23.0297,23.034,22.9778,23.0038,20300.0
2005-05-20 13:30:00,53.19,53.25,53.19,53.22,19300.0,23.0081,23.034,23.0081,23.0211,19300.0
2005-05-20 14:00:00,53.22,53.27,53.16,53.17,20000.0,23.0211,23.0427,22.9951,22.9994,20000.0
2005-05-20 14:30:00,53.21,53.21,53.04,53.1,32000.0,23.0167,23.0167,22.9432,22.9692,32000.0
2005-05-20 15:00:00,53.09,53.22,53.06,53.22,39800.0,22.9648,23.0211,22.9519,23.0211,39800.0
2005-05-20 15:30:00,53.22,53.41,53.22,53.29,150900.0,23.0211,23.1032,23.0211,23.0513,150900.0
2005-05-23 09:30:00,53.3,53.3,52.92,53.29,45900.0,23.0557,23.0557,22.8913,23.0513,45900.0
2005-05-23 10:00:00,53.3,53.3,53.09,53.3,46700.0,23.0557,23.0557,22.9648,23.0557,46700.0
2005-05-23 10:30:00,53.3,53.38,53.18,53.22,59100.0,23.0557,23.0903,23.0038,23.0211,59100.0
2005-05-23 11:00:00,53.22,53.26,53.11,53.26,48200.0,23.0211,23.0384,22.9735,23.0384,48200.0
2005-05-23 11:30:00,53.23,53.29,53.16,53.2,31000.0,23.0254,23.0513,22.9951,23.0124,31000.0
2005-05-23 12:00:00,53.22,53.31,53.18,53.23,34900.0,23.0211,23.06,23.0038,23.0254,34900.0
2005-05-23 12:30:00,53.22,53.24,53.16,53.18,39100.0,23.0211,23.0297,22.9951,23.0038,39100.0
2005-05-23 13:00:00,53.19,53.23,53.15,53.21,32000.0,23.0081,23.0254,22.9908,23.0167,32000.0
2005-05-23 13:30:00,53.2,53.22,53.15,53.16,31600.0,23.0124,23.0211,22.9908,22.9951,31600.0
2005-05-23 14:00:00,53.16,53.25,53.13,53.24,58100.0,22.9951,23.034,22.9821,23.0297,58100.0
2005-05-23 14:30:00,53.24,53.33,53.24,53.32,49000.0,23.0297,23.0686,23.0297,23.0643,49000.0
2005-05-23 15:00:00,53.33,53.4,53.32,53.38,79200.0,23.0686,23.0989,23.0643,23.0903,79200.0
2005-05-23 15:30:00,53.38,53.44,53.38,53.38,95900.0,23.0903,23.1162,23.0903,23.0903,95900.0
2005-05-24 09:30:00,53.49,53.49,53.0,53.2,74300.0,23.1379,23.1379,22.9259,23.0124,74300.0
2005-05-24 10:00:00,53.2,53.21,53.05,53.09,71000.0,23.0124,23.0167,22.9475,22.9648,71000.0
2005-05-24 10:30:00,53.1,53.26,53.1,53.24,43500.0,22.9692,23.0384,22.9692,23.0297,43500.0
2005-05-24 11:00:00,53.24,53.33,53.18,53.2,41300.0,23.0297,23.0686,23.0038,23.0124,41300.0
2005-05-24 11:30:00,53.2,53.32,53.13,53.19,50000.0,23.0124,23.0643,22.9821,23.0081,50000.0
2005-05-24 12:00:00,53.2,53.28,53.06,53.07,61000.0,23.0124,23.047,22.9519,22.9562,61000.0
2005-05-24 12:30:00,53.06,53.15,53.06,53.06,36900.0,22.9519,22.9908,22.9519,22.9519,36900.0
2005-05-24 13:00:00,53.08,53.1,53.04,53.1,37200.0,22.9605,22.9692,22.9432,22.9692,37200.0
2005-05-24 13:30:00,53.1,53.1,53.0,53.1,50100.0,22.9692,22.9692,22.9259,22.9692,50100.0
2005-05-24 14:00:00,53.1,53.23,53.1,53.18,75800.0,22.9692,23.0254,22.9692,23.0038,75800.0
2005-05-24 14:30:00,53.19,53.2,53.12,53.15,43000.0,23.0081,23.0124,22.9778,22.9908,43000.0
2005-05-24 15:00:00,53.15,53.25,53.12,53.23,86200.0,22.9908,23.034,22.9778,23.0254,86200.0
2005-05-24 15:30:00,53.23,53.3,53.15,53.28,83800.0,23.0254,23.0557,22.9908,23.047,83800.0
2005-05-25 09:30:00,53.29,53.65,53.29,53.57,97600.0,23.0513,23.2071,23.0513,23.1725,97600.0
2005-05-25 10:00:00,53.57,53.64,53.39,53.48,63900.0,23.1725,23.2027,23.0946,23.1335,63900.0
2005-05-25 10:30:00,53.48,53.48,53.37,53.39,38400.0,23.1335,23.1335,23.0859,23.0946,38400.0
2005-05-25 11:00:00,53.39,53.6,53.39,53.58,38900.0,23.0946,23.1854,23.0946,23.1768,38900.0
2005-05-25 11:30:00,53.57,53.66,53.52,53.52,32500.0,23.1725,23.2114,23.1508,23.1508,32500.0
2005-05-25 12:00:00,53.52,53.67,53.5,53.6,28300.0,23.1508,23.2157,23.1422,23.1854,28300.0
2005-05-25 12:30:00,53.6,53.67,53.6,53.62,23300.0,23.1854,23.2157,23.1854,23.1941,23300.0
2005-05-25 13:00:00,53.62,53.69,53.6,53.64,52700.0,23.1941,23.2244,23.1854,23.2027,52700.0
2005-05-25 13:30:00,53.62,53.73,53.6,53.67,37400.0,23.1941,23.2417,23.1854,23.2157,37400.0
2005-05-25 14:00:00,53.67,53.83,53.64,53.74,60000.0,23.2157,23.2849,23.2027,23.246,60000.0
2005-05-25 14:30:00,53.74,53.98,53.74,53.87,66900.0,23.246,23.3498,23.246,23.3022,66900.0
2005-05-25 15:00:00,53.86,53.89,53.66,53.66,61700.0,23.2979,23.3109,23.2114,23.2114,61700.0
2005-05-25 15:30:00,53.65,53.69,53.63,53.68,69400.0,23.2071,23.2244,23.1984,23.22,69400.0
2005-05-26 09:30:00,53.65,53.97,53.62,53.86,40800.0,23.2071,23.3455,23.1941,23.2979,40800.0
2005-05-26 10:00:00,53.87,53.95,53.84,53.87,41500.0,23.3022,23.3368,23.2893,23.3022,41500.0
2005-05-26 10:30:00,53.9,54.04,53.89,54.04,41200.0,23.3152,23.3758,23.3109,23.3758,41200.0
2005-05-26 11:00:00,54.03,54.09,54.0,54.04,24100.0,23.3714,23.3974,23.3585,23.3758,24100.0
2005-05-26 11:30:00,54.04,54.04,53.93,54.03,34000.0,23.3758,23.3758,23.3282,23.3714,34000.0
2005-05-26 12:00:00,53.99,54.0,53.9,53.9,17800.0,23.3541,23.3585,23.3152,23.3152,17800.0
2005-05-26 12:30:00,53.91,53.95,53.84,53.84,31800.0,23.3195,23.3368,23.2893,23.2893,31800.0
2005-05-26 13:00:00,53.84,53.87,53.7,53.71,28900.0,23.2893,23.3022,23.2287,23.233,28900.0
2005-05-26 13:30:00,53.72,53.74,53.66,53.7,22300.0,23.2373,23.246,23.2114,23.2287,22300.0
2005-05-26 14:00:00,53.7,53.77,53.7,53.75,39900.0,23.2287,23.259,23.2287,23.2503,39900.0
2005-05-26 14:30:00,53.74,53.75,53.65,53.72,32100.0,23.246,23.2503,23.2071,23.2373,32100.0
2005-05-26 15:00:00,53.72,53.74,53.68,53.7,24200.0,23.2373,23.246,23.22,23.2287,24200.0
2005-05-26 15:30:00,53.7,53.75,53.62,53.62,73200.0,23.2287,23.2503,23.1941,23.1941,73200.0
2005-05-27 09:30:00,54.6,54.6,54.29,54.3,190700.0,23.618,23.618,23.4839,23.4882,190700.0
2005-05-27 10:00:00,54.29,54.34,54.14,54.15,113700.0,23.4839,23.5055,23.419,23.4233,113700.0
2005-05-27 10:30:00,54.14,54.14,53.93,54.07,85700.0,23.419,23.419,23.3282,23.3887,85700.0
2005-05-27 11:00:00,54.08,54.2,54.05,54.05,53900.0,23.3931,23.445,23.3801,23.3801,53900.0
2005-05-27 11:30:00,54.06,54.2,54.06,54.14,40900.0,23.3844,23.445,23.3844,23.419,40900.0
2005-05-27 12:00:00,54.14,54.18,54.1,54.1,28300.0,23.419,23.4363,23.4017,23.4017,28300.0
2005-05-27 12:30:00,54.14,54.25,54.13,54.25,48100.0,23.419,23.4666,23.4147,23.4666,48100.0
2005-05-27 13:00:00,54.24,54.36,54.24,54.35,33400.0,23.4623,23.5142,23.4623,23.5099,33400.0
2005-05-27 13:30:00,54.35,54.36,54.3,54.31,34500.0,23.5099,23.5142,23.4882,23.4926,34500.0
2005-05-27 14:00:00,54.31,54.4,54.31,54.33,39300.0,23.4926,23.5315,23.4926,23.5012,39300.0
2005-05-27 14:30:00,54.32,54.39,54.3,54.39,34800.0,23.4969,23.5272,23.4882,23.5272,34800.0
2005-05-27 15:00:00,54.39,54.39,54.33,54.36,33600.0,23.5272,23.5272,23.5012,23.5142,33600.0
2005-05-27 15:30:00,54.36,54.39,54.16,54.23,100100.0,23.5142,23.5272,23.4277,23.458,100100.0
2005-05-31 09:30:00,54.32,54.67,54.3,54.31,122200.0,23.4969,23.6483,23.4882,23.4926,122200.0
2005-05-31 10:00:00,54.3,54.63,54.3,54.48,65800.0,23.4882,23.631,23.4882,23.5661,65800.0
2005-05-31 10:30:00,54.5,54.57,54.47,54.49,72000.0,23.5747,23.605,23.5618,23.5704,72000.0
2005-05-31 11:00:00,54.49,54.51,54.39,54.45,102900.0,23.5704,23.5791,23.5272,23.5531,102900.0
2005-05-31 11:30:00,54.47,54.59,54.47,54.54,53200.0,23.5618,23.6137,23.5618,23.592,53200.0
2005-05-31 12:00:00,54.53,54.63,54.48,54.62,30000.0,23.5877,23.631,23.5661,23.6267,30000.0
2005-05-31 12:30:00,54.62,54.66,54.55,54.62,38800.0,23.6267,23.644,23.5964,23.6267,38800.0
2005-05-31 13:00:00,54.62,54.62,54.55,54.6,64200.0,23.6267,23.6267,23.5964,23.618,64200.0
2005-05-31 13:30:00,54.62,54.72,54.6,54.67,61400.0,23.6267,23.6699,23.618,23.6483,61400.0
2005-05-31 14:00:00,54.67,54.86,54.66,54.83,80900.0,23.6483,23.7305,23.644,23.7175,80900.0
2005-05-31 14:30:00,54.84,54.97,54.82,54.83,86500.0,23.7218,23.778,23.7132,23.7175,86500.0
2005-05-31 15:00:00,54.83,54.86,54.76,54.79,74500.0,23.7175,23.7305,23.6872,23.7002,74500.0
2005-05-31 15:30:00,54.79,54.79,54.58,54.59,83200.0,23.7002,23.7002,23.6093,23.6137,83200.0
2005-06-01 09:30:00,54.65,54.78,54.61,54.78,91900.0,23.6396,23.6959,23.6223,23.6959,91900.0
2005-06-01 10:00:00,54.78,55.28,54.78,55.2,147100.0,23.6959,23.9121,23.6959,23.8775,147100.0
2005-06-01 10:30:00,55.19,55.23,54.96,55.06,98000.0,23.8732,23.8905,23.7737,23.817,98000.0
2005-06-01 11:00:00,55.03,55.2,55.03,55.05,54700.0,23.804,23.8775,23.804,23.8127,54700.0
2005-06-01 11:30:00,55.06,55.14,54.98,55.08,34600.0,23.817,23.8516,23.7824,23.8256,34600.0
2005-06-01 12:00:00,55.08,55.09,54.86,55.02,34000.0,23.8256,23.83,23.7305,23.7997,34000.0
2005-06-01 12:30:00,55.01,55.06,54.92,54.98,32800.0,23.7954,23.817,23.7564,23.7824,32800.0
2005-06-01 13:00:00,55.0,55.06,54.97,55.01,39800.0,23.791,23.817,23.778,23.7954,39800.0
2005-06-01 13:30:00,55.01,55.02,54.91,55.02,49500.0,23.7954,23.7997,23.7521,23.7997,49500.0
2005-06-01 14:00:00,55.03,55.05,54.87,54.88,50600.0,23.804,23.8127,23.7348,23.7391,50600.0
2005-06-01 14:30:00,54.9,54.95,54.67,54.8,62000.0,23.7478,23.7694,23.6483,23.7045,62000.0
2005-06-01 15:00:00,54.81,54.88,54.73,54.8,53500.0,23.7088,23.7391,23.6742,23.7045,53500.0
2005-06-01 15:30:00,54.81,54.99,54.81,54.99,39200.0,23.7088,23.7867,23.7088,23.7867,39200.0
2005-06-02 09:30:00,55.1,55.1,54.87,54.96,88400.0,23.8343,23.8343,23.7348,23.7737,88400.0
2005-06-02 10:00:00,54.96,55.06,54.91,54.94,80100.0,23.7737,23.817,23.7521,23.7651,80100.0
2005-06-02 10:30:00,54.94,55.12,54.94,55.0,50700.0,23.7651,23.8429,23.7651,23.791,50700.0
2005-06-02 11:00:00,54.99,55.06,54.91,55.01,56300.0,23.7867,23.817,23.7521,23.7954,56300.0
2005-06-02 11:30:00,55.01,55.07,55.01,55.03,20300.0,23.7954,23.8213,23.7954,23.804,20300.0
2005-06-02 12:00:00,55.02,55.06,55.02,55.05,16300.0,23.7997,23.817,23.7997,23.8127,16300.0
2005-06-02 12:30:00,55.05,55.09,55.04,55.08,18900.0,23.8127,23.83,23.8083,23.8256,18900.0
2005-06-02 13:00:00,55.08,55.22,55.08,55.16,28400.0,23.8256,23.8862,23.8256,23.8602,28400.0
2005-06-02 13:30:00,55.16,55.16,55.08,55.14,12700.0,23.8602,23.8602,23.8256,23.8516,12700.0
2005-06-02 14:00:00,55.13,55.18,55.09,55.18,23200.0,23.8473,23.8689,23.83,23.8689,23200.0
2005-06-02 14:30:00,55.15,55.17,55.03,55.06,38500.0,23.8559,23.8646,23.804,23.817,38500.0
2005-06-02 15:00:00,55.06,55.09,55.04,55.07,26300.0,23.817,23.83,23.8083,23.8213,26300.0
2005-06-02 15:30:00,55.07,55.2,55.06,55.1,64300.0,23.8213,23.8775,23.817,23.8343,64300.0
2005-06-03 09:30:00,54.38,54.75,54.32,54.55,231900.0,23.5228,23.6829,23.4969,23.5964,231900.0
2005-06-03 10:00:00,54.5,54.65,54.3,54.43,97800.0,23.5747,23.6396,23.4882,23.5445,97800.0
2005-06-03 10:30:00,54.44,54.64,54.44,54.61,68500.0,23.5488,23.6353,23.5488,23.6223,68500.0
2005-06-03 11:00:00,54.61,54.61,54.49,54.59,59000.0,23.6223,23.6223,23.5704,23.6137,59000.0
2005-06-03 11:30:00,54.57,54.6,54.4,54.41,85400.0,23.605,23.618,23.5315,23.5358,85400.0
2005-06-03 12:00:00,54.38,54.46,54.2,54.24,74000.0,23.5228,23.5574,23.445,23.4623,74000.0
2005-06-03 12:30:00,54.21,54.3,54.18,54.24,130000.0,23.4493,23.4882,23.4363,23.4623,130000.0
2005-06-03 13:00:00,54.24,54.39,54.22,54.39,164600.0,23.4623,23.5272,23.4536,23.5272,164600.0
2005-06-03 13:30:00,54.39,54.4,54.28,54.32,61300.0,23.5272,23.5315,23.4796,23.4969,61300.0
2005-06-03 14:00:00,54.3,54.47,54.25,54.45,56800.0,23.4882,23.5618,23.4666,23.5531,56800.0
2005-06-03 14:30:00,54.44,54.55,54.43,54.49,120600.0,23.5488,23.5964,23.5445,23.5704,120600.0
2005-06-03 15:00:00,54.49,54.6,54.46,54.6,77400.0,23.5704,23.618,23.5574,23.618,77400.0
2005-06-03 15:30:00,54.59,54.82,54.59,54.8,160100.0,23.6137,23.7132,23.6137,23.7045,160100.0
2005-06-06 09:30:00,53.75,53.98,53.69,53.75,142600.0,23.5268,23.6275,23.5005,23.5268,142600.0
2005-06-06 10:00:00,53.76,53.82,53.75,53.77,61900.0,23.5312,23.5574,23.5268,23.5356,61900.0
2005-06-06 10:30:00,53.78,53.81,53.7,53.71,78500.0,23.5399,23.5531,23.5049,23.5093,78500.0
2005-06-06 11:00:00,53.72,53.83,53.56,53.72,146300.0,23.5137,23.5618,23.4436,23.5137,146300.0
2005-06-06 11:30:00,53.73,53.78,53.68,53.73,41800.0,23.518,23.5399,23.4962,23.518,41800.0
2005-06-06 12:00:00,53.73,53.77,53.46,53.5,90900.0,23.518,23.5356,23.3999,23.4174,90900.0
2005-06-06 12:30:00,53.51,53.63,53.5,53.6,49000.0,23.4217,23.4743,23.4174,23.4611,49000.0
2005-06-06 13:00:00,53.61,53.64,53.57,53.63,57000.0,23.4655,23.4787,23.448,23.4743,57000.0
2005-06-06 13:30:00,53.63,53.63,53.6,53.61,41000.0,23.4743,23.4743,23.4611,23.4655,41000.0
2005-06-06 14:00:00,53.61,53.7,53.6,53.61,66100.0,23.4655,23.5049,23.4611,23.4655,66100.0
2005-06-06 14:30:00,53.62,53.62,53.51,53.54,93800.0,23.4699,23.4699,23.4217,23.4349,93800.0
2005-06-06 15:00:00,53.55,53.55,53.45,53.45,138900.0,23.4393,23.4393,23.3955,23.3955,138900.0
2005-06-06 15:30:00,53.46,53.46,53.34,53.42,153200.0,23.3999,23.3999,23.3473,23.3824,153200.0
2005-06-07 09:30:00,53.28,53.96,53.28,53.96,114900.0,23.3211,23.6187,23.3211,23.6187,114900.0
2005-06-07 10:00:00,53.98,54.15,53.95,54.08,111900.0,23.6275,23.7019,23.6143,23.6712,111900.0
2005-06-07 10:30:00,54.09,54.13,53.85,53.9,53800.0,23.6756,23.6931,23.5706,23.5925,53800.0
2005-06-07 11:00:00,53.89,54.09,53.89,54.08,46400.0,23.5881,23.6756,23.5881,23.6712,46400.0
2005-06-07 11:30:00,54.09,54.11,53.9,54.0,53800.0,23.6756,23.6844,23.5925,23.6362,53800.0
2005-06-07 12:00:00,53.99,54.0,53.87,53.89,35300.0,23.6318,23.6362,23.5793,23.5881,35300.0
2005-06-07 12:30:00,53.89,53.96,53.85,53.96,23100.0,23.5881,23.6187,23.5706,23.6187,23100.0
2005-06-07 13:00:00,53.96,53.97,53.84,53.88,20300.0,23.6187,23.6231,23.5662,23.5837,20300.0
2005-06-07 13:30:00,53.88,53.97,53.87,53.95,26300.0,23.5837,23.6231,23.5793,23.6143,26300.0
2005-06-07 14:00:00,53.95,53.97,53.79,53.85,52000.0,23.6143,23.6231,23.5443,23.5706,52000.0
2005-06-07 14:30:00,53.82,53.92,53.78,53.79,68500.0,23.5574,23.6012,23.5399,23.5443,68500.0
2005-06-07 15:00:00,53.8,53.81,53.7,53.73,56100.0,23.5487,23.5531,23.5049,23.518,56100.0
2005-06-07 15:30:00,53.73,53.73,53.52,53.69,66000.0,23.518,23.518,23.4261,23.5005,66000.0
2005-06-08 09:30:00,53.58,53.81,53.42,53.76,48400.0,23.4524,23.5531,23.3824,23.5312,48400.0
2005-06-08 10:00:00,53.75,53.81,53.6,53.63,38100.0,23.5268,23.5531,23.4611,23.4743,38100.0
2005-06-08 10:30:00,53.63,53.88,53.58,53.88,56800.0,23.4743,23.5837,23.4524,23.5837,56800.0
2005-06-08 11:00:00,53.87,53.87,53.78,53.82,36400.0,23.5793,23.5793,23.5399,23.5574,36400.0
2005-06-08 11:30:00,53.83,53.86,53.8,53.8,24000.0,23.5618,23.5749,23.5487,23.5487,24000.0
2005-06-08 12:00:00,53.8,53.81,53.8,53.8,17800.0,23.5487,23.5531,23.5487,23.5487,17800.0
2005-06-08 12:30:00,53.81,53.85,53.8,53.8,19000.0,23.5531,23.5706,23.5487,23.5487,19000.0
2005-06-08 13:00:00,53.81,53.81,53.74,53.75,33500.0,23.5531,23.5531,23.5224,23.5268,33500.0
2005-06-08 13:30:00,53.75,53.75,53.7,53.71,51200.0,23.5268,23.5268,23.5049,23.5093,51200.0
2005-06-08 14:00:00,53.71,53.78,53.7,53.75,80200.0,23.5093,23.5399,23.5049,23.5268,80200.0
2005-06-08 14:30:00,53.74,53.77,53.7,53.7,24700.0,23.5224,23.5356,23.5049,23.5049,24700.0
2005-06-08 15:00:00,53.7,53.75,53.7,53.72,26500.0,23.5049,23.5268,23.5049,23.5137,26500.0
2005-06-08 15:30:00,53.72,53.86,53.72,53.86,54400.0,23.5137,23.5749,23.5137,23.5749,54400.0
2005-06-09 09:30:00,53.8,53.82,53.64,53.78,57000.0,23.5487,23.5574,23.4787,23.5399,57000.0
2005-06-09 10:00:00,53.79,53.96,53.75,53.82,83300.0,23.5443,23.6187,23.5268,23.5574,83300.0
2005-06-09 10:30:00,53.82,53.85,53.8,53.84,85500.0,23.5574,23.5706,23.5487,23.5662,85500.0
2005-06-09 11:00:00,53.83,53.84,53.7,53.72,96100.0,23.5618,23.5662,23.5049,23.5137,96100.0
2005-06-09 11:30:00,53.72,53.92,53.7,53.82,56700.0,23.5137,23.6012,23.5049,23.5574,56700.0
2005-06-09 12:00:00,53.83,53.86,53.56,53.68,38400.0,23.5618,23.5749,23.4436,23.4962,38400.0
2005-06-09 12:30:00,53.69,53.71,53.57,53.61,41100.0,23.5005,23.5093,23.448,23.4655,41100.0
2005-06-09 13:00:00,53.6,53.64,53.44,53.48,25900.0,23.4611,23.4787,23.3911,23.4086,25900.0
2005-06-09 13:30:00,53.47,53.6,53.47,53.53,35900.0,23.4042,23.4611,23.4042,23.4305,35900.0
2005-06-09 14:00:00,53.56,53.61,53.44,53.48,46700.0,23.4436,23.4655,23.3911,23.4086,46700.0
2005-06-09 14:30:00,53.49,53.6,53.46,53.5,33900.0,23.413,23.4611,23.3999,23.4174,33900.0
2005-06-09 15:00:00,53.51,53.61,53.5,53.52,52400.0,23.4217,23.4655,23.4174,23.4261,52400.0
2005-06-09 15:30:00,53.53,53.58,53.5,53.54,65800.0,23.4305,23.4524,23.4174,23.4349,65800.0
2005-06-10 09:30:00,53.9,54.0,53.72,53.92,60400.0,23.5925,23.6362,23.5137,23.6012,60400.0
2005-06-10 10:00:00,53.91,54.0,53.9,53.96,57100.0,23.5968,23.6362,23.5925,23.6187,57100.0
2005-06-10 10:30:00,53.96,53.96,53.6,53.69,42700.0,23.6187,23.6187,23.4611,23.5005,42700.0
2005-06-10 11:00:00,53.69,53.71,53.55,53.63,25200.0,23.5005,23.5093,23.4393,23.4743,25200.0
2005-06-10 11:30:00,53.6,53.65,53.53,53.55,21100.0,23.4611,23.483,23.4305,23.4393,21100.0
2005-06-10 12:00:00,53.55,53.6,53.5,53.56,32900.0,23.4393,23.4611,23.4174,23.4436,32900.0
2005-06-10 12:30:00,53.56,53.56,53.48,53.49,20000.0,23.4436,23.4436,23.4086,23.413,20000.0
2005-06-10 13:00:00,53.5,53.66,53.49,53.61,29600.0,23.4174,23.4874,23.413,23.4655,29600.0
2005-06-10 13:30:00,53.6,53.8,53.6,53.78,32200.0,23.4611,23.5487,23.4611,23.5399,32200.0
2005-06-10 14:00:00,53.78,53.8,53.63,53.68,40000.0,23.5399,23.5487,23.4743,23.4962,40000.0
2005-06-10 14:30:00,53.71,53.71,53.63,53.68,28800.0,23.5093,23.5093,23.4743,23.4962,28800.0
2005-06-10 15:00:00,53.68,53.85,53.68,53.81,45300.0,23.4962,23.5706,23.4962,23.5531,45300.0
2005-06-10 15:30:00,53.81,53.82,53.65,53.65,40800.0,23.5531,23.5574,23.483,23.483,40800.0
2005-06-13 09:30:00,53.38,53.56,53.37,53.44,38300.0,23.3648,23.4436,23.3605,23.3911,38300.0
2005-06-13 10:00:00,53.44,53.6,53.44,53.47,32500.0,23.3911,23.4611,23.3911,23.4042,32500.0
2005-06-13 10:30:00,53.46,53.92,53.46,53.9,45500.0,23.3999,23.6012,23.3999,23.5925,45500.0
2005-06-13 11:00:00,53.91,54.16,53.83,54.0,56800.0,23.5968,23.7063,23.5618,23.6362,56800.0
2005-06-13 11:30:00,53.99,54.01,53.91,53.93,17400.0,23.6318,23.6406,23.5968,23.6056,17400.0
2005-06-13 12:00:00,53.93,53.94,53.72,53.86,22600.0,23.6056,23.61,23.5137,23.5749,22600.0
2005-06-13 12:30:00,53.87,53.94,53.84,53.86,23100.0,23.5793,23.61,23.5662,23.5749,23100.0
2005-06-13 13:00:00,53.89,53.91,53.82,53.84,22800.0,23.5881,23.5968,23.5574,23.5662,22800.0
2005-06-13 13:30:00,53.82,53.82,53.73,53.73,24300.0,23.5574,23.5574,23.518,23.518,24300.0
2005-06-13 14:00:00,53.72,53.77,53.7,53.7,19700.0,23.5137,23.5356,23.5049,23.5049,19700.0
2005-06-13 14:30:00,53.7,53.81,53.69,53.76,46700.0,23.5049,23.5531,23.5005,23.5312,46700.0
2005-06-13 15:00:00,53.74,53.74,53.55,53.72,50600.0,23.5224,23.5224,23.4393,23.5137,50600.0
2005-06-13 15:30:00,53.72,53.84,53.58,53.82,42800.0,23.5137,23.5662,23.4524,23.5574,42800.0
2005-06-14 09:30:00,54.08,54.08,53.75,53.99,44300.0,23.6712,23.6712,23.5268,23.6318,44300.0
2005-06-14 10:00:00,54.0,54.01,53.79,53.88,23700.0,23.6362,23.6406,23.5443,23.5837,23700.0
2005-06-14 10:30:00,53.86,54.07,53.86,54.02,22500.0,23.5749,23.6669,23.5749,23.645,22500.0
2005-06-14 11:00:00,54.02,54.02,53.85,53.85,13800.0,23.645,23.645,23.5706,23.5706,13800.0
2005-06-14 11:30:00,53.84,53.95,53.83,53.91,14200.0,23.5662,23.6143,23.5618,23.5968,14200.0
2005-06-14 12:00:00,53.92,53.94,53.9,53.9,14500.0,23.6012,23.61,23.5925,23.5925,14500.0
2005-06-14 12:30:00,53.93,53.95,53.85,53.94,21500.0,23.6056,23.6143,23.5706,23.61,21500.0
2005-06-14 13:00:00,53.94,54.0,53.91,53.97,18400.0,23.61,23.6362,23.5968,23.6231,18400.0
2005-06-14 13:30:00,53.97,54.25,53.95,54.25,29600.0,23.6231,23.7457,23.6143,23.7457,29600.0
2005-06-14 14:00:00,54.25,54.37,53.99,54.02,46200.0,23.7457,23.7982,23.6318,23.645,46200.0
2005-06-14 14:30:00,54.02,54.05,53.9,54.0,28300.0,23.645,23.6581,23.5925,23.6362,28300.0
2005-06-14 15:00:00,54.01,54.07,53.99,54.03,33900.0,23.6406,23.6669,23.6318,23.6494,33900.0
2005-06-14 15:30:00,54.03,54.15,53.98,54.11,38300.0,23.6494,23.7019,23.6275,23.6844,38300.0
2005-06-15 09:30:00,54.08,54.14,53.85,53.85,55100.0,23.6712,23.6975,23.5706,23.5706,55100.0
2005-06-15 10:00:00,53.89,53.91,53.61,53.62,27100.0,23.5881,23.5968,23.4655,23.4699,27100.0
2005-06-15 10:30:00,53.62,53.72,53.5,53.5,38700.0,23.4699,23.5137,23.4174,23.4174,38700.0
2005-06-15 11:00:00,53.5,53.64,53.47,53.57,26500.0,23.4174,23.4787,23.4042,23.448,26500.0
2005-06-15 11:30:00,53.56,53.64,53.47,53.51,37700.0,23.4436,23.4787,23.4042,23.4217,37700.0
2005-06-15 12:00:00,53.53,53.69,53.53,53.61,14700.0,23.4305,23.5005,23.4305,23.4655,14700.0
2005-06-15 12:30:00,53.62,53.74,53.6,53.6,28600.0,23.4699,23.5224,23.4611,23.4611,28600.0
2005-06-15 13:00:00,53.61,53.7,53.6,53.61,39300.0,23.4655,23.5049,23.4611,23.4655,39300.0
2005-06-15 13:30:00,53.6,53.75,53.55,53.75,18400.0,23.4611,23.5268,23.4393,23.5268,18400.0
2005-06-15 14:00:00,53.75,53.78,53.52,53.69,29300.0,23.5268,23.5399,23.4261,23.5005,29300.0
2005-06-15 14:30:00,53.7,53.76,53.68,53.68,28800.0,23.5049,23.5312,23.4962,23.4962,28800.0
2005-06-15 15:00:00,53.69,53.84,53.68,53.78,38300.0,23.5005,23.5662,23.4962,23.5399,38300.0
2005-06-15 15:30:00,53.78,53.87,53.77,53.79,70000.0,23.5399,23.5793,23.5356,23.5443,70000.0
2005-06-16 09:30:00,53.82,54.24,53.82,54.12,140400.0,23.5574,23.7413,23.5574,23.6888,140400.0
2005-06-16 10:00:00,54.12,54.35,54.12,54.34,109300.0,23.6888,23.7894,23.6888,23.785,109300.0
2005-06-16 10:30:00,54.34,54.45,54.14,54.2,96100.0,23.785,23.8332,23.6975,23.7238,96100.0
2005-06-16 11:00:00,54.2,54.2,54.11,54.11,35800.0,23.7238,23.7238,23.6844,23.6844,35800.0
2005-06-16 11:30:00,54.12,54.14,54.09,54.1,52000.0,23.6888,23.6975,23.6756,23.68,52000.0
2005-06-16 12:00:00,54.09,54.09,53.91,54.0,106000.0,23.6756,23.6756,23.5968,23.6362,106000.0
2005-06-16 12:30:00,53.94,53.97,53.84,53.86,71500.0,23.61,23.6231,23.5662,23.5749,71500.0
2005-06-16 13:00:00,53.86,53.86,53.8,53.83,67900.0,23.5749,23.5749,23.5487,23.5618,67900.0
2005-06-16 13:30:00,53.83,53.88,53.8,53.81,42400.0,23.5618,23.5837,23.5487,23.5531,42400.0
2005-06-16 14:00:00,53.81,53.87,53.8,53.84,42000.0,23.5531,23.5793,23.5487,23.5662,42000.0
2005-06-16 14:30:00,53.84,53.95,53.84,53.92,47000.0,23.5662,23.6143,23.5662,23.6012,47000.0
2005-06-16 15:00:00,53.93,54.04,53.93,53.99,74500.0,23.6056,23.6537,23.6056,23.6318,74500.0
2005-06-16 15:30:00,53.99,54.11,53.97,54.03,81800.0,23.6318,23.6844,23.6231,23.6494,81800.0
2005-06-17 09:30:00,54.15,54.28,54.08,54.1,362500.0,23.7019,23.7588,23.6712,23.68,362500.0
2005-06-17 10:00:00,54.07,54.3,54.05,54.3,71200.0,23.6669,23.7675,23.6581,23.7675,71200.0
2005-06-17 10:30:00,54.3,54.4,54.05,54.12,71300.0,23.7675,23.8113,23.6581,23.6888,71300.0
2005-06-17 11:00:00,54.12,54.2,54.11,54.17,87500.0,23.6888,23.7238,23.6844,23.7106,87500.0
2005-06-17 11:30:00,54.18,54.18,54.11,54.14,44000.0,23.715,23.715,23.6844,23.6975,44000.0
2005-06-17 12:00:00,54.15,54.2,54.14,54.15,33700.0,23.7019,23.7238,23.6975,23.7019,33700.0
2005-06-17 12:30:00,54.15,54.21,54.15,54.2,47600.0,23.7019,23.7281,23.7019,23.7238,47600.0
2005-06-17 13:00:00,54.2,54.25,54.16,54.25,32900.0,23.7238,23.7457,23.7063,23.7457,32900.0
2005-06-17 13:30:00,54.23,54.25,54.2,54.23,33700.0,23.7369,23.7457,23.7238,23.7369,33700.0
2005-06-17 14:00:00,54.23,54.27,54.22,54.24,34300.0,23.7369,23.7544,23.7325,23.7413,34300.0
2005-06-17 14:30:00,54.22,54.3,54.21,54.29,153500.0,23.7325,23.7675,23.7281,23.7632,153500.0
2005-06-17 15:00:00,54.27,54.4,54.27,54.39,60600.0,23.7544,23.8113,23.7544,23.8069,60600.0
2005-06-17 15:30:00,54.4,54.57,54.4,54.5,190400.0,23.8113,23.8857,23.8113,23.8551,190400.0
2005-06-20 09:30:00,54.51,54.51,54.16,54.33,60300.0,23.8595,23.8595,23.7063,23.7807,60300.0
2005-06-20 10:00:00,54.32,54.37,54.15,54.16,47200.0,23.7763,23.7982,23.7019,23.7063,47200.0
2005-06-20 10:30:00,54.16,54.33,54.16,54.32,49700.0,23.7063,23.7807,23.7063,23.7763,49700.0
2005-06-20 11:00:00,54.32,54.38,54.27,54.32,35000.0,23.7763,23.8026,23.7544,23.7763,35000.0
2005-06-20 11:30:00,54.34,54.43,54.33,54.43,24400.0,23.785,23.8244,23.7807,23.8244,24400.0
2005-06-20 12:00:00,54.43,54.46,54.37,54.38,30000.0,23.8244,23.8376,23.7982,23.8026,30000.0
2005-06-20 12:30:00,54.38,54.45,54.34,54.39,27500.0,23.8026,23.8332,23.785,23.8069,27500.0
2005-06-20 13:00:00,54.39,54.46,54.33,54.44,29200.0,23.8069,23.8376,23.7807,23.8288,29200.0
2005-06-20 13:30:00,54.44,54.59,54.44,54.46,40300.0,23.8288,23.8945,23.8288,23.8376,40300.0
2005-06-20 14:00:00,54.46,54.57,54.45,54.54,46000.0,23.8376,23.8857,23.8332,23.8726,46000.0
2005-06-20 14:30:00,54.55,54.55,54.47,54.5,64300.0,23.877,23.877,23.8419,23.8551,64300.0
2005-06-20 15:00:00,54.51,54.67,54.51,54.58,68600.0,23.8595,23.9295,23.8595,23.8901,68600.0
2005-06-20 15:30:00,54.58,54.59,54.45,54.46,83300.0,23.8901,23.8945,23.8332,23.8376,83300.0
2005-06-21 09:30:00,54.69,54.74,54.32,54.46,62500.0,23.9382,23.9601,23.7763,23.8376,62500.0
2005-06-21 10:00:00,54.46,54.55,54.42,54.54,52100.0,23.8376,23.877,23.8201,23.8726,52100.0
2005-06-21 10:30:00,54.54,54.58,54.42,54.56,37400.0,23.8726,23.8901,23.8201,23.8813,37400.0
2005-06-21 11:00:00,54.56,54.6,54.5,54.53,39300.0,23.8813,23.8989,23.8551,23.8682,39300.0
2005-06-21 11:30:00,54.53,54.54,54.46,54.47,36900.0,23.8682,23.8726,23.8376,23.8419,36900.0
2005-06-21 12:00:00,54.47,54.52,54.44,54.51,17500.0,23.8419,23.8638,23.8288,23.8595,17500.0
2005-06-21 12:30:00,54.51,54.54,54.47,54.5,21300.0,23.8595,23.8726,23.8419,23.8551,21300.0
2005-06-21 13:00:00,54.51,54.55,54.46,54.55,36700.0,23.8595,23.877,23.8376,23.877,36700.0
2005-06-21 13:30:00,54.56,54.61,54.51,54.57,67000.0,23.8813,23.9032,23.8595,23.8857,67000.0
2005-06-21 14:00:00,54.59,54.65,54.53,54.63,30000.0,23.8945,23.9207,23.8682,23.912,30000.0
2005-06-21 14:30:00,54.63,54.7,54.6,54.66,27200.0,23.912,23.9426,23.8989,23.9251,27200.0
2005-06-21 15:00:00,54.66,54.67,54.58,54.58,35200.0,23.9251,23.9295,23.8901,23.8901,35200.0
2005-06-21 15:30:00,54.58,54.6,54.53,54.57,54800.0,23.8901,23.8989,23.8682,23.8857,54800.0
2005-06-22 09:30:00,54.94,54.98,54.64,54.82,115700.0,24.0477,24.0652,23.9164,23.9951,115700.0
2005-06-22 10:00:00,54.82,54.94,54.75,54.83,65000.0,23.9951,24.0477,23.9645,23.9995,65000.0
2005-06-22 10:30:00,54.83,54.91,54.7,54.72,26500.0,23.9995,24.0345,23.9426,23.9514,26500.0
2005-06-22 11:00:00,54.72,54.83,54.7,54.73,16200.0,23.9514,23.9995,23.9426,23.9558,16200.0
2005-06-22 11:30:00,54.73,54.74,54.65,54.65,13500.0,23.9558,23.9601,23.9207,23.9207,13500.0
2005-06-22 12:00:00,54.62,54.71,54.6,54.64,15300.0,23.9076,23.947,23.8989,23.9164,15300.0
2005-06-22 12:30:00,54.63,54.71,54.57,54.69,22100.0,23.912,23.947,23.8857,23.9382,22100.0
2005-06-22 13:00:00,54.69,54.81,54.69,54.75,22100.0,23.9382,23.9908,23.9382,23.9645,22100.0
2005-06-22 13:30:00,54.77,54.84,54.77,54.77,14300.0,23.9733,24.0039,23.9733,23.9733,14300.0
2005-06-22 14:00:00,54.77,54.77,54.65,54.75,34400.0,23.9733,23.9733,23.9207,23.9645,34400.0
2005-06-22 14:30:00,54.77,54.82,54.73,54.79,21600.0,23.9733,23.9951,23.9558,23.982,21600.0
2005-06-22 15:00:00,54.79,54.85,54.72,54.77,40900.0,23.982,24.0083,23.9514,23.9733,40900.0
2005-06-22 15:30:00,54.77,54.9,54.75,54.9,125800.0,23.9733,24.0302,23.9645,24.0302,125800.0
2005-06-23 09:30:00,54.9,54.95,54.5,54.85,31800.0,24.0302,24.052,23.8551,24.0083,31800.0
2005-06-23 10:00:00,54.84,54.87,54.77,54.85,30200.0,24.0039,24.017,23.9733,24.0083,30200.0
2005-06-23 10:30:00,54.84,54.88,54.8,54.87,22200.0,24.0039,24.0214,23.9864,24.017,22200.0
2005-06-23 11:00:00,54.86,54.89,54.8,54.84,27400.0,24.0127,24.0258,23.9864,24.0039,27400.0
2005-06-23 11:30:00,54.84,54.88,54.74,54.76,39600.0,24.0039,24.0214,23.9601,23.9689,39600.0
2005-06-23 12:00:00,54.77,54.88,54.7,54.88,26000.0,23.9733,24.0214,23.9426,24.0214,26000.0
2005-06-23 12:30:00,54.88,54.95,54.84,54.89,56600.0,24.0214,24.052,24.0039,24.0258,56600.0
2005-06-23 13:00:00,54.88,54.92,54.82,54.85,20600.0,24.0214,24.0389,23.9951,24.0083,20600.0
2005-06-23 13:30:00,54.85,54.89,54.5,54.59,67300.0,24.0083,24.0258,23.8551,23.8945,67300.0
2005-06-23 14:00:00,54.57,54.74,54.55,54.6,26600.0,23.8857,23.9601,23.877,23.8989,26600.0
2005-06-23 14:30:00,54.58,54.72,54.53,54.7,32900.0,23.8901,23.9514,23.8682,23.9426,32900.0
2005-06-23 15:00:00,54.7,54.73,54.56,54.56,39200.0,23.9426,23.9558,23.8813,23.8813,39200.0
2005-06-23 15:30:00,54.6,54.75,54.45,54.7,67700.0,23.8989,23.9645,23.8332,23.9426,67700.0
2005-06-24 09:30:00,54.77,54.91,54.58,54.9,46000.0,23.9733,24.0345,23.8901,24.0302,46000.0
2005-06-24 10:00:00,54.9,55.0,54.9,54.95,69200.0,24.0302,24.0739,24.0302,24.052,69200.0
2005-06-24 10:30:00,54.95,55.1,54.95,55.03,50800.0,24.052,24.1177,24.052,24.0871,50800.0
2005-06-24 11:00:00,55.04,55.14,55.01,55.01,33700.0,24.0914,24.1352,24.0783,24.0783,33700.0
2005-06-24 11:30:00,55.02,55.06,54.94,55.01,33500.0,24.0827,24.1002,24.0477,24.0783,33500.0
2005-06-24 12:00:00,55.02,55.13,55.02,55.06,30300.0,24.0827,24.1308,24.0827,24.1002,30300.0
2005-06-24 12:30:00,55.08,55.1,55.0,55.06,25100.0,24.109,24.1177,24.0739,24.1002,25100.0
2005-06-24 13:00:00,55.06,55.08,55.01,55.01,24000.0,24.1002,24.109,24.0783,24.0783,24000.0
2005-06-24 13:30:00,55.02,55.03,54.64,54.64,27400.0,24.0827,24.0871,23.9164,23.9164,27400.0
2005-06-24 14:00:00,54.64,54.72,54.53,54.71,30800.0,23.9164,23.9514,23.8682,23.947,30800.0
2005-06-24 14:30:00,54.72,54.75,54.57,54.6,45900.0,23.9514,23.9645,23.8857,23.8989,45900.0
2005-06-24 15:00:00,54.59,54.61,54.5,54.58,38600.0,23.8945,23.9032,23.8551,23.8901,38600.0
2005-06-24 15:30:00,54.58,54.66,54.43,54.43,67400.0,23.8901,23.9251,23.8244,23.8244,67400.0
2005-06-27 09:30:00,54.5,54.5,54.07,54.31,45700.0,23.8551,23.8551,23.6669,23.7719,45700.0
2005-06-27 10:00:00,54.29,54.4,54.27,54.35,21900.0,23.7632,23.8113,23.7544,23.7894,21900.0
2005-06-27 10:30:00,54.35,54.5,54.34,54.45,34700.0,23.7894,23.8551,23.785,23.8332,34700.0
2005-06-27 11:00:00,54.46,54.55,54.43,54.55,23400.0,23.8376,23.877,23.8244,23.877,23400.0
2005-06-27 11:30:00,54.52,54.73,54.52,54.71,29800.0,23.8638,23.9558,23.8638,23.947,29800.0
2005-06-27 12:00:00,54.71,54.74,54.61,54.67,16400.0,23.947,23.9601,23.9032,23.9295,16400.0
2005-06-27 12:30:00,54.67,54.73,54.53,54.57,21800.0,23.9295,23.9558,23.8682,23.8857,21800.0
2005-06-27 13:00:00,54.57,54.6,54.46,54.54,18900.0,23.8857,23.8989,23.8376,23.8726,18900.0
2005-06-27 13:30:00,54.55,54.56,54.43,54.43,29600.0,23.877,23.8813,23.8244,23.8244,29600.0
2005-06-27 14:00:00,54.44,54.64,54.43,54.53,25200.0,23.8288,23.9164,23.8244,23.8682,25200.0
2005-06-27 14:30:00,54.53,54.64,54.5,54.55,34800.0,23.8682,23.9164,23.8551,23.877,34800.0
2005-06-27 15:00:00,54.55,54.58,54.5,54.54,35900.0,23.877,23.8901,23.8551,23.8726,35900.0
2005-06-27 15:30:00,54.54,54.69,54.53,54.69,70100.0,23.8726,23.9382,23.8682,23.9382,70100.0
2005-06-28 09:30:00,54.75,55.25,54.75,55.02,94900.0,23.9645,24.1834,23.9645,24.0827,94900.0
2005-06-28 10:00:00,54.99,55.08,54.95,55.03,51400.0,24.0696,24.109,24.052,24.0871,51400.0
2005-06-28 10:30:00,55.03,55.15,55.0,55.08,31000.0,24.0871,24.1396,24.0739,24.109,31000.0
2005-06-28 11:00:00,55.13,55.15,55.03,55.1,49800.0,24.1308,24.1396,24.0871,24.1177,49800.0
2005-06-28 11:30:00,55.09,55.15,55.05,55.07,26600.0,24.1133,24.1396,24.0958,24.1046,26600.0
2005-06-28 12:00:00,55.07,55.19,55.05,55.11,20600.0,24.1046,24.1571,24.0958,24.1221,20600.0
2005-06-28 12:30:00,55.13,55.17,55.05,55.13,16000.0,24.1308,24.1483,24.0958,24.1308,16000.0
2005-06-28 13:00:00,55.15,55.23,55.11,55.2,27200.0,24.1396,24.1746,24.1221,24.1615,27200.0
2005-06-28 13:30:00,55.22,55.24,55.14,55.19,24900.0,24.1702,24.179,24.1352,24.1571,24900.0
2005-06-28 14:00:00,55.2,55.24,55.15,55.16,27200.0,24.1615,24.179,24.1396,24.144,27200.0
2005-06-28 14:30:00,55.17,55.23,55.16,55.21,43600.0,24.1483,24.1746,24.144,24.1659,43600.0
2005-06-28 15:00:00,55.21,55.22,55.13,55.14,45400.0,24.1659,24.1702,24.1308,24.1352,45400.0
2005-06-28 15:30:00,55.14,55.24,55.1,55.2,76000.0,24.1352,24.179,24.1177,24.1615,76000.0
2005-06-29 09:30:00,55.5,55.58,55.34,55.41,54000.0,24.2928,24.3278,24.2228,24.2534,54000.0
2005-06-29 10:00:00,55.41,55.43,55.27,55.42,45100.0,24.2534,24.2621,24.1921,24.2578,45100.0
2005-06-29 10:30:00,55.42,55.57,55.4,55.53,34200.0,24.2578,24.3234,24.249,24.3059,34200.0
2005-06-29 11:00:00,55.53,55.55,55.5,55.5,24400.0,24.3059,24.3147,24.2928,24.2928,24400.0
2005-06-29 11:30:00,55.52,55.55,55.45,55.51,20000.0,24.3015,24.3147,24.2709,24.2972,20000.0
2005-06-29 12:00:00,55.49,55.52,55.45,55.47,18300.0,24.2884,24.3015,24.2709,24.2797,18300.0
2005-06-29 12:30:00,55.46,55.5,55.44,55.49,12400.0,24.2753,24.2928,24.2665,24.2884,12400.0
2005-06-29 13:00:00,55.49,55.52,55.47,55.51,18100.0,24.2884,24.3015,24.2797,24.2972,18100.0
2005-06-29 13:30:00,55.51,55.55,55.26,55.26,21100.0,24.2972,24.3147,24.1877,24.1877,21100.0
2005-06-29 14:00:00,55.26,55.36,55.25,55.31,24700.0,24.1877,24.2315,24.1834,24.2096,24700.0
2005-06-29 14:30:00,55.32,55.46,55.32,55.37,50200.0,24.214,24.2753,24.214,24.2359,50200.0
2005-06-29 15:00:00,55.37,55.47,55.35,55.39,29400.0,24.2359,24.2797,24.2271,24.2446,29400.0
2005-06-29 15:30:00,55.38,55.46,55.37,55.38,50700.0,24.2403,24.2753,24.2359,24.2403,50700.0
2005-06-30 09:30:00,55.72,55.75,55.56,55.61,39100.0,24.3891,24.4022,24.3191,24.3409,39100.0
2005-06-30 10:00:00,55.63,55.75,55.63,55.75,21000.0,24.3497,24.4022,24.3497,24.4022,21000.0
2005-06-30 10:30:00,55.75,55.84,55.7,55.72,24000.0,24.4022,24.4416,24.3803,24.3891,24000.0
2005-06-30 11:00:00,55.71,55.72,55.55,55.57,24100.0,24.3847,24.3891,24.3147,24.3234,24100.0
2005-06-30 11:30:00,55.56,55.6,55.54,55.58,17700.0,24.3191,24.3366,24.3103,24.3278,17700.0
2005-06-30 12:00:00,55.57,55.59,55.45,55.55,25600.0,24.3234,24.3322,24.2709,24.3147,25600.0
2005-06-30 12:30:00,55.55,55.59,55.44,55.56,17200.0,24.3147,24.3322,24.2665,24.3191,17200.0
2005-06-30 13:00:00,55.56,55.59,55.48,55.51,17500.0,24.3191,24.3322,24.284,24.2972,17500.0
2005-06-30 13:30:00,55.51,55.58,55.5,55.56,23400.0,24.2972,24.3278,24.2928,24.3191,23400.0
2005-06-30 14:00:00,55.57,55.67,55.52,55.56,43100.0,24.3234,24.3672,24.3015,24.3191,43100.0
2005-06-30 14:30:00,55.57,55.61,55.25,55.44,57800.0,24.3234,24.3409,24.1834,24.2665,57800.0
2005-06-30 15:00:00,55.41,55.42,55.26,55.31,37400.0,24.2534,24.2578,24.1877,24.2096,37400.0
2005-06-30 15:30:00,55.31,55.35,55.22,55.27,58800.0,24.2096,24.2271,24.1702,24.1921,58800.0
2005-07-01 09:30:00,55.6,55.86,55.42,55.64,77200.0,24.3366,24.4504,24.2578,24.3541,77200.0
2005-07-01 10:00:00,55.64,55.76,55.47,55.65,39100.0,24.3541,24.4066,24.2797,24.3584,39100.0
2005-07-01 10:30:00,55.66,55.76,55.56,55.56,20200.0,24.3628,24.4066,24.3191,24.3191,20200.0
2005-07-01 11:00:00,55.53,55.55,55.28,55.43,40100.0,24.3059,24.3147,24.1965,24.2621,40100.0
2005-07-01 11:30:00,55.46,55.47,55.23,55.25,37900.0,24.2753,24.2797,24.1746,24.1834,37900.0
2005-07-01 12:00:00,55.25,55.36,55.21,55.3,15000.0,24.1834,24.2315,24.1659,24.2052,15000.0
2005-07-01 12:30:00,55.25,55.39,55.22,55.38,19700.0,24.1834,24.2446,24.1702,24.2403,19700.0
2005-07-01 13:00:00,55.36,55.4,55.27,55.33,16400.0,24.2315,24.249,24.1921,24.2184,16400.0
2005-07-01 13:30:00,55.33,55.38,55.28,55.31,25600.0,24.2184,24.2403,24.1965,24.2096,25600.0
2005-07-01 14:00:00,55.32,55.36,55.29,55.34,26100.0,24.214,24.2315,24.2009,24.2228,26100.0
2005-07-01 14:30:00,55.34,55.44,55.32,55.43,19100.0,24.2228,24.2665,24.214,24.2621,19100.0
2005-07-01 15:00:00,55.41,55.44,55.33,55.4,30400.0,24.2534,24.2665,24.2184,24.249,30400.0
2005-07-01 15:30:00,55.4,55.6,55.4,55.6,53200.0,24.249,24.3366,24.249,24.3366,53200.0
2005-07-05 09:30:00,55.62,55.63,55.11,55.16,74600.0,24.3453,24.3497,24.1221,24.144,74600.0
2005-07-05 10:00:00,55.13,55.54,55.12,55.52,31800.0,24.1308,24.3103,24.1265,24.3015,31800.0
2005-07-05 10:30:00,55.52,55.6,55.5,55.52,22700.0,24.3015,24.3366,24.2928,24.3015,22700.0
2005-07-05 11:00:00,55.53,55.62,55.51,55.55,18600.0,24.3059,24.3453,24.2972,24.3147,18600.0
2005-07-05 11:30:00,55.59,55.6,55.54,55.58,21400.0,24.3322,24.3366,24.3103,24.3278,21400.0
2005-07-05 12:00:00,55.59,55.72,55.56,55.72,21900.0,24.3322,24.3891,24.3191,24.3891,21900.0
2005-07-05 12:30:00,55.73,55.74,55.62,55.66,25100.0,24.3935,24.3978,24.3453,24.3628,25100.0
2005-07-05 13:00:00,55.65,55.66,55.58,55.64,18600.0,24.3584,24.3628,24.3278,24.3541,18600.0
2005-07-05 13:30:00,55.64,55.72,55.61,55.69,15300.0,24.3541,24.3891,24.3409,24.376,15300.0
2005-07-05 14:00:00,55.69,55.69,55.53,55.59,29500.0,24.376,24.376,24.3059,24.3322,29500.0
2005-07-05 14:30:00,55.59,55.72,55.55,55.7,23600.0,24.3322,24.3891,24.3147,24.3803,23600.0
2005-07-05 15:00:00,55.67,55.7,55.64,55.65,26900.0,24.3672,24.3803,24.3541,24.3584,26900.0
2005-07-05 15:30:00,55.64,55.75,55.63,55.66,53700.0,24.3541,24.4022,24.3497,24.3628,53700.0
2005-07-06 09:30:00,55.66,55.75,55.47,55.57,31700.0,24.3628,24.4022,24.2797,24.3234,31700.0
2005-07-06 10:00:00,55.58,55.61,55.4,55.46,19800.0,24.3278,24.3409,24.249,24.2753,19800.0
2005-07-06 10:30:00,55.46,55.52,55.37,55.42,16400.0,24.2753,24.3015,24.2359,24.2578,16400.0
2005-07-06 11:00:00,55.42,55.53,55.36,55.52,22500.0,24.2578,24.3059,24.2315,24.3015,22500.0
2005-07-06 11:30:00,55.52,55.53,55.41,55.44,14400.0,24.3015,24.3059,24.2534,24.2665,14400.0
2005-07-06 12:00:00,55.4,55.44,55.27,55.28,13300.0,24.249,24.2665,24.1921,24.1965,13300.0
2005-07-06 12:30:00,55.27,55.27,55.09,55.19,16800.0,24.1921,24.1921,24.1133,24.1571,16800.0
2005-07-06 13:00:00,55.19,55.3,55.19,55.26,15200.0,24.1571,24.2052,24.1571,24.1877,15200.0
2005-07-06 13:30:00,55.27,55.36,55.27,55.3,21700.0,24.1921,24.2315,24.1921,24.2052,21700.0
2005-07-06 14:00:00,55.28,55.3,55.12,55.17,40700.0,24.1965,24.2052,24.1265,24.1483,40700.0
2005-07-06 14:30:00,55.17,55.17,54.96,55.05,59000.0,24.1483,24.1483,24.0564,24.0958,59000.0
2005-07-06 15:00:00,55.05,55.07,55.0,55.06,59300.0,24.0958,24.1046,24.0739,24.1002,59300.0
2005-07-06 15:30:00,55.07,55.11,54.95,55.05,113200.0,24.1046,24.1221,24.052,24.0958,113200.0
2005-07-07 09:30:00,54.85,54.91,54.7,54.85,68600.0,24.0083,24.0345,23.9426,24.0083,68600.0
2005-07-07 10:00:00,54.91,55.18,54.85,54.97,61500.0,24.0345,24.1527,24.0083,24.0608,61500.0
2005-07-07 10:30:00,54.95,54.98,54.79,54.79,34700.0,24.052,24.0652,23.982,23.982,34700.0
2005-07-07 11:00:00,54.79,54.95,54.65,54.88,37000.0,23.982,24.052,23.9207,24.0214,37000.0
2005-07-07 11:30:00,54.88,54.98,54.76,54.97,26900.0,24.0214,24.0652,23.9689,24.0608,26900.0
2005-07-07 12:00:00,54.98,55.1,54.91,55.08,26400.0,24.0652,24.1177,24.0345,24.109,26400.0
2005-07-07 12:30:00,55.07,55.16,55.02,55.06,25300.0,24.1046,24.144,24.0827,24.1002,25300.0
2005-07-07 13:00:00,55.06,55.25,55.06,55.18,22400.0,24.1002,24.1834,24.1002,24.1527,22400.0
2005-07-07 13:30:00,55.18,55.25,55.11,55.21,22500.0,24.1527,24.1834,24.1221,24.1659,22500.0
2005-07-07 14:00:00,55.18,55.21,55.06,55.06,53300.0,24.1527,24.1659,24.1002,24.1002,53300.0
2005-07-07 14:30:00,55.06,55.13,55.0,55.07,78600.0,24.1002,24.1308,24.0739,24.1046,78600.0
2005-07-07 15:00:00,55.07,55.19,54.95,55.07,62800.0,24.1046,24.1571,24.052,24.1046,62800.0
2005-07-07 15:30:00,55.07,55.39,55.02,55.27,50100.0,24.1046,24.2446,24.0827,24.1921,50100.0
2005-07-08 09:30:00,55.28,55.59,55.13,55.4,36600.0,24.1965,24.3322,24.1308,24.249,36600.0
2005-07-08 10:00:00,55.38,55.5,55.3,55.34,24100.0,24.2403,24.2928,24.2052,24.2228,24100.0
2005-07-08 10:30:00,55.33,55.49,55.26,55.44,30600.0,24.2184,24.2884,24.1877,24.2665,30600.0
2005-07-08 11:00:00,55.44,55.49,55.35,55.42,45900.0,24.2665,24.2884,24.2271,24.2578,45900.0
2005-07-08 11:30:00,55.45,55.57,55.45,55.53,35400.0,24.2709,24.3234,24.2709,24.3059,35400.0
2005-07-08 12:00:00,55.53,55.65,55.5,55.61,59400.0,24.3059,24.3584,24.2928,24.3409,59400.0
2005-07-08 12:30:00,55.63,55.73,55.58,55.63,54300.0,24.3497,24.3935,24.3278,24.3497,54300.0
2005-07-08 13:00:00,55.64,55.64,55.54,55.55,29600.0,24.3541,24.3541,24.3103,24.3147,29600.0
2005-07-08 13:30:00,55.54,55.7,55.52,55.67,27100.0,24.3103,24.3803,24.3015,24.3672,27100.0
2005-07-08 14:00:00,55.67,55.7,55.57,55.65,42400.0,24.3672,24.3803,24.3234,24.3584,42400.0
2005-07-08 14:30:00,55.62,55.63,55.5,55.55,26800.0,24.3453,24.3497,24.2928,24.3147,26800.0
2005-07-08 15:00:00,55.55,55.63,55.49,55.57,57500.0,24.3147,24.3497,24.2884,24.3234,57500.0
2005-07-08 15:30:00,55.58,55.63,55.49,55.6,116200.0,24.3278,24.3497,24.2884,24.3366,116200.0
2005-07-11 09:30:00,55.63,55.68,55.41,55.63,76400.0,24.3497,24.3716,24.2534,24.3497,76400.0
2005-07-11 10:00:00,55.6,55.75,55.58,55.71,87200.0,24.3366,24.4022,24.3278,24.3847,87200.0
2005-07-11 10:30:00,55.71,55.84,55.69,55.77,76100.0,24.3847,24.4416,24.376,24.411,76100.0
2005-07-11 11:00:00,55.81,56.0,55.75,55.96,57400.0,24.4285,24.5116,24.4022,24.4941,57400.0
2005-07-11 11:30:00,55.97,56.0,55.95,55.98,67300.0,24.4985,24.5116,24.4898,24.5029,67300.0
2005-07-11 12:00:00,55.99,56.01,55.9,55.9,47900.0,24.5073,24.516,24.4679,24.4679,47900.0
2005-07-11 12:30:00,55.92,55.95,55.8,55.84,27100.0,24.4766,24.4898,24.4241,24.4416,27100.0
2005-07-11 13:00:00,55.85,55.85,55.73,55.78,24800.0,24.446,24.446,24.3935,24.4153,24800.0
2005-07-11 13:30:00,55.77,55.81,55.73,55.75,16900.0,24.411,24.4285,24.3935,24.4022,16900.0
2005-07-11 14:00:00,55.76,55.8,55.65,55.69,33300.0,24.4066,24.4241,24.3584,24.376,33300.0
2005-07-11 14:30:00,55.7,55.8,55.69,55.74,66600.0,24.3803,24.4241,24.376,24.3978,66600.0
2005-07-11 15:00:00,55.74,55.77,55.69,55.7,52700.0,24.3978,24.411,24.376,24.3803,52700.0
2005-07-11 15:30:00,55.71,55.74,55.64,55.69,107500.0,24.3847,24.3978,24.3541,24.376,107500.0
2005-07-12 09:30:00,55.66,55.94,55.66,55.78,38100.0,24.3628,24.4854,24.3628,24.4153,38100.0
2005-07-12 10:00:00,55.74,55.74,55.53,55.67,20900.0,24.3978,24.3978,24.3059,24.3672,20900.0
2005-07-12 10:30:00,55.67,55.94,55.65,55.92,25200.0,24.3672,24.4854,24.3584,24.4766,25200.0
2005-07-12 11:00:00,55.91,55.91,55.77,55.84,18400.0,24.4722,24.4722,24.411,24.4416,18400.0
2005-07-12 11:30:00,55.86,55.98,55.85,55.87,16700.0,24.4504,24.5029,24.446,24.4547,16700.0
2005-07-12 12:00:00,55.87,55.99,55.86,55.98,10500.0,24.4547,24.5073,24.4504,24.5029,10500.0
2005-07-12 12:30:00,55.99,56.0,55.92,55.96,12300.0,24.5073,24.5116,24.4766,24.4941,12300.0
2005-07-12 13:00:00,55.96,56.06,55.95,56.05,15700.0,24.4941,24.5379,24.4898,24.5335,15700.0
2005-07-12 13:30:00,56.05,56.16,55.98,56.16,29300.0,24.5335,24.5817,24.5029,24.5817,29300.0
2005-07-12 14:00:00,56.14,56.16,56.08,56.1,14900.0,24.5729,24.5817,24.5467,24.5554,14900.0
2005-07-12 14:30:00,56.1,56.1,56.0,56.04,16000.0,24.5554,24.5554,24.5116,24.5292,16000.0
2005-07-12 15:00:00,56.03,56.05,55.93,56.05,26200.0,24.5248,24.5335,24.481,24.5335,26200.0
2005-07-12 15:30:00,56.06,56.06,55.82,55.9,31700.0,24.5379,24.5379,24.4329,24.4679,31700.0
2005-07-13 09:30:00,55.71,55.97,55.59,55.7,45200.0,24.3847,24.4985,24.3322,24.3803,45200.0
2005-07-13 10:00:00,55.71,55.73,55.65,55.72,35000.0,24.3847,24.3935,24.3584,24.3891,35000.0
2005-07-13 10:30:00,55.72,55.95,55.67,55.67,42800.0,24.3891,24.4898,24.3672,24.3672,42800.0
2005-07-13 11:00:00,55.66,55.85,55.65,55.84,23800.0,24.3628,24.446,24.3584,24.4416,23800.0
2005-07-13 11:30:00,55.86,55.89,55.81,55.85,15800.0,24.4504,24.4635,24.4285,24.446,15800.0
2005-07-13 12:00:00,55.85,55.96,55.85,55.95,14200.0,24.446,24.4941,24.446,24.4898,14200.0
2005-07-13 12:30:00,55.95,56.0,55.85,55.85,15700.0,24.4898,24.5116,24.446,24.446,15700.0
2005-07-13 13:00:00,55.85,55.92,55.84,55.86,16600.0,24.446,24.4766,24.4416,24.4504,16600.0
2005-07-13 13:30:00,55.86,55.87,55.76,55.76,17500.0,24.4504,24.4547,24.4066,24.4066,17500.0
2005-07-13 14:00:00,55.77,55.86,55.75,55.84,37900.0,24.411,24.4504,24.4022,24.4416,37900.0
2005-07-13 14:30:00,55.84,55.9,55.79,55.82,26900.0,24.4416,24.4679,24.4197,24.4329,26900.0
2005-07-13 15:00:00,55.8,55.94,55.79,55.9,25100.0,24.4241,24.4854,24.4197,24.4679,25100.0
2005-07-13 15:30:00,55.92,55.98,55.89,55.93,62000.0,24.4766,24.5029,24.4635,24.481,62000.0
2005-07-14 09:30:00,55.95,56.1,55.73,55.75,88500.0,24.4898,24.5554,24.3935,24.4022,88500.0
2005-07-14 10:00:00,55.7,55.96,55.68,55.91,42100.0,24.3803,24.4941,24.3716,24.4722,42100.0
2005-07-14 10:30:00,55.91,55.94,55.51,55.52,52900.0,24.4722,24.4854,24.2972,24.3015,52900.0
2005-07-14 11:00:00,55.54,55.64,55.45,55.46,37000.0,24.3103,24.3541,24.2709,24.2753,37000.0
2005-07-14 11:30:00,55.46,55.47,55.18,55.24,49800.0,24.2753,24.2797,24.1527,24.179,49800.0
2005-07-14 12:00:00,55.25,55.5,55.25,55.41,21400.0,24.1834,24.2928,24.1834,24.2534,21400.0
2005-07-14 12:30:00,55.43,55.43,55.22,55.22,25500.0,24.2621,24.2621,24.1702,24.1702,25500.0
2005-07-14 13:00:00,55.23,55.35,55.23,55.3,50600.0,24.1746,24.2271,24.1746,24.2052,50600.0
2005-07-14 13:30:00,55.31,55.39,55.3,55.3,71500.0,24.2096,24.2446,24.2052,24.2052,71500.0
2005-07-14 14:00:00,55.31,55.35,55.26,55.27,37800.0,24.2096,24.2271,24.1877,24.1921,37800.0
2005-07-14 14:30:00,55.28,55.34,55.25,55.3,37300.0,24.1965,24.2228,24.1834,24.2052,37300.0
2005-07-14 15:00:00,55.3,55.51,55.29,55.5,41900.0,24.2052,24.2972,24.2009,24.2928,41900.0
2005-07-14 15:30:00,55.5,55.59,55.5,55.55,67300.0,24.2928,24.3322,24.2928,24.3147,67300.0
2005-07-15 09:30:00,55.55,55.63,55.5,55.57,155400.0,24.3147,24.3497,24.2928,24.3234,155400.0
2005-07-15 10:00:00,55.53,55.62,55.35,55.48,19100.0,24.3059,24.3453,24.2271,24.284,19100.0
2005-07-15 10:30:00,55.54,55.54,55.41,55.5,13700.0,24.3103,24.3103,24.2534,24.2928,13700.0
2005-07-15 11:00:00,55.52,55.6,55.52,55.55,21000.0,24.3015,24.3366,24.3015,24.3147,21000.0
2005-07-15 11:30:00,55.54,55.54,55.37,55.43,17500.0,24.3103,24.3103,24.2359,24.2621,17500.0
2005-07-15 12:00:00,55.42,55.42,55.29,55.31,16000.0,24.2578,24.2578,24.2009,24.2096,16000.0
2005-07-15 12:30:00,55.32,55.38,55.3,55.37,9800.0,24.214,24.2403,24.2052,24.2359,9800.0
2005-07-15 13:00:00,55.35,55.44,55.33,55.44,26400.0,24.2271,24.2665,24.2184,24.2665,26400.0
2005-07-15 13:30:00,55.44,55.46,55.32,55.34,30200.0,24.2665,24.2753,24.214,24.2228,30200.0
2005-07-15 14:00:00,55.34,55.47,55.3,55.45,12600.0,24.2228,24.2797,24.2052,24.2709,12600.0
2005-07-15 14:30:00,55.44,55.46,55.38,55.44,39400.0,24.2665,24.2753,24.2403,24.2665,39400.0
2005-07-15 15:00:00,55.43,55.43,55.34,55.35,24800.0,24.2621,24.2621,24.2228,24.2271,24800.0
2005-07-15 15:30:00,55.35,55.43,55.3,55.43,34200.0,24.2271,24.2621,24.2052,24.2621,34200.0
2005-07-18 09:30:00,55.24,55.59,55.24,55.5,38500.0,24.179,24.3322,24.179,24.2928,38500.0
2005-07-18 10:00:00,55.49,55.5,55.35,55.5,20100.0,24.2884,24.2928,24.2271,24.2928,20100.0
2005-07-18 10:30:00,55.49,55.5,55.36,55.38,27600.0,24.2884,24.2928,24.2315,24.2403,27600.0
2005-07-18 11:00:00,55.39,55.5,55.38,55.38,32900.0,24.2446,24.2928,24.2403,24.2403,32900.0
2005-07-18 11:30:00,55.39,55.48,55.39,55.47,19500.0,24.2446,24.284,24.2446,24.2797,19500.0
2005-07-18 12:00:00,55.48,55.48,55.4,55.43,26300.0,24.284,24.284,24.249,24.2621,26300.0
2005-07-18 12:30:00,55.43,55.52,55.42,55.42,21000.0,24.2621,24.3015,24.2578,24.2578,21000.0
2005-07-18 13:00:00,55.45,55.46,55.36,55.37,22500.0,24.2709,24.2753,24.2315,24.2359,22500.0
2005-07-18 13:30:00,55.37,55.48,55.37,55.46,51800.0,24.2359,24.284,24.2359,24.2753,51800.0
2005-07-18 14:00:00,55.46,55.49,55.45,55.46,38400.0,24.2753,24.2884,24.2709,24.2753,38400.0
2005-07-18 14:30:00,55.46,55.48,55.28,55.35,54500.0,24.2753,24.284,24.1965,24.2271,54500.0
2005-07-18 15:00:00,55.36,55.4,55.33,55.37,26800.0,24.2315,24.249,24.2184,24.2359,26800.0
2005-07-18 15:30:00,55.36,55.38,55.27,55.27,67100.0,24.2315,24.2403,24.1921,24.1921,67100.0
2005-07-19 09:30:00,55.41,55.58,55.28,55.45,72900.0,24.2534,24.3278,24.1965,24.2709,72900.0
2005-07-19 10:00:00,55.45,55.64,55.42,55.58,51600.0,24.2709,24.3541,24.2578,24.3278,51600.0
2005-07-19 10:30:00,55.58,55.59,55.46,55.47,20200.0,24.3278,24.3322,24.2753,24.2797,20200.0
2005-07-19 11:00:00,55.51,55.55,55.41,55.46,25400.0,24.2972,24.3147,24.2534,24.2753,25400.0
2005-07-19 11:30:00,55.49,55.52,55.46,55.52,24800.0,24.2884,24.3015,24.2753,24.3015,24800.0
2005-07-19 12:00:00,55.51,55.54,55.48,55.52,22600.0,24.2972,24.3103,24.284,24.3015,22600.0
2005-07-19 12:30:00,55.48,55.58,55.45,55.58,11200.0,24.284,24.3278,24.2709,24.3278,11200.0
2005-07-19 13:00:00,55.56,55.58,55.52,55.57,19000.0,24.3191,24.3278,24.3015,24.3234,19000.0
2005-07-19 13:30:00,55.57,55.69,55.57,55.6,27100.0,24.3234,24.376,24.3234,24.3366,27100.0
2005-07-19 14:00:00,55.6,55.65,55.55,55.64,33800.0,24.3366,24.3584,24.3147,24.3541,33800.0
2005-07-19 14:30:00,55.63,55.69,55.58,55.67,33200.0,24.3497,24.376,24.3278,24.3672,33200.0
2005-07-19 15:00:00,55.69,55.75,55.66,55.67,29600.0,24.376,24.4022,24.3628,24.3672,29600.0
2005-07-19 15:30:00,55.67,55.8,55.6,55.64,144700.0,24.3672,24.4241,24.3366,24.3541,144700.0
2005-07-20 09:30:00,55.65,55.72,55.35,55.4,101700.0,24.3584,24.3891,24.2271,24.249,101700.0
2005-07-20 10:00:00,55.4,55.44,55.25,55.35,61400.0,24.249,24.2665,24.1834,24.2271,61400.0
2005-07-20 10:30:00,55.36,55.41,55.14,55.2,24200.0,24.2315,24.2534,24.1352,24.1615,24200.0
2005-07-20 11:00:00,55.21,55.56,55.2,55.55,27900.0,24.1659,24.3191,24.1615,24.3147,27900.0
2005-07-20 11:30:00,55.55,55.59,55.3,55.34,14400.0,24.3147,24.3322,24.2052,24.2228,14400.0
2005-07-20 12:00:00,55.36,55.36,55.24,55.24,13000.0,24.2315,24.2315,24.179,24.179,13000.0
2005-07-20 12:30:00,55.24,55.32,55.21,55.32,13700.0,24.179,24.214,24.1659,24.214,13700.0
2005-07-20 13:00:00,55.31,55.5,55.26,55.5,25900.0,24.2096,24.2928,24.1877,24.2928,25900.0
2005-07-20 13:30:00,55.5,55.61,55.49,55.56,18400.0,24.2928,24.3409,24.2884,24.3191,18400.0
2005-07-20 14:00:00,55.56,55.6,55.54,55.58,13500.0,24.3191,24.3366,24.3103,24.3278,13500.0
2005-07-20 14:30:00,55.59,55.62,55.52,55.59,38700.0,24.3322,24.3453,24.3015,24.3322,38700.0
2005-07-20 15:00:00,55.6,55.61,55.55,55.55,28200.0,24.3366,24.3409,24.3147,24.3147,28200.0
2005-07-20 15:30:00,55.55,55.69,55.55,55.64,58400.0,24.3147,24.376,24.3147,24.3541,58400.0
2005-07-21 09:30:00,55.25,55.5,55.25,55.36,66900.0,24.1834,24.2928,24.1834,24.2315,66900.0
2005-07-21 10:00:00,55.4,55.41,55.09,55.1,39600.0,24.249,24.2534,24.1133,24.1177,39600.0
2005-07-21 10:30:00,55.05,55.05,54.65,54.72,85800.0,24.0958,24.0958,23.9207,23.9514,85800.0
2005-07-21 11:00:00,54.72,54.85,54.56,54.58,65100.0,23.9514,24.0083,23.8813,23.8901,65100.0
2005-07-21 11:30:00,54.58,54.62,54.35,54.51,82700.0,23.8901,23.9076,23.7894,23.8595,82700.0
2005-07-21 12:00:00,54.51,54.61,54.38,54.61,109700.0,23.8595,23.9032,23.8026,23.9032,109700.0
2005-07-21 12:30:00,54.6,55.31,54.6,55.18,69500.0,23.8989,24.2096,23.8989,24.1527,69500.0
2005-07-21 13:00:00,55.19,55.4,55.08,55.09,26400.0,24.1571,24.249,24.109,24.1133,26400.0
2005-07-21 13:30:00,55.13,55.16,54.97,55.01,16300.0,24.1308,24.144,24.0608,24.0783,16300.0
2005-07-21 14:00:00,55.01,55.07,54.91,54.94,25500.0,24.0783,24.1046,24.0345,24.0477,25500.0
2005-07-21 14:30:00,54.92,55.0,54.77,54.84,37600.0,24.0389,24.0739,23.9733,24.0039,37600.0
2005-07-21 15:00:00,54.84,55.08,54.84,55.04,30000.0,24.0039,24.109,24.0039,24.0914,30000.0
2005-07-21 15:30:00,55.05,55.08,54.88,54.89,88200.0,24.0958,24.109,24.0214,24.0258,88200.0
2005-07-22 09:30:00,54.87,55.05,54.78,54.81,45500.0,24.017,24.0958,23.9776,23.9908,45500.0
2005-07-22 10:00:00,54.81,54.94,54.79,54.79,40300.0,23.9908,24.0477,23.982,23.982,40300.0
2005-07-22 10:30:00,54.8,54.81,54.52,54.63,73000.0,23.9864,23.9908,23.8638,23.912,73000.0
2005-07-22 11:00:00,54.63,54.82,54.62,54.73,45100.0,23.912,23.9951,23.9076,23.9558,45100.0
2005-07-22 11:30:00,54.73,54.77,54.66,54.71,23600.0,23.9558,23.9733,23.9251,23.947,23600.0
2005-07-22 12:00:00,54.7,54.79,54.66,54.76,24800.0,23.9426,23.982,23.9251,23.9689,24800.0
2005-07-22 12:30:00,54.75,54.77,54.66,54.7,26600.0,23.9645,23.9733,23.9251,23.9426,26600.0
2005-07-22 13:00:00,54.71,54.78,54.71,54.78,22800.0,23.947,23.9776,23.947,23.9776,22800.0
2005-07-22 13:30:00,54.78,54.84,54.75,54.84,22800.0,23.9776,24.0039,23.9645,24.0039,22800.0
2005-07-22 14:00:00,54.82,54.9,54.8,54.85,27100.0,23.9951,24.0302,23.9864,24.0083,27100.0
2005-07-22 14:30:00,54.83,55.24,54.81,55.19,47600.0,23.9995,24.179,23.9908,24.1571,47600.0
2005-07-22 15:00:00,55.17,55.17,54.96,55.16,30500.0,24.1483,24.1483,24.0564,24.144,30500.0
2005-07-22 15:30:00,55.17,55.21,55.08,55.13,26200.0,24.1483,24.1659,24.109,24.1308,26200.0
2005-07-25 09:30:00,55.12,55.21,54.85,55.15,20000.0,24.1265,24.1659,24.0083,24.1396,20000.0
2005-07-25 10:00:00,55.18,55.25,55.03,55.21,19000.0,24.1527,24.1834,24.0871,24.1659,19000.0
2005-07-25 10:30:00,55.2,55.26,55.12,55.18,19700.0,24.1615,24.1877,24.1265,24.1527,19700.0
2005-07-25 11:00:00,55.2,55.21,55.12,55.15,21900.0,24.1615,24.1659,24.1265,24.1396,21900.0
2005-07-25 11:30:00,55.19,55.25,55.13,55.25,19400.0,24.1571,24.1834,24.1308,24.1834,19400.0
2005-07-25 12:00:00,55.27,55.33,55.18,55.21,11600.0,24.1921,24.2184,24.1527,24.1659,11600.0
2005-07-25 12:30:00,55.16,55.18,55.08,55.1,16600.0,24.144,24.1527,24.109,24.1177,16600.0
2005-07-25 13:00:00,55.09,55.2,55.08,55.16,8700.0,24.1133,24.1615,24.109,24.144,8700.0
2005-07-25 13:30:00,55.18,55.25,55.15,55.19,8800.0,24.1527,24.1834,24.1396,24.1571,8800.0
2005-07-25 14:00:00,55.19,55.25,55.15,55.18,16000.0,24.1571,24.1834,24.1396,24.1527,16000.0
2005-07-25 14:30:00,55.18,55.19,55.0,55.03,38200.0,24.1527,24.1571,24.0739,24.0871,38200.0
2005-07-25 15:00:00,55.03,55.05,54.86,54.97,45000.0,24.0871,24.0958,24.0127,24.0608,45000.0
2005-07-25 15:30:00,54.93,55.05,54.9,55.0,36600.0,24.0433,24.0958,24.0302,24.0739,36600.0
2005-07-26 09:30:00,54.94,55.07,54.67,54.85,71500.0,24.0477,24.1046,23.9295,24.0083,71500.0
2005-07-26 10:00:00,54.84,54.96,54.75,54.93,137900.0,24.0039,24.0564,23.9645,24.0433,137900.0
2005-07-26 10:30:00,54.88,54.97,54.85,54.88,113600.0,24.0214,24.0608,24.0083,24.0214,113600.0
2005-07-26 11:00:00,54.88,54.92,54.83,54.84,92900.0,24.0214,24.0389,23.9995,24.0039,92900.0
2005-07-26 11:30:00,54.85,54.95,54.84,54.95,67500.0,24.0083,24.052,24.0039,24.052,67500.0
2005-07-26 12:00:00,54.95,54.97,54.81,54.83,33000.0,24.052,24.0608,23.9908,23.9995,33000.0
2005-07-26 12:30:00,54.81,54.87,54.78,54.87,40800.0,23.9908,24.017,23.9776,24.017,40800.0
2005-07-26 13:00:00,54.87,54.88,54.78,54.83,26800.0,24.017,24.0214,23.9776,23.9995,26800.0
2005-07-26 13:30:00,54.85,54.93,54.77,54.9,39400.0,24.0083,24.0433,23.9733,24.0302,39400.0
2005-07-26 14:00:00,54.9,54.9,54.8,54.82,43100.0,24.0302,24.0302,23.9864,23.9951,43100.0
2005-07-26 14:30:00,54.83,54.87,54.82,54.84,44200.0,23.9995,24.017,23.9951,24.0039,44200.0
2005-07-26 15:00:00,54.84,54.84,54.77,54.78,35700.0,24.0039,24.0039,23.9733,23.9776,35700.0
2005-07-26 15:30:00,54.79,54.82,54.75,54.78,73900.0,23.982,23.9951,23.9645,23.9776,73900.0
2005-07-27 09:30:00,54.88,55.03,54.71,54.76,87100.0,24.0214,24.0871,23.947,23.9689,87100.0
2005-07-27 10:00:00,54.75,54.98,54.74,54.98,60200.0,23.9645,24.0652,23.9601,24.0652,60200.0
2005-07-27 10:30:00,54.98,55.02,54.8,54.88,83100.0,24.0652,24.0827,23.9864,24.0214,83100.0
2005-07-27 11:00:00,54.89,54.99,54.86,54.94,43900.0,24.0258,24.0696,24.0127,24.0477,43900.0
2005-07-27 11:30:00,54.94,55.01,54.8,54.8,32000.0,24.0477,24.0783,23.9864,23.9864,32000.0
2005-07-27 12:00:00,54.8,54.92,54.77,54.92,68400.0,23.9864,24.0389,23.9733,24.0389,68400.0
2005-07-27 12:30:00,54.92,54.96,54.88,54.94,101700.0,24.0389,24.0564,24.0214,24.0477,101700.0
2005-07-27 13:00:00,54.95,54.97,54.89,54.92,15100.0,24.052,24.0608,24.0258,24.0389,15100.0
2005-07-27 13:30:00,54.92,54.99,54.91,54.96,14700.0,24.0389,24.0696,24.0345,24.0564,14700.0
2005-07-27 14:00:00,54.96,55.03,54.93,54.99,38000.0,24.0564,24.0871,24.0433,24.0696,38000.0
2005-07-27 14:30:00,55.01,55.09,54.98,55.07,30000.0,24.0783,24.1133,24.0652,24.1046,30000.0
2005-07-27 15:00:00,55.07,55.1,55.03,55.08,33600.0,24.1046,24.1177,24.0871,24.109,33600.0
2005-07-27 15:30:00,55.09,55.2,55.08,55.2,111000.0,24.1133,24.1615,24.109,24.1615,111000.0
2005-07-28 09:30:00,56.0,56.0,55.6,55.67,114100.0,24.5116,24.5116,24.3366,24.3672,114100.0
2005-07-28 10:00:00,55.66,55.77,55.61,55.75,98200.0,24.3628,24.411,24.3409,24.4022,98200.0
2005-07-28 10:30:00,55.73,55.81,55.7,55.8,78600.0,24.3935,24.4285,24.3803,24.4241,78600.0
2005-07-28 11:00:00,55.8,55.8,55.64,55.73,62600.0,24.4241,24.4241,24.3541,24.3935,62600.0
2005-07-28 11:30:00,55.71,55.95,55.71,55.91,40700.0,24.3847,24.4898,24.3847,24.4722,40700.0
2005-07-28 12:00:00,55.89,55.93,55.8,55.86,38000.0,24.4635,24.481,24.4241,24.4504,38000.0
2005-07-28 12:30:00,55.86,55.95,55.86,55.95,35600.0,24.4504,24.4898,24.4504,24.4898,35600.0
2005-07-28 13:00:00,55.94,56.01,55.94,55.99,48000.0,24.4854,24.516,24.4854,24.5073,48000.0
2005-07-28 13:30:00,56.0,56.02,55.85,55.85,35500.0,24.5116,24.5204,24.446,24.446,35500.0
2005-07-28 14:00:00,55.87,55.99,55.87,55.96,25800.0,24.4547,24.5073,24.4547,24.4941,25800.0
2005-07-28 14:30:00,55.95,55.96,55.88,55.89,42100.0,24.4898,24.4941,24.4591,24.4635,42100.0
2005-07-28 15:00:00,55.9,55.95,55.84,55.92,48000.0,24.4679,24.4898,24.4416,24.4766,48000.0
2005-07-28 15:30:00,55.93,56.0,55.85,55.98,70800.0,24.481,24.5116,24.446,24.5029,70800.0
2005-07-29 09:30:00,55.79,56.13,55.79,56.08,49000.0,24.4197,24.5685,24.4197,24.5467,49000.0
2005-07-29 10:00:00,56.06,56.13,55.77,55.87,35300.0,24.5379,24.5685,24.411,24.4547,35300.0
2005-07-29 10:30:00,55.9,55.9,55.63,55.67,22400.0,24.4679,24.4679,24.3497,24.3672,22400.0
2005-07-29 11:00:00,55.66,55.8,55.6,55.79,19900.0,24.3628,24.4241,24.3366,24.4197,19900.0
2005-07-29 11:30:00,55.79,55.8,55.69,55.75,25200.0,24.4197,24.4241,24.376,24.4022,25200.0
2005-07-29 12:00:00,55.74,55.76,55.65,55.7,13400.0,24.3978,24.4066,24.3584,24.3803,13400.0
2005-07-29 12:30:00,55.7,55.78,55.62,55.67,18700.0,24.3803,24.4153,24.3453,24.3672,18700.0
2005-07-29 13:00:00,55.67,55.71,55.64,55.66,15900.0,24.3672,24.3847,24.3541,24.3628,15900.0
2005-07-29 13:30:00,55.66,55.67,55.53,55.63,29100.0,24.3628,24.3672,24.3059,24.3497,29100.0
2005-07-29 14:00:00,55.6,55.79,55.6,55.78,37800.0,24.3366,24.4197,24.3366,24.4153,37800.0
2005-07-29 14:30:00,55.78,55.81,55.65,55.67,29900.0,24.4153,24.4285,24.3584,24.3672,29900.0
2005-07-29 15:00:00,55.69,55.74,55.41,55.46,48200.0,24.376,24.3978,24.2534,24.2753,48200.0
2005-07-29 15:30:00,55.45,55.62,55.42,55.58,57000.0,24.2709,24.3453,24.2578,24.3278,57000.0
2005-08-01 09:30:00,55.84,55.84,55.31,55.4,42900.0,24.4416,24.4416,24.2096,24.249,42900.0
2005-08-01 10:00:00,55.34,55.58,55.34,55.39,45400.0,24.2228,24.3278,24.2228,24.2446,45400.0
2005-08-01 10:30:00,55.42,55.45,55.12,55.18,27900.0,24.2578,24.2709,24.1265,24.1527,27900.0
2005-08-01 11:00:00,55.18,55.21,55.0,55.08,29300.0,24.1527,24.1659,24.0739,24.109,29300.0
2005-08-01 11:30:00,55.09,55.16,55.08,55.09,22000.0,24.1133,24.144,24.109,24.1133,22000.0
2005-08-01 12:00:00,55.09,55.22,55.09,55.16,19300.0,24.1133,24.1702,24.1133,24.144,19300.0
2005-08-01 12:30:00,55.16,55.16,55.09,55.11,16500.0,24.144,24.144,24.1133,24.1221,16500.0
2005-08-01 13:00:00,55.11,55.12,55.0,55.02,23100.0,24.1221,24.1265,24.0739,24.0827,23100.0
2005-08-01 13:30:00,55.01,55.02,54.96,55.01,34000.0,24.0783,24.0827,24.0564,24.0783,34000.0
2005-08-01 14:00:00,55.02,55.21,55.01,55.16,49900.0,24.0827,24.1659,24.0783,24.144,49900.0
2005-08-01 14:30:00,55.18,55.24,55.16,55.23,36400.0,24.1527,24.179,24.144,24.1746,36400.0
2005-08-01 15:00:00,55.22,55.23,55.11,55.12,39200.0,24.1702,24.1746,24.1221,24.1265,39200.0
2005-08-01 15:30:00,55.13,55.15,54.96,54.98,77800.0,24.1308,24.1396,24.0564,24.0652,77800.0
2005-08-02 09:30:00,55.17,55.4,55.17,55.36,73400.0,24.1483,24.249,24.1483,24.2315,73400.0
2005-08-02 10:00:00,55.36,55.55,55.33,55.54,58300.0,24.2315,24.3147,24.2184,24.3103,58300.0
2005-08-02 10:30:00,55.54,55.6,55.45,55.52,40700.0,24.3103,24.3366,24.2709,24.3015,40700.0
2005-08-02 11:00:00,55.52,55.53,55.42,55.44,34500.0,24.3015,24.3059,24.2578,24.2665,34500.0
2005-08-02 11:30:00,55.44,55.49,55.41,55.44,58000.0,24.2665,24.2884,24.2534,24.2665,58000.0
2005-08-02 12:00:00,55.44,55.54,55.44,55.54,20200.0,24.2665,24.3103,24.2665,24.3103,20200.0
2005-08-02 12:30:00,55.55,55.58,55.49,55.56,21100.0,24.3147,24.3278,24.2884,24.3191,21100.0
2005-08-02 13:00:00,55.56,55.71,55.52,55.68,35300.0,24.3191,24.3847,24.3015,24.3716,35300.0
2005-08-02 13:30:00,55.68,55.69,55.6,55.64,44300.0,24.3716,24.376,24.3366,24.3541,44300.0
2005-08-02 14:00:00,55.64,55.83,55.62,55.79,38800.0,24.3541,24.4372,24.3453,24.4197,38800.0
2005-08-02 14:30:00,55.79,55.91,55.75,55.82,57200.0,24.4197,24.4722,24.4022,24.4329,57200.0
2005-08-02 15:00:00,55.83,55.85,55.73,55.76,48600.0,24.4372,24.446,24.3935,24.4066,48600.0
2005-08-02 15:30:00,55.76,55.85,55.75,55.85,96700.0,24.4066,24.446,24.4022,24.446,96700.0
2005-08-03 09:30:00,55.85,56.15,55.73,56.05,107800.0,24.446,24.5773,24.3935,24.5335,107800.0
2005-08-03 10:00:00,56.05,56.33,56.04,56.33,47700.0,24.5335,24.6561,24.5292,24.6561,47700.0
2005-08-03 10:30:00,56.3,56.67,56.22,56.39,85600.0,24.643,24.8049,24.6079,24.6823,85600.0
2005-08-03 11:00:00,56.38,56.63,56.36,56.61,31000.0,24.678,24.7874,24.6692,24.7786,31000.0
2005-08-03 11:30:00,56.6,56.63,56.53,56.56,22400.0,24.7743,24.7874,24.7436,24.7568,22400.0
2005-08-03 12:00:00,56.58,56.67,56.43,56.67,34500.0,24.7655,24.8049,24.6999,24.8049,34500.0
2005-08-03 12:30:00,56.68,56.77,56.64,56.65,55900.0,24.8093,24.8487,24.7918,24.7962,55900.0
2005-08-03 13:00:00,56.66,56.67,56.55,56.55,23100.0,24.8005,24.8049,24.7524,24.7524,23100.0
2005-08-03 13:30:00,56.57,56.59,56.44,56.44,30100.0,24.7611,24.7699,24.7042,24.7042,30100.0
2005-08-03 14:00:00,56.44,56.46,56.21,56.21,34600.0,24.7042,24.713,24.6036,24.6036,34600.0
2005-08-03 14:30:00,56.21,56.22,56.03,56.11,30800.0,24.6036,24.6079,24.5248,24.5598,30800.0
2005-08-03 15:00:00,56.11,56.14,56.0,56.1,43400.0,24.5598,24.5729,24.5116,24.5554,43400.0
2005-08-03 15:30:00,56.11,56.24,56.09,56.2,54700.0,24.5598,24.6167,24.551,24.5992,54700.0
2005-08-04 09:30:00,56.22,56.22,55.91,55.99,30800.0,24.6079,24.6079,24.4722,24.5073,30800.0
2005-08-04 10:00:00,56.0,56.05,55.9,56.0,26200.0,24.5116,24.5335,24.4679,24.5116,26200.0
2005-08-04 10:30:00,56.01,56.07,55.97,56.0,33700.0,24.516,24.5423,24.4985,24.5116,33700.0
2005-08-04 11:00:00,55.97,56.14,55.96,56.09,24700.0,24.4985,24.5729,24.4941,24.551,24700.0
2005-08-04 11:30:00,56.09,56.09,55.94,55.95,31000.0,24.551,24.551,24.4854,24.4898,31000.0
2005-08-04 12:00:00,56.0,56.0,55.9,55.91,20900.0,24.5116,24.5116,24.4679,24.4722,20900.0
2005-08-04 12:30:00,55.9,55.93,55.86,55.89,38600.0,24.4679,24.481,24.4504,24.4635,38600.0
2005-08-04 13:00:00,55.88,55.93,55.71,55.75,25100.0,24.4591,24.481,24.3847,24.4022,25100.0
2005-08-04 13:30:00,55.75,55.91,55.75,55.83,27400.0,24.4022,24.4722,24.4022,24.4372,27400.0
2005-08-04 14:00:00,55.83,55.99,55.82,55.97,29600.0,24.4372,24.5073,24.4329,24.4985,29600.0
2005-08-04 14:30:00,55.97,56.06,55.96,56.0,32500.0,24.4985,24.5379,24.4941,24.5116,32500.0
2005-08-04 15:00:00,55.99,56.08,55.95,56.05,36200.0,24.5073,24.5467,24.4898,24.5335,36200.0
2005-08-04 15:30:00,56.05,56.05,55.88,55.88,62800.0,24.5335,24.5335,24.4591,24.4591,62800.0
2005-08-05 09:30:00,55.9,55.91,55.2,55.28,85400.0,24.4679,24.4722,24.1615,24.1965,85400.0
2005-08-05 10:00:00,55.27,55.32,55.0,55.01,39400.0,24.1921,24.214,24.0739,24.0783,39400.0
2005-08-05 10:30:00,55.02,55.12,55.0,55.12,76000.0,24.0827,24.1265,24.0739,24.1265,76000.0
2005-08-05 11:00:00,55.12,55.17,54.93,54.93,50100.0,24.1265,24.1483,24.0433,24.0433,50100.0
2005-08-05 11:30:00,54.99,54.99,54.53,54.53,54700.0,24.0696,24.0696,23.8682,23.8682,54700.0
2005-08-05 12:00:00,54.55,54.64,54.36,54.64,43400.0,23.877,23.9164,23.7938,23.9164,43400.0
2005-08-05 12:30:00,54.64,54.82,54.64,54.78,28000.0,23.9164,23.9951,23.9164,23.9776,28000.0
2005-08-05 13:00:00,54.81,54.85,54.73,54.74,75100.0,23.9908,24.0083,23.9558,23.9601,75100.0
2005-08-05 13:30:00,54.74,54.93,54.7,54.9,25800.0,23.9601,24.0433,23.9426,24.0302,25800.0
2005-08-05 14:00:00,54.9,54.93,54.75,54.79,22600.0,24.0302,24.0433,23.9645,23.982,22600.0
2005-08-05 14:30:00,54.8,54.88,54.71,54.75,52200.0,23.9864,24.0214,23.947,23.9645,52200.0
2005-08-05 15:00:00,54.77,54.83,54.7,54.83,50700.0,23.9733,23.9995,23.9426,23.9995,50700.0
2005-08-05 15:30:00,54.86,54.96,54.75,54.94,66400.0,24.0127,24.0564,23.9645,24.0477,66400.0
2005-08-08 09:30:00,55.22,55.24,55.1,55.12,52300.0,24.1702,24.179,24.1177,24.1265,52300.0
2005-08-08 10:00:00,55.12,55.24,54.8,54.8,38300.0,24.1265,24.179,23.9864,23.9864,38300.0
2005-08-08 10:30:00,54.8,54.8,54.5,54.54,26700.0,23.9864,23.9864,23.8551,23.8726,26700.0
2005-08-08 11:00:00,54.53,54.55,54.36,54.55,36200.0,23.8682,23.877,23.7938,23.877,36200.0
2005-08-08 11:30:00,54.55,54.71,54.49,54.52,45700.0,23.877,23.947,23.8507,23.8638,45700.0
2005-08-08 12:00:00,54.52,54.56,54.4,54.4,19300.0,23.8638,23.8813,23.8113,23.8113,19300.0
2005-08-08 12:30:00,54.41,54.41,54.29,54.35,44700.0,23.8157,23.8157,23.7632,23.7894,44700.0
2005-08-08 13:00:00,54.36,54.37,54.21,54.23,28400.0,23.7938,23.7982,23.7281,23.7369,28400.0
2005-08-08 13:30:00,54.23,54.29,54.15,54.19,50200.0,23.7369,23.7632,23.7019,23.7194,50200.0
2005-08-08 14:00:00,54.18,54.18,53.65,53.74,97200.0,23.715,23.715,23.483,23.5224,97200.0
2005-08-08 14:30:00,53.8,53.82,53.65,53.68,62300.0,23.5487,23.5574,23.483,23.4962,62300.0
2005-08-08 15:00:00,53.68,53.93,53.68,53.93,70200.0,23.4962,23.6056,23.4962,23.6056,70200.0
2005-08-08 15:30:00,53.94,54.01,53.87,53.87,139600.0,23.61,23.6406,23.5793,23.5793,139600.0
2005-08-09 09:30:00,54.02,54.27,53.81,53.94,62500.0,23.645,23.7544,23.5531,23.61,62500.0
2005-08-09 10:00:00,53.91,54.14,53.91,54.14,42200.0,23.5968,23.6975,23.5968,23.6975,42200.0
2005-08-09 10:30:00,54.14,54.32,54.13,54.32,38000.0,23.6975,23.7763,23.6931,23.7763,38000.0
2005-08-09 11:00:00,54.36,54.41,54.21,54.41,34000.0,23.7938,23.8157,23.7281,23.8157,34000.0
2005-08-09 11:30:00,54.41,54.47,54.35,54.45,40700.0,23.8157,23.8419,23.7894,23.8332,40700.0
2005-08-09 12:00:00,54.46,54.49,54.4,54.4,38900.0,23.8376,23.8507,23.8113,23.8113,38900.0
2005-08-09 12:30:00,54.39,54.4,54.22,54.22,46000.0,23.8069,23.8113,23.7325,23.7325,46000.0
2005-08-09 13:00:00,54.22,54.23,54.0,54.0,44600.0,23.7325,23.7369,23.6362,23.6362,44600.0
2005-08-09 13:30:00,54.0,54.03,53.89,53.97,73500.0,23.6362,23.6494,23.5881,23.6231,73500.0
2005-08-09 14:00:00,53.97,54.2,53.91,54.2,46200.0,23.6231,23.7238,23.5968,23.7238,46200.0
2005-08-09 14:30:00,54.21,54.31,54.2,54.28,56200.0,23.7281,23.7719,23.7238,23.7588,56200.0
2005-08-09 15:00:00,54.28,54.34,54.15,54.19,55200.0,23.7588,23.785,23.7019,23.7194,55200.0
2005-08-09 15:30:00,54.19,54.41,54.12,54.37,77400.0,23.7194,23.8157,23.6888,23.7982,77400.0
2005-08-10 09:30:00,54.63,55.26,54.63,55.18,82400.0,23.912,24.1877,23.912,24.1527,82400.0
2005-08-10 10:00:00,55.18,55.23,54.89,55.08,54000.0,24.1527,24.1746,24.0258,24.109,54000.0
2005-08-10 10:30:00,55.09,55.12,55.02,55.05,35800.0,24.1133,24.1265,24.0827,24.0958,35800.0
2005-08-10 11:00:00,55.04,55.04,54.89,54.95,29600.0,24.0914,24.0914,24.0258,24.052,29600.0
2005-08-10 11:30:00,54.95,55.04,54.93,55.01,29700.0,24.052,24.0914,24.0433,24.0783,29700.0
2005-08-10 12:00:00,55.01,55.08,55.01,55.05,16000.0,24.0783,24.109,24.0783,24.0958,16000.0
2005-08-10 12:30:00,55.05,55.05,54.7,54.82,49500.0,24.0958,24.0958,23.9426,23.9951,49500.0
2005-08-10 13:00:00,54.82,54.84,54.67,54.7,29800.0,23.9951,24.0039,23.9295,23.9426,29800.0
2005-08-10 13:30:00,54.7,54.7,54.44,54.47,50800.0,23.9426,23.9426,23.8288,23.8419,50800.0
2005-08-10 14:00:00,54.47,54.51,54.16,54.21,34500.0,23.8419,23.8595,23.7063,23.7281,34500.0
2005-08-10 14:30:00,54.21,54.33,54.2,54.22,27800.0,23.7281,23.7807,23.7238,23.7325,27800.0
2005-08-10 15:00:00,54.22,54.34,54.05,54.33,45700.0,23.7325,23.785,23.6581,23.7807,45700.0
2005-08-10 15:30:00,54.3,54.55,54.27,54.51,68600.0,23.7675,23.877,23.7544,23.8595,68600.0
2005-08-11 09:30:00,54.61,54.63,54.39,54.61,52100.0,23.9032,23.912,23.8069,23.9032,52100.0
2005-08-11 10:00:00,54.61,54.92,54.57,54.78,61200.0,23.9032,24.0389,23.8857,23.9776,61200.0
2005-08-11 10:30:00,54.78,54.96,54.74,54.9,32100.0,23.9776,24.0564,23.9601,24.0302,32100.0
2005-08-11 11:00:00,54.91,54.94,54.7,54.77,32800.0,24.0345,24.0477,23.9426,23.9733,32800.0
2005-08-11 11:30:00,54.8,54.8,54.64,54.71,15400.0,23.9864,23.9864,23.9164,23.947,15400.0
2005-08-11 12:00:00,54.7,54.7,54.46,54.52,18300.0,23.9426,23.9426,23.8376,23.8638,18300.0
2005-08-11 12:30:00,54.53,54.58,54.53,54.57,10700.0,23.8682,23.8901,23.8682,23.8857,10700.0
2005-08-11 13:00:00,54.57,54.71,54.56,54.71,13400.0,23.8857,23.947,23.8813,23.947,13400.0
2005-08-11 13:30:00,54.7,54.71,54.63,54.7,12300.0,23.9426,23.947,23.912,23.9426,12300.0
2005-08-11 14:00:00,54.7,54.7,54.45,54.53,25700.0,23.9426,23.9426,23.8332,23.8682,25700.0
2005-08-11 14:30:00,54.56,54.59,54.53,54.53,29800.0,23.8813,23.8945,23.8682,23.8682,29800.0
2005-08-11 15:00:00,54.52,54.68,54.39,54.67,33700.0,23.8638,23.9339,23.8069,23.9295,33700.0
2005-08-11 15:30:00,54.67,54.72,54.59,54.71,43700.0,23.9295,23.9514,23.8945,23.947,43700.0
2005-08-12 09:30:00,54.7,54.9,54.6,54.68,40800.0,23.9426,24.0302,23.8989,23.9339,40800.0
2005-08-12 10:00:00,54.69,54.78,54.65,54.7,30100.0,23.9382,23.9776,23.9207,23.9426,30100.0
2005-08-12 10:30:00,54.69,54.69,54.56,54.61,35800.0,23.9382,23.9382,23.8813,23.9032,35800.0
2005-08-12 11:00:00,54.62,54.65,54.55,54.57,23500.0,23.9076,23.9207,23.877,23.8857,23500.0
2005-08-12 11:30:00,54.55,54.6,54.32,54.37,36900.0,23.877,23.8989,23.7763,23.7982,36900.0
2005-08-12 12:00:00,54.36,54.46,54.26,54.38,20300.0,23.7938,23.8376,23.75,23.8026,20300.0
2005-08-12 12:30:00,54.36,54.45,54.31,54.41,22500.0,23.7938,23.8332,23.7719,23.8157,22500.0
2005-08-12 13:00:00,54.42,54.5,54.36,54.46,11700.0,23.8201,23.8551,23.7938,23.8376,11700.0
2005-08-12 13:30:00,54.47,54.47,54.37,54.4,16000.0,23.8419,23.8419,23.7982,23.8113,16000.0
2005-08-12 14:00:00,54.41,54.72,54.41,54.71,28400.0,23.8157,23.9514,23.8157,23.947,28400.0
2005-08-12 14:30:00,54.7,54.75,54.68,54.73,89000.0,23.9426,23.9645,23.9339,23.9558,89000.0
2005-08-12 15:00:00,54.75,54.85,54.72,54.85,38000.0,23.9645,24.0083,23.9514,24.0083,38000.0
2005-08-12 15:30:00,54.84,54.93,54.75,54.78,50900.0,24.0039,24.0433,23.9645,23.9776,50900.0
2005-08-15 09:30:00,54.79,54.95,54.69,54.93,41200.0,23.982,24.052,23.9382,24.0433,41200.0
2005-08-15 10:00:00,54.91,54.91,54.65,54.74,21700.0,24.0345,24.0345,23.9207,23.9601,21700.0
2005-08-15 10:30:00,54.73,54.77,54.7,54.74,23000.0,23.9558,23.9733,23.9426,23.9601,23000.0
2005-08-15 11:00:00,54.79,54.8,54.72,54.72,13500.0,23.982,23.9864,23.9514,23.9514,13500.0
2005-08-15 11:30:00,54.72,54.75,54.66,54.71,14300.0,23.9514,23.9645,23.9251,23.947,14300.0
2005-08-15 12:00:00,54.69,54.84,54.67,54.75,16100.0,23.9382,24.0039,23.9295,23.9645,16100.0
2005-08-15 12:30:00,54.75,54.82,54.7,54.71,13000.0,23.9645,23.9951,23.9426,23.947,13000.0
2005-08-15 13:00:00,54.71,54.94,54.71,54.91,16700.0,23.947,24.0477,23.947,24.0345,16700.0
2005-08-15 13:30:00,54.91,54.95,54.85,54.86,8100.0,24.0345,24.052,24.0083,24.0127,8100.0
2005-08-15 14:00:00,54.84,54.9,54.76,54.84,11500.0,24.0039,24.0302,23.9689,24.0039,11500.0
2005-08-15 14:30:00,54.84,54.92,54.69,54.73,45800.0,24.0039,24.0389,23.9382,23.9558,45800.0
2005-08-15 15:00:00,54.75,54.8,54.62,54.77,45900.0,23.9645,23.9864,23.9076,23.9733,45900.0
2005-08-15 15:30:00,54.77,54.91,54.69,54.83,42800.0,23.9733,24.0345,23.9382,23.9995,42800.0
2005-08-16 09:30:00,54.84,54.84,54.41,54.62,36600.0,24.0039,24.0039,23.8157,23.9076,36600.0
2005-08-16 10:00:00,54.62,54.84,54.57,54.67,29700.0,23.9076,24.0039,23.8857,23.9295,29700.0
2005-08-16 10:30:00,54.66,54.78,54.42,54.42,25000.0,23.9251,23.9776,23.8201,23.8201,25000.0
2005-08-16 11:00:00,54.41,54.5,54.3,54.32,32700.0,23.8157,23.8551,23.7675,23.7763,32700.0
2005-08-16 11:30:00,54.32,54.36,54.19,54.21,13500.0,23.7763,23.7938,23.7194,23.7281,13500.0
2005-08-16 12:00:00,54.2,54.2,54.06,54.1,22000.0,23.7238,23.7238,23.6625,23.68,22000.0
2005-08-16 12:30:00,54.1,54.14,54.07,54.1,18300.0,23.68,23.6975,23.6669,23.68,18300.0
2005-08-16 13:00:00,54.1,54.26,54.08,54.1,21500.0,23.68,23.75,23.6712,23.68,21500.0
2005-08-16 13:30:00,54.12,54.23,54.1,54.19,29500.0,23.6888,23.7369,23.68,23.7194,29500.0
2005-08-16 14:00:00,54.17,54.22,54.12,54.14,15400.0,23.7106,23.7325,23.6888,23.6975,15400.0
2005-08-16 14:30:00,54.13,54.26,54.11,54.26,22300.0,23.6931,23.75,23.6844,23.75,22300.0
2005-08-16 15:00:00,54.25,54.3,53.99,54.03,46000.0,23.7457,23.7675,23.6318,23.6494,46000.0
2005-08-16 15:30:00,54.04,54.12,53.87,53.87,56300.0,23.6537,23.6888,23.5793,23.5793,56300.0
2005-08-17 09:30:00,53.81,53.87,53.41,53.52,58700.0,23.5531,23.5793,23.378,23.4261,58700.0
2005-08-17 10:00:00,53.53,53.55,53.19,53.47,42100.0,23.4305,23.4393,23.2817,23.4042,42100.0
2005-08-17 10:30:00,53.46,53.76,53.18,53.53,51400.0,23.3999,23.5312,23.2773,23.4305,51400.0
2005-08-17 11:00:00,53.51,53.99,53.51,53.69,55300.0,23.4217,23.6318,23.4217,23.5005,55300.0
2005-08-17 11:30:00,53.68,53.8,53.48,53.8,30800.0,23.4962,23.5487,23.4086,23.5487,30800.0
2005-08-17 12:00:00,53.78,53.79,53.6,53.72,20700.0,23.5399,23.5443,23.4611,23.5137,20700.0
2005-08-17 12:30:00,53.72,53.81,53.68,53.8,32000.0,23.5137,23.5531,23.4962,23.5487,32000.0
2005-08-17 13:00:00,53.79,53.86,53.72,53.81,18300.0,23.5443,23.5749,23.5137,23.5531,18300.0
2005-08-17 13:30:00,53.81,53.89,53.74,53.79,40100.0,23.5531,23.5881,23.5224,23.5443,40100.0
2005-08-17 14:00:00,53.78,53.8,53.66,53.78,22900.0,23.5399,23.5487,23.4874,23.5399,22900.0
2005-08-17 14:30:00,53.78,53.81,53.62,53.65,25300.0,23.5399,23.5531,23.4699,23.483,25300.0
2005-08-17 15:00:00,53.68,53.82,53.65,53.73,32500.0,23.4962,23.5574,23.483,23.518,32500.0
2005-08-17 15:30:00,53.71,53.75,53.67,53.69,40400.0,23.5093,23.5268,23.4918,23.5005,40400.0
2005-08-18 09:30:00,53.7,53.73,53.43,53.56,44400.0,23.5049,23.518,23.3867,23.4436,44400.0
2005-08-18 10:00:00,53.54,53.8,53.46,53.78,39900.0,23.4349,23.5487,23.3999,23.5399,39900.0
2005-08-18 10:30:00,53.78,53.8,53.5,53.51,46300.0,23.5399,23.5487,23.4174,23.4217,46300.0
2005-08-18 11:00:00,53.51,53.63,53.45,53.61,19300.0,23.4217,23.4743,23.3955,23.4655,19300.0
2005-08-18 11:30:00,53.61,53.61,53.48,53.51,24100.0,23.4655,23.4655,23.4086,23.4217,24100.0
2005-08-18 12:00:00,53.51,53.65,53.51,53.65,24200.0,23.4217,23.483,23.4217,23.483,24200.0
2005-08-18 12:30:00,53.63,53.7,53.59,53.62,21000.0,23.4743,23.5049,23.4568,23.4699,21000.0
2005-08-18 13:00:00,53.62,53.82,53.62,53.82,21000.0,23.4699,23.5574,23.4699,23.5574,21000.0
2005-08-18 13:30:00,53.82,53.9,53.77,53.83,16000.0,23.5574,23.5925,23.5356,23.5618,16000.0
2005-08-18 14:00:00,53.84,53.92,53.73,53.74,36700.0,23.5662,23.6012,23.518,23.5224,36700.0
2005-08-18 14:30:00,53.74,53.9,53.71,53.82,52600.0,23.5224,23.5925,23.5093,23.5574,52600.0
2005-08-18 15:00:00,53.82,53.94,53.76,53.79,55000.0,23.5574,23.61,23.5312,23.5443,55000.0
2005-08-18 15:30:00,53.79,53.98,53.78,53.84,47800.0,23.5443,23.6275,23.5399,23.5662,47800.0
2005-08-19 09:30:00,54.1,54.12,53.65,54.03,69400.0,23.68,23.6888,23.483,23.6494,69400.0
2005-08-19 10:00:00,54.06,54.2,53.93,54.11,25800.0,23.6625,23.7238,23.6056,23.6844,25800.0
2005-08-19 10:30:00,54.08,54.09,53.93,53.93,19700.0,23.6712,23.6756,23.6056,23.6056,19700.0
2005-08-19 11:00:00,53.94,54.01,53.92,53.99,20300.0,23.61,23.6406,23.6012,23.6318,20300.0
2005-08-19 11:30:00,53.98,54.12,53.96,54.06,14600.0,23.6275,23.6888,23.6187,23.6625,14600.0
2005-08-19 12:00:00,54.05,54.07,53.99,54.04,10800.0,23.6581,23.6669,23.6318,23.6537,10800.0
2005-08-19 12:30:00,54.03,54.17,54.02,54.11,17600.0,23.6494,23.7106,23.645,23.6844,17600.0
2005-08-19 13:00:00,54.12,54.18,54.03,54.07,24700.0,23.6888,23.715,23.6494,23.6669,24700.0
2005-08-19 13:30:00,54.08,54.12,54.07,54.12,8400.0,23.6712,23.6888,23.6669,23.6888,8400.0
2005-08-19 14:00:00,54.11,54.14,54.1,54.13,15600.0,23.6844,23.6975,23.68,23.6931,15600.0
2005-08-19 14:30:00,54.13,54.2,54.13,54.19,31800.0,23.6931,23.7238,23.6931,23.7194,31800.0
2005-08-19 15:00:00,54.19,54.25,54.18,54.25,26100.0,23.7194,23.7457,23.715,23.7457,26100.0
2005-08-19 15:30:00,54.25,54.42,54.24,54.26,58300.0,23.7457,23.8201,23.7413,23.75,58300.0
2005-08-22 09:30:00,54.34,54.66,54.34,54.42,31100.0,23.785,23.9251,23.785,23.8201,31100.0
2005-08-22 10:00:00,54.45,54.83,54.45,54.5,23300.0,23.8332,23.9995,23.8332,23.8551,23300.0
2005-08-22 10:30:00,54.46,54.51,54.41,54.5,38800.0,23.8376,23.8595,23.8157,23.8551,38800.0
2005-08-22 11:00:00,54.5,54.53,54.4,54.41,55800.0,23.8551,23.8682,23.8113,23.8157,55800.0
2005-08-22 11:30:00,54.4,54.41,54.26,54.36,58900.0,23.8113,23.8157,23.75,23.7938,58900.0
2005-08-22 12:00:00,54.35,54.36,54.19,54.22,27700.0,23.7894,23.7938,23.7194,23.7325,27700.0
2005-08-22 12:30:00,54.21,54.21,53.92,54.04,52400.0,23.7281,23.7281,23.6012,23.6537,52400.0
2005-08-22 13:00:00,54.04,54.06,53.85,54.03,90200.0,23.6537,23.6625,23.5706,23.6494,90200.0
2005-08-22 13:30:00,54.02,54.02,53.82,53.9,61800.0,23.645,23.645,23.5574,23.5925,61800.0
2005-08-22 14:00:00,53.9,54.16,53.84,54.09,48700.0,23.5925,23.7063,23.5662,23.6756,48700.0
2005-08-22 14:30:00,54.09,54.2,54.08,54.1,29500.0,23.6756,23.7238,23.6712,23.68,29500.0
2005-08-22 15:00:00,54.1,54.25,54.06,54.22,34100.0,23.68,23.7457,23.6625,23.7325,34100.0
2005-08-22 15:30:00,54.21,54.29,54.19,54.25,45900.0,23.7281,23.7632,23.7194,23.7457,45900.0
2005-08-23 09:30:00,54.18,54.51,54.18,54.32,55200.0,23.715,23.8595,23.715,23.7763,55200.0
2005-08-23 10:00:00,54.32,54.55,54.23,54.52,27200.0,23.7763,23.877,23.7369,23.8638,27200.0
2005-08-23 10:30:00,54.52,54.61,54.49,54.6,23200.0,23.8638,23.9032,23.8507,23.8989,23200.0
2005-08-23 11:00:00,54.59,54.6,54.51,54.52,20300.0,23.8945,23.8989,23.8595,23.8638,20300.0
2005-08-23 11:30:00,54.5,54.58,54.46,54.51,20100.0,23.8551,23.8901,23.8376,23.8595,20100.0
2005-08-23 12:00:00,54.5,54.5,54.35,54.45,19700.0,23.8551,23.8551,23.7894,23.8332,19700.0
2005-08-23 12:30:00,54.46,54.5,54.44,54.46,10900.0,23.8376,23.8551,23.8288,23.8376,10900.0
2005-08-23 13:00:00,54.46,54.52,54.38,54.43,19800.0,23.8376,23.8638,23.8026,23.8244,19800.0
2005-08-23 13:30:00,54.43,54.58,54.43,54.56,15700.0,23.8244,23.8901,23.8244,23.8813,15700.0
2005-08-23 14:00:00,54.56,54.71,54.5,54.67,24100.0,23.8813,23.947,23.8551,23.9295,24100.0
2005-08-23 14:30:00,54.67,54.76,54.62,54.67,19300.0,23.9295,23.9689,23.9076,23.9295,19300.0
2005-08-23 15:00:00,54.65,54.66,54.55,54.61,25200.0,23.9207,23.9251,23.877,23.9032,25200.0
2005-08-23 15:30:00,54.59,54.61,54.52,54.59,41300.0,23.8945,23.9032,23.8638,23.8945,41300.0
2005-08-24 09:30:00,54.59,54.74,54.39,54.74,53600.0,23.8945,23.9601,23.8069,23.9601,53600.0
2005-08-24 10:00:00,54.71,54.78,54.65,54.75,50600.0,23.947,23.9776,23.9207,23.9645,50600.0
2005-08-24 10:30:00,54.75,54.91,54.69,54.73,47900.0,23.9645,24.0345,23.9382,23.9558,47900.0
2005-08-24 11:00:00,54.73,54.73,54.47,54.49,29400.0,23.9558,23.9558,23.8419,23.8507,29400.0
2005-08-24 11:30:00,54.5,54.5,54.3,54.36,27400.0,23.8551,23.8551,23.7675,23.7938,27400.0
2005-08-24 12:00:00,54.36,54.48,54.3,54.47,21800.0,23.7938,23.8463,23.7675,23.8419,21800.0
2005-08-24 12:30:00,54.46,54.51,54.42,54.44,17200.0,23.8376,23.8595,23.8201,23.8288,17200.0
2005-08-24 13:00:00,54.44,54.45,54.32,54.38,13100.0,23.8288,23.8332,23.7763,23.8026,13100.0
2005-08-24 13:30:00,54.38,54.46,54.38,54.43,29400.0,23.8026,23.8376,23.8026,23.8244,29400.0
2005-08-24 14:00:00,54.43,54.5,54.43,54.45,51600.0,23.8244,23.8551,23.8244,23.8332,51600.0
2005-08-24 14:30:00,54.45,54.53,54.27,54.28,31000.0,23.8332,23.8682,23.7544,23.7588,31000.0
2005-08-24 15:00:00,54.28,54.29,54.01,54.11,50900.0,23.7588,23.7632,23.6406,23.6844,50900.0
2005-08-24 15:30:00,54.12,54.2,54.02,54.04,60000.0,23.6888,23.7238,23.645,23.6537,60000.0
2005-08-25 09:30:00,54.25,54.34,54.04,54.09,42600.0,23.7457,23.785,23.6537,23.6756,42600.0
2005-08-25 10:00:00,54.13,54.22,54.07,54.18,21600.0,23.6931,23.7325,23.6669,23.715,21600.0
2005-08-25 10:30:00,54.18,54.32,54.14,54.3,30300.0,23.715,23.7763,23.6975,23.7675,30300.0
2005-08-25 11:00:00,54.31,54.38,54.27,54.31,11400.0,23.7719,23.8026,23.7544,23.7719,11400.0
2005-08-25 11:30:00,54.31,54.34,54.2,54.34,48800.0,23.7719,23.785,23.7238,23.785,48800.0
2005-08-25 12:00:00,54.34,54.38,54.24,54.25,19000.0,23.785,23.8026,23.7413,23.7457,19000.0
2005-08-25 12:30:00,54.26,54.34,54.24,54.3,25700.0,23.75,23.785,23.7413,23.7675,25700.0
2005-08-25 13:00:00,54.31,54.31,54.16,54.27,42000.0,23.7719,23.7719,23.7063,23.7544,42000.0
2005-08-25 13:30:00,54.28,54.36,54.2,54.29,23400.0,23.7588,23.7938,23.7238,23.7632,23400.0
2005-08-25 14:00:00,54.27,54.33,54.26,54.32,37600.0,23.7544,23.7807,23.75,23.7763,37600.0
2005-08-25 14:30:00,54.32,54.41,54.32,54.41,34900.0,23.7763,23.8157,23.7763,23.8157,34900.0
2005-08-25 15:00:00,54.41,54.47,54.34,54.4,52600.0,23.8157,23.8419,23.785,23.8113,52600.0
2005-08-25 15:30:00,54.38,54.47,54.28,54.38,66900.0,23.8026,23.8419,23.7588,23.8026,66900.0
2005-08-26 09:30:00,54.53,54.58,54.26,54.42,52300.0,23.8682,23.8901,23.75,23.8201,52300.0
2005-08-26 10:00:00,54.42,54.42,54.2,54.37,29500.0,23.8201,23.8201,23.7238,23.7982,29500.0
2005-08-26 10:30:00,54.33,54.39,54.2,54.3,56600.0,23.7807,23.8069,23.7238,23.7675,56600.0
2005-08-26 11:00:00,54.3,54.33,54.24,54.26,69600.0,23.7675,23.7807,23.7413,23.75,69600.0
2005-08-26 11:30:00,54.28,54.3,54.2,54.24,21200.0,23.7588,23.7675,23.7238,23.7413,21200.0
2005-08-26 12:00:00,54.24,54.24,54.2,54.23,17200.0,23.7413,23.7413,23.7238,23.7369,17200.0
2005-08-26 12:30:00,54.23,54.23,54.15,54.21,24100.0,23.7369,23.7369,23.7019,23.7281,24100.0
2005-08-26 13:00:00,54.2,54.25,54.17,54.17,32900.0,23.7238,23.7457,23.7106,23.7106,32900.0
2005-08-26 13:30:00,54.17,54.24,54.17,54.22,15800.0,23.7106,23.7413,23.7106,23.7325,15800.0
2005-08-26 14:00:00,54.21,54.43,54.16,54.39,34800.0,23.7281,23.8244,23.7063,23.8069,34800.0
2005-08-26 14:30:00,54.38,54.4,54.19,54.28,23900.0,23.8026,23.8113,23.7194,23.7588,23900.0
2005-08-26 15:00:00,54.27,54.37,54.26,54.3,29700.0,23.7544,23.7982,23.75,23.7675,29700.0
2005-08-26 15:30:00,54.29,54.31,54.18,54.25,30300.0,23.7632,23.7719,23.715,23.7457,30300.0
2005-08-29 09:30:00,53.88,53.92,53.61,53.87,90400.0,23.5837,23.6012,23.4655,23.5793,90400.0
2005-08-29 10:00:00,53.86,54.3,53.76,54.28,60100.0,23.5749,23.7675,23.5312,23.7588,60100.0
2005-08-29 10:30:00,54.27,54.31,54.13,54.3,28800.0,23.7544,23.7719,23.6931,23.7675,28800.0
2005-08-29 11:00:00,54.29,54.4,54.25,54.38,18300.0,23.7632,23.8113,23.7457,23.8026,18300.0
2005-08-29 11:30:00,54.39,54.45,54.34,54.38,17700.0,23.8069,23.8332,23.785,23.8026,17700.0
2005-08-29 12:00:00,54.38,54.48,54.36,54.43,17300.0,23.8026,23.8463,23.7938,23.8244,17300.0
2005-08-29 12:30:00,54.43,54.43,54.29,54.34,27800.0,23.8244,23.8244,23.7632,23.785,27800.0
2005-08-29 13:00:00,54.34,54.59,54.34,54.48,24200.0,23.785,23.8945,23.785,23.8463,24200.0
2005-08-29 13:30:00,54.49,54.65,54.48,54.56,21700.0,23.8507,23.9207,23.8463,23.8813,21700.0
2005-08-29 14:00:00,54.56,54.59,54.52,54.57,16500.0,23.8813,23.8945,23.8638,23.8857,16500.0
2005-08-29 14:30:00,54.57,54.63,54.49,54.51,25800.0,23.8857,23.912,23.8507,23.8595,25800.0
2005-08-29 15:00:00,54.51,54.57,54.47,54.52,44000.0,23.8595,23.8857,23.8419,23.8638,44000.0
2005-08-29 15:30:00,54.53,54.61,54.5,54.61,46100.0,23.8682,23.9032,23.8551,23.9032,46100.0
2005-08-30 09:30:00,54.57,54.78,54.16,54.32,52300.0,23.8857,23.9776,23.7063,23.7763,52300.0
2005-08-30 10:00:00,54.36,54.42,54.2,54.27,40000.0,23.7938,23.8201,23.7238,23.7544,40000.0
2005-08-30 10:30:00,54.28,54.36,54.25,54.31,58800.0,23.7588,23.7938,23.7457,23.7719,58800.0
2005-08-30 11:00:00,54.31,54.34,54.08,54.29,35100.0,23.7719,23.785,23.6712,23.7632,35100.0
2005-08-30 11:30:00,54.28,54.29,54.07,54.08,15300.0,23.7588,23.7632,23.6669,23.6712,15300.0
2005-08-30 12:00:00,54.05,54.33,54.05,54.26,28400.0,23.6581,23.7807,23.6581,23.75,28400.0
2005-08-30 12:30:00,54.25,54.38,54.22,54.34,12600.0,23.7457,23.8026,23.7325,23.785,12600.0
2005-08-30 13:00:00,54.31,54.31,54.17,54.2,12400.0,23.7719,23.7719,23.7106,23.7238,12400.0
2005-08-30 13:30:00,54.21,54.35,54.18,54.21,19300.0,23.7281,23.7894,23.715,23.7281,19300.0
2005-08-30 14:00:00,54.2,54.22,54.02,54.1,36000.0,23.7238,23.7325,23.645,23.68,36000.0
2005-08-30 14:30:00,54.12,54.19,54.06,54.07,57300.0,23.6888,23.7194,23.6625,23.6669,57300.0
2005-08-30 15:00:00,54.07,54.33,54.02,54.27,59800.0,23.6669,23.7807,23.645,23.7544,59800.0
2005-08-30 15:30:00,54.27,54.6,54.27,54.54,87100.0,23.7544,23.8989,23.7544,23.8726,87100.0
2005-08-31 09:30:00,54.62,54.73,54.45,54.45,52400.0,23.9076,23.9558,23.8332,23.8332,52400.0
2005-08-31 10:00:00,54.45,54.66,54.25,54.33,54000.0,23.8332,23.9251,23.7457,23.7807,54000.0
2005-08-31 10:30:00,54.34,54.5,54.29,54.33,39900.0,23.785,23.8551,23.7632,23.7807,39900.0
2005-08-31 11:00:00,54.34,54.58,54.32,54.49,47900.0,23.785,23.8901,23.7763,23.8507,47900.0
2005-08-31 11:30:00,54.49,54.58,54.25,54.46,35100.0,23.8507,23.8901,23.7457,23.8376,35100.0
2005-08-31 12:00:00,54.45,54.52,54.25,54.25,40100.0,23.8332,23.8638,23.7457,23.7457,40100.0
2005-08-31 12:30:00,54.25,54.4,54.25,54.33,20100.0,23.7457,23.8113,23.7457,23.7807,20100.0
2005-08-31 13:00:00,54.33,54.51,54.33,54.45,27400.0,23.7807,23.8595,23.7807,23.8332,27400.0
2005-08-31 13:30:00,54.44,54.65,54.42,54.58,38000.0,23.8288,23.9207,23.8201,23.8901,38000.0
2005-08-31 14:00:00,54.58,54.6,54.47,54.6,44000.0,23.8901,23.8989,23.8419,23.8989,44000.0
2005-08-31 14:30:00,54.6,54.68,54.54,54.68,33300.0,23.8989,23.9339,23.8726,23.9339,33300.0
2005-08-31 15:00:00,54.69,54.7,54.61,54.69,47900.0,23.9382,23.9426,23.9032,23.9382,47900.0
2005-08-31 15:30:00,54.68,54.88,54.68,54.88,79200.0,23.9339,24.0214,23.9339,24.0214,79200.0
2005-09-01 09:30:00,54.93,54.93,54.22,54.36,199500.0,24.0433,24.0433,23.7325,23.7938,199500.0
2005-09-01 10:00:00,54.36,54.54,54.3,54.49,90600.0,23.7938,23.8726,23.7675,23.8507,90600.0
2005-09-01 10:30:00,54.46,54.71,54.42,54.66,70100.0,23.8376,23.947,23.8201,23.9251,70100.0
2005-09-01 11:00:00,54.66,54.97,54.64,54.97,104600.0,23.9251,24.0608,23.9164,24.0608,104600.0
2005-09-01 11:30:00,54.95,55.37,54.92,55.21,78400.0,24.052,24.2359,24.0389,24.1659,78400.0
2005-09-01 12:00:00,55.16,55.3,55.11,55.3,76300.0,24.144,24.2052,24.1221,24.2052,76300.0
2005-09-01 12:30:00,55.29,55.43,55.25,55.37,46700.0,24.2009,24.2621,24.1834,24.2359,46700.0
2005-09-01 13:00:00,55.38,55.51,55.38,55.51,35900.0,24.2403,24.2972,24.2403,24.2972,35900.0
2005-09-01 13:30:00,55.5,55.51,55.33,55.41,69500.0,24.2928,24.2972,24.2184,24.2534,69500.0
2005-09-01 14:00:00,55.41,55.65,55.3,55.58,55200.0,24.2534,24.3584,24.2052,24.3278,55200.0
2005-09-01 14:30:00,55.58,55.71,55.54,55.66,62000.0,24.3278,24.3847,24.3103,24.3628,62000.0
2005-09-01 15:00:00,55.66,55.76,55.62,55.74,83900.0,24.3628,24.4066,24.3453,24.3978,83900.0
2005-09-01 15:30:00,55.74,55.81,55.68,55.81,133800.0,24.3978,24.4285,24.3716,24.4285,133800.0
2005-09-02 09:30:00,55.81,56.1,55.55,55.79,139400.0,24.4285,24.5554,24.3147,24.4197,139400.0
2005-09-02 10:00:00,55.79,55.8,55.66,55.68,85600.0,24.4197,24.4241,24.3628,24.3716,85600.0
2005-09-02 10:30:00,55.66,55.71,55.45,55.69,92900.0,24.3628,24.3847,24.2709,24.376,92900.0
2005-09-02 11:00:00,55.69,55.73,55.61,55.71,64400.0,24.376,24.3935,24.3409,24.3847,64400.0
2005-09-02 11:30:00,55.71,55.72,55.61,55.72,57300.0,24.3847,24.3891,24.3409,24.3891,57300.0
2005-09-02 12:00:00,55.7,55.84,55.69,55.8,37900.0,24.3803,24.4416,24.376,24.4241,37900.0
2005-09-02 12:30:00,55.8,55.84,55.77,55.84,29300.0,24.4241,24.4416,24.411,24.4416,29300.0
2005-09-02 13:00:00,55.83,56.0,55.79,55.98,47200.0,24.4372,24.5116,24.4197,24.5029,47200.0
2005-09-02 13:30:00,56.0,56.0,55.87,55.88,35800.0,24.5116,24.5116,24.4547,24.4591,35800.0
2005-09-02 14:00:00,55.87,55.9,55.83,55.9,35000.0,24.4547,24.4679,24.4372,24.4679,35000.0
2005-09-02 14:30:00,55.9,55.98,55.83,55.91,43600.0,24.4679,24.5029,24.4372,24.4722,43600.0
2005-09-02 15:00:00,55.91,56.05,55.9,56.03,53300.0,24.4722,24.5335,24.4679,24.5248,53300.0
2005-09-02 15:30:00,56.02,56.03,55.9,55.9,108900.0,24.5204,24.5248,24.4679,24.4679,108900.0
2005-09-06 09:30:00,55.51,55.77,55.51,55.71,63200.0,24.5741,24.6892,24.5741,24.6626,63200.0
2005-09-06 10:00:00,55.72,55.92,55.69,55.82,35200.0,24.667,24.7556,24.6537,24.7113,35200.0
2005-09-06 10:30:00,55.83,56.04,55.7,55.7,66400.0,24.7157,24.8087,24.6582,24.6582,66400.0
2005-09-06 11:00:00,55.7,55.75,55.64,55.71,37900.0,24.6582,24.6803,24.6316,24.6626,37900.0
2005-09-06 11:30:00,55.72,55.77,55.69,55.74,42100.0,24.667,24.6892,24.6537,24.6759,42100.0
2005-09-06 12:00:00,55.74,55.77,55.72,55.76,41600.0,24.6759,24.6892,24.667,24.6847,41600.0
2005-09-06 12:30:00,55.75,55.75,55.7,55.74,81900.0,24.6803,24.6803,24.6582,24.6759,81900.0
2005-09-06 13:00:00,55.74,55.8,55.62,55.67,20800.0,24.6759,24.7024,24.6228,24.6449,20800.0
2005-09-06 13:30:00,55.67,55.84,55.65,55.82,21900.0,24.6449,24.7202,24.636,24.7113,21900.0
2005-09-06 14:00:00,55.81,55.81,55.58,55.61,43000.0,24.7069,24.7069,24.6051,24.6183,43000.0
2005-09-06 14:30:00,55.61,55.61,55.41,55.48,60400.0,24.6183,24.6183,24.5298,24.5608,60400.0
2005-09-06 15:00:00,55.48,55.62,55.44,55.59,79000.0,24.5608,24.6228,24.5431,24.6095,79000.0
2005-09-06 15:30:00,55.59,55.72,55.57,55.72,57500.0,24.6095,24.667,24.6006,24.667,57500.0
2005-09-07 09:30:00,55.61,55.7,55.36,55.44,42600.0,24.6183,24.6582,24.5077,24.5431,42600.0
2005-09-07 10:00:00,55.45,55.5,55.35,55.35,36600.0,24.5475,24.5696,24.5032,24.5032,36600.0
2005-09-07 10:30:00,55.31,55.6,55.31,55.46,27700.0,24.4855,24.6139,24.4855,24.5519,27700.0
2005-09-07 11:00:00,55.47,55.5,55.32,55.33,33100.0,24.5564,24.5696,24.49,24.4944,33100.0
2005-09-07 11:30:00,55.34,55.4,55.15,55.34,139500.0,24.4988,24.5254,24.4147,24.4988,139500.0
2005-09-07 12:00:00,55.34,55.39,55.3,55.39,28900.0,24.4988,24.5209,24.4811,24.5209,28900.0
2005-09-07 12:30:00,55.35,55.38,55.3,55.34,21100.0,24.5032,24.5165,24.4811,24.4988,21100.0
2005-09-07 13:00:00,55.34,55.48,55.3,55.31,30800.0,24.4988,24.5608,24.4811,24.4855,30800.0
2005-09-07 13:30:00,55.33,55.36,55.31,55.33,38800.0,24.4944,24.5077,24.4855,24.4944,38800.0
2005-09-07 14:00:00,55.3,55.38,55.2,55.24,51100.0,24.4811,24.5165,24.4368,24.4545,51100.0
2005-09-07 14:30:00,55.25,55.28,55.2,55.26,46800.0,24.459,24.4722,24.4368,24.4634,46800.0
2005-09-07 15:00:00,55.27,55.37,55.21,55.3,48900.0,24.4678,24.5121,24.4413,24.4811,48900.0
2005-09-07 15:30:00,55.3,55.4,55.29,55.34,63600.0,24.4811,24.5254,24.4767,24.4988,63600.0
2005-09-08 09:30:00,55.18,55.37,55.06,55.26,47700.0,24.428,24.5121,24.3748,24.4634,47700.0
2005-09-08 10:00:00,55.26,55.28,55.08,55.14,31300.0,24.4634,24.4722,24.3837,24.4103,31300.0
2005-09-08 10:30:00,55.15,55.3,55.06,55.11,55500.0,24.4147,24.4811,24.3748,24.397,55500.0
2005-09-08 11:00:00,55.14,55.24,55.06,55.17,189100.0,24.4103,24.4545,24.3748,24.4235,189100.0
2005-09-08 11:30:00,55.16,55.25,55.12,55.17,69300.0,24.4191,24.459,24.4014,24.4235,69300.0
2005-09-08 12:00:00,55.17,55.17,55.02,55.06,30500.0,24.4235,24.4235,24.3571,24.3748,30500.0
2005-09-08 12:30:00,55.05,55.09,55.02,55.07,19900.0,24.3704,24.3881,24.3571,24.3793,19900.0
2005-09-08 13:00:00,55.06,55.07,55.03,55.04,15500.0,24.3748,24.3793,24.3616,24.366,15500.0
2005-09-08 13:30:00,55.04,55.12,55.02,55.12,40400.0,24.366,24.4014,24.3571,24.4014,40400.0
2005-09-08 14:00:00,55.12,55.16,54.95,55.04,33000.0,24.4014,24.4191,24.3262,24.366,33000.0
2005-09-08 14:30:00,55.04,55.11,54.94,54.94,25800.0,24.366,24.397,24.3217,24.3217,25800.0
2005-09-08 15:00:00,54.94,54.98,54.93,54.94,62700.0,24.3217,24.3394,24.3173,24.3217,62700.0
2005-09-08 15:30:00,54.94,55.01,54.91,54.95,72200.0,24.3217,24.3527,24.3084,24.3262,72200.0
2005-09-09 09:30:00,55.03,55.39,55.01,55.05,46000.0,24.3616,24.5209,24.3527,24.3704,46000.0
2005-09-09 10:00:00,55.05,55.21,55.04,55.05,29300.0,24.3704,24.4413,24.366,24.3704,29300.0
2005-09-09 10:30:00,55.03,55.15,55.01,55.14,78900.0,24.3616,24.4147,24.3527,24.4103,78900.0
2005-09-09 11:00:00,55.13,55.2,55.08,55.19,33200.0,24.4058,24.4368,24.3837,24.4324,33200.0
2005-09-09 11:30:00,55.2,55.21,55.17,55.2,69000.0,24.4368,24.4413,24.4235,24.4368,69000.0
2005-09-09 12:00:00,55.2,55.21,55.17,55.21,43200.0,24.4368,24.4413,24.4235,24.4413,43200.0
2005-09-09 12:30:00,55.2,55.21,55.18,55.2,19700.0,24.4368,24.4413,24.428,24.4368,19700.0
2005-09-09 13:00:00,55.21,55.23,55.19,55.21,51000.0,24.4413,24.4501,24.4324,24.4413,51000.0
2005-09-09 13:30:00,55.21,55.34,55.2,55.26,51800.0,24.4413,24.4988,24.4368,24.4634,51800.0
2005-09-09 14:00:00,55.25,55.32,55.17,55.31,42900.0,24.459,24.49,24.4235,24.4855,42900.0
2005-09-09 14:30:00,55.3,55.4,55.24,55.32,47700.0,24.4811,24.5254,24.4545,24.49,47700.0
2005-09-09 15:00:00,55.33,55.35,55.22,55.28,51200.0,24.4944,24.5032,24.4457,24.4722,51200.0
2005-09-09 15:30:00,55.28,55.29,55.18,55.2,91200.0,24.4722,24.4767,24.428,24.4368,91200.0
2005-09-12 09:30:00,55.06,55.24,54.9,55.15,45900.0,24.3748,24.4545,24.304,24.4147,45900.0
2005-09-12 10:00:00,55.16,55.16,54.98,55.08,26100.0,24.4191,24.4191,24.3394,24.3837,26100.0
2005-09-12 10:30:00,55.09,55.29,55.04,55.27,28700.0,24.3881,24.4767,24.366,24.4678,28700.0
2005-09-12 11:00:00,55.27,55.29,55.08,55.12,31600.0,24.4678,24.4767,24.3837,24.4014,31600.0
2005-09-12 11:30:00,55.09,55.09,54.95,54.97,17100.0,24.3881,24.3881,24.3262,24.335,17100.0
2005-09-12 12:00:00,54.97,55.07,54.91,55.07,16400.0,24.335,24.3793,24.3084,24.3793,16400.0
2005-09-12 12:30:00,55.08,55.08,54.99,54.99,18500.0,24.3837,24.3837,24.3439,24.3439,18500.0
2005-09-12 13:00:00,54.99,55.09,54.97,54.97,18500.0,24.3439,24.3881,24.335,24.335,18500.0
2005-09-12 13:30:00,54.97,55.05,54.8,54.8,25400.0,24.335,24.3704,24.2597,24.2597,25400.0
2005-09-12 14:00:00,54.81,55.03,54.8,55.0,30000.0,24.2642,24.3616,24.2597,24.3483,30000.0
2005-09-12 14:30:00,55.0,55.1,54.99,55.09,42600.0,24.3483,24.3926,24.3439,24.3881,42600.0
2005-09-12 15:00:00,55.1,55.18,55.07,55.16,24700.0,24.3926,24.428,24.3793,24.4191,24700.0
2005-09-12 15:30:00,55.16,55.16,55.07,55.07,45300.0,24.4191,24.4191,24.3793,24.3793,45300.0
2005-09-13 09:30:00,55.11,55.24,54.75,54.76,62300.0,24.397,24.4545,24.2376,24.242,62300.0
2005-09-13 10:00:00,54.8,55.05,54.8,55.0,58000.0,24.2597,24.3704,24.2597,24.3483,58000.0
2005-09-13 10:30:00,55.0,55.03,54.92,54.94,40000.0,24.3483,24.3616,24.3129,24.3217,40000.0
2005-09-13 11:00:00,54.94,54.97,54.83,54.84,21500.0,24.3217,24.335,24.273,24.2775,21500.0
2005-09-13 11:30:00,54.83,54.84,54.76,54.79,24800.0,24.273,24.2775,24.242,24.2553,24800.0
2005-09-13 12:00:00,54.79,54.82,54.76,54.79,14200.0,24.2553,24.2686,24.242,24.2553,14200.0
2005-09-13 12:30:00,54.78,54.85,54.78,54.8,25700.0,24.2509,24.2819,24.2509,24.2597,25700.0
2005-09-13 13:00:00,54.8,54.85,54.78,54.84,13100.0,24.2597,24.2819,24.2509,24.2775,13100.0
2005-09-13 13:30:00,54.84,54.89,54.78,54.8,20400.0,24.2775,24.2996,24.2509,24.2597,20400.0
2005-09-13 14:00:00,54.8,55.06,54.78,54.87,39500.0,24.2597,24.3748,24.2509,24.2907,39500.0
2005-09-13 14:30:00,54.88,54.97,54.87,54.94,26100.0,24.2952,24.335,24.2907,24.3217,26100.0
2005-09-13 15:00:00,54.94,54.94,54.82,54.91,40400.0,24.3217,24.3217,24.2686,24.3084,40400.0
2005-09-13 15:30:00,54.91,54.94,54.8,54.87,100900.0,24.3084,24.3217,24.2597,24.2907,100900.0
2005-09-14 09:30:00,55.01,55.16,54.87,55.14,44200.0,24.3527,24.4191,24.2907,24.4103,44200.0
2005-09-14 10:00:00,55.14,55.2,55.02,55.03,35200.0,24.4103,24.4368,24.3571,24.3616,35200.0
2005-09-14 10:30:00,55.03,55.18,54.99,55.12,35000.0,24.3616,24.428,24.3439,24.4014,35000.0
2005-09-14 11:00:00,55.12,55.25,55.08,55.2,34800.0,24.4014,24.459,24.3837,24.4368,34800.0
2005-09-14 11:30:00,55.2,55.26,55.16,55.21,21200.0,24.4368,24.4634,24.4191,24.4413,21200.0
2005-09-14 12:00:00,55.19,55.32,55.16,55.23,18400.0,24.4324,24.49,24.4191,24.4501,18400.0
2005-09-14 12:30:00,55.23,55.31,55.21,55.3,13900.0,24.4501,24.4855,24.4413,24.4811,13900.0
2005-09-14 13:00:00,55.3,55.38,55.3,55.32,17800.0,24.4811,24.5165,24.4811,24.49,17800.0
2005-09-14 13:30:00,55.31,55.35,55.21,55.35,78100.0,24.4855,24.5032,24.4413,24.5032,78100.0
2005-09-14 14:00:00,55.36,55.41,55.22,55.29,25400.0,24.5077,24.5298,24.4457,24.4767,25400.0
2005-09-14 14:30:00,55.29,55.35,55.27,55.33,26600.0,24.4767,24.5032,24.4678,24.4944,26600.0
2005-09-14 15:00:00,55.34,55.34,55.24,55.3,48400.0,24.4988,24.4988,24.4545,24.4811,48400.0
2005-09-14 15:30:00,55.31,55.38,55.27,55.29,79400.0,24.4855,24.5165,24.4678,24.4767,79400.0
2005-09-15 09:30:00,55.42,55.74,55.33,55.61,56400.0,24.5342,24.6759,24.4944,24.6183,56400.0
2005-09-15 10:00:00,55.61,55.72,55.61,55.68,28400.0,24.6183,24.667,24.6183,24.6493,28400.0
2005-09-15 10:30:00,55.69,55.95,55.69,55.85,42200.0,24.6537,24.7688,24.6537,24.7246,42200.0
2005-09-15 11:00:00,55.85,55.95,55.83,55.9,35900.0,24.7246,24.7688,24.7157,24.7467,35900.0
2005-09-15 11:30:00,55.88,55.89,55.79,55.82,59200.0,24.7379,24.7423,24.698,24.7113,59200.0
2005-09-15 12:00:00,55.8,55.81,55.7,55.8,47700.0,24.7024,24.7069,24.6582,24.7024,47700.0
2005-09-15 12:30:00,55.79,55.84,55.78,55.82,21300.0,24.698,24.7202,24.6936,24.7113,21300.0
2005-09-15 13:00:00,55.82,55.94,55.76,55.79,50500.0,24.7113,24.7644,24.6847,24.698,50500.0
2005-09-15 13:30:00,55.79,55.83,55.71,55.74,34600.0,24.698,24.7157,24.6626,24.6759,34600.0
2005-09-15 14:00:00,55.73,55.79,55.6,55.74,32500.0,24.6715,24.698,24.6139,24.6759,32500.0
2005-09-15 14:30:00,55.72,55.76,55.63,55.66,29700.0,24.667,24.6847,24.6272,24.6405,29700.0
2005-09-15 15:00:00,55.66,55.68,55.58,55.63,48000.0,24.6405,24.6493,24.6051,24.6272,48000.0
2005-09-15 15:30:00,55.63,55.74,55.54,55.73,76600.0,24.6272,24.6759,24.5873,24.6715,76600.0
2005-09-16 09:30:00,55.99,56.0,55.69,55.99,261300.0,24.7866,24.791,24.6537,24.7866,261300.0
2005-09-16 10:00:00,56.0,56.23,55.92,55.93,63500.0,24.791,24.8928,24.7556,24.76,63500.0
2005-09-16 10:30:00,55.93,56.03,55.9,55.97,28400.0,24.76,24.8043,24.7467,24.7777,28400.0
2005-09-16 11:00:00,55.98,56.06,55.92,56.02,33400.0,24.7821,24.8175,24.7556,24.7998,33400.0
2005-09-16 11:30:00,56.01,56.01,55.82,55.83,21000.0,24.7954,24.7954,24.7113,24.7157,21000.0
2005-09-16 12:00:00,55.82,55.89,55.74,55.88,42200.0,24.7113,24.7423,24.6759,24.7379,42200.0
2005-09-16 12:30:00,55.88,55.91,55.83,55.88,20300.0,24.7379,24.7511,24.7157,24.7379,20300.0
2005-09-16 13:00:00,55.88,55.93,55.85,55.89,24400.0,24.7379,24.76,24.7246,24.7423,24400.0
2005-09-16 13:30:00,55.88,55.94,55.87,55.89,30400.0,24.7379,24.7644,24.7334,24.7423,30400.0
2005-09-16 14:00:00,55.89,56.03,55.87,55.87,41700.0,24.7423,24.8043,24.7334,24.7334,41700.0
2005-09-16 14:30:00,55.87,55.98,55.85,55.94,32100.0,24.7334,24.7821,24.7246,24.7644,32100.0
2005-09-16 15:00:00,55.94,56.09,55.89,55.9,41000.0,24.7644,24.8308,24.7423,24.7467,41000.0
2005-09-16 15:30:00,55.9,56.34,55.89,56.33,149300.0,24.7467,24.9415,24.7423,24.9371,149300.0
2005-09-19 09:30:00,56.29,56.47,56.1,56.3,43600.0,24.9194,24.9991,24.8353,24.9238,43600.0
2005-09-19 10:00:00,56.3,56.3,55.86,55.9,33000.0,24.9238,24.9238,24.729,24.7467,33000.0
2005-09-19 10:30:00,55.89,56.12,55.89,55.92,29600.0,24.7423,24.8441,24.7423,24.7556,29600.0
2005-09-19 11:00:00,55.93,56.05,55.86,56.03,34100.0,24.76,24.8131,24.729,24.8043,34100.0
2005-09-19 11:30:00,56.03,56.08,56.02,56.06,31400.0,24.8043,24.8264,24.7998,24.8175,31400.0
2005-09-19 12:00:00,56.06,56.11,56.03,56.03,15500.0,24.8175,24.8397,24.8043,24.8043,15500.0
2005-09-19 12:30:00,56.03,56.06,55.96,56.02,17800.0,24.8043,24.8175,24.7733,24.7998,17800.0
2005-09-19 13:00:00,55.98,56.04,55.87,55.88,11000.0,24.7821,24.8087,24.7334,24.7379,11000.0
2005-09-19 13:30:00,55.9,55.95,55.79,55.82,14100.0,24.7467,24.7688,24.698,24.7113,14100.0
2005-09-19 14:00:00,55.84,55.93,55.77,55.8,20200.0,24.7202,24.76,24.6892,24.7024,20200.0
2005-09-19 14:30:00,55.81,55.87,55.77,55.83,12500.0,24.7069,24.7334,24.6892,24.7157,12500.0
2005-09-19 15:00:00,55.83,55.88,55.73,55.78,25800.0,24.7157,24.7379,24.6715,24.6936,25800.0
2005-09-19 15:30:00,55.79,55.91,55.76,55.83,51200.0,24.698,24.7511,24.6847,24.7157,51200.0
2005-09-20 09:30:00,55.62,55.92,55.58,55.88,28900.0,24.6228,24.7556,24.6051,24.7379,28900.0
2005-09-20 10:00:00,55.88,55.91,55.73,55.78,32200.0,24.7379,24.7511,24.6715,24.6936,32200.0
2005-09-20 10:30:00,55.84,55.97,55.84,55.96,15600.0,24.7202,24.7777,24.7202,24.7733,15600.0
2005-09-20 11:00:00,55.97,56.04,55.93,56.0,18800.0,24.7777,24.8087,24.76,24.791,18800.0
2005-09-20 11:30:00,55.99,56.11,55.96,56.11,16200.0,24.7866,24.8397,24.7733,24.8397,16200.0
2005-09-20 12:00:00,56.09,56.1,56.0,56.1,8300.0,24.8308,24.8353,24.791,24.8353,8300.0
2005-09-20 12:30:00,56.09,56.1,56.01,56.05,11800.0,24.8308,24.8353,24.7954,24.8131,11800.0
2005-09-20 13:00:00,56.06,56.06,56.03,56.06,9500.0,24.8175,24.8175,24.8043,24.8175,9500.0
2005-09-20 13:30:00,56.03,56.06,55.99,56.03,24300.0,24.8043,24.8175,24.7866,24.8043,24300.0
2005-09-20 14:00:00,56.03,56.03,55.65,55.68,76400.0,24.8043,24.8043,24.636,24.6493,76400.0
2005-09-20 14:30:00,55.68,55.88,55.58,55.65,64300.0,24.6493,24.7379,24.6051,24.636,64300.0
2005-09-20 15:00:00,55.68,55.68,55.38,55.55,57000.0,24.6493,24.6493,24.5165,24.5918,57000.0
2005-09-20 15:30:00,55.57,55.62,55.51,55.56,65300.0,24.6006,24.6228,24.5741,24.5962,65300.0
2005-09-21 09:30:00,55.51,55.78,55.5,55.68,35900.0,24.5741,24.6936,24.5696,24.6493,35900.0
2005-09-21 10:00:00,55.68,55.75,55.47,55.47,45100.0,24.6493,24.6803,24.5564,24.5564,45100.0
2005-09-21 10:30:00,55.45,55.45,55.27,55.27,152800.0,24.5475,24.5475,24.4678,24.4678,152800.0
2005-09-21 11:00:00,55.28,55.28,54.95,54.97,172100.0,24.4722,24.4722,24.3262,24.335,172100.0
2005-09-21 11:30:00,54.97,55.0,54.25,54.25,149900.0,24.335,24.3483,24.0163,24.0163,149900.0
2005-09-21 12:00:00,54.25,54.25,53.63,53.69,180500.0,24.0163,24.0163,23.7418,23.7684,180500.0
2005-09-21 12:30:00,53.67,53.8,53.32,53.8,212200.0,23.7595,23.8171,23.6046,23.8171,212200.0
2005-09-21 13:00:00,53.8,54.2,53.79,54.1,275700.0,23.8171,23.9941,23.8126,23.9499,275700.0
2005-09-21 13:30:00,54.1,54.14,53.9,53.95,115300.0,23.9499,23.9676,23.8613,23.8835,115300.0
2005-09-21 14:00:00,53.95,54.33,53.95,54.28,57000.0,23.8835,24.0517,23.8835,24.0295,57000.0
2005-09-21 14:30:00,54.28,54.43,54.28,54.37,78900.0,24.0295,24.096,24.0295,24.0694,78900.0
2005-09-21 15:00:00,54.38,55.3,54.3,54.36,71500.0,24.0738,24.4811,24.0384,24.065,71500.0
2005-09-21 15:30:00,54.37,54.37,53.77,53.95,319200.0,24.0694,24.0694,23.8038,23.8835,319200.0
2005-09-22 09:30:00,52.61,52.86,52.05,52.51,316100.0,23.2902,23.4009,23.0423,23.246,316100.0
2005-09-22 10:00:00,52.51,52.83,52.41,52.55,223600.0,23.246,23.3876,23.2017,23.2637,223600.0
2005-09-22 10:30:00,52.55,52.9,52.55,52.67,142500.0,23.2637,23.4186,23.2637,23.3168,142500.0
2005-09-22 11:00:00,52.69,52.8,52.59,52.63,94300.0,23.3257,23.3744,23.2814,23.2991,94300.0
2005-09-22 11:30:00,52.63,52.68,52.53,52.6,65000.0,23.2991,23.3212,23.2548,23.2858,65000.0
2005-09-22 12:00:00,52.6,52.6,52.5,52.54,80600.0,23.2858,23.2858,23.2415,23.2593,80600.0
2005-09-22 12:30:00,52.54,52.6,52.53,52.54,116800.0,23.2593,23.2858,23.2548,23.2593,116800.0
2005-09-22 13:00:00,52.54,52.61,52.54,52.6,71200.0,23.2593,23.2902,23.2593,23.2858,71200.0
2005-09-22 13:30:00,52.6,52.68,52.54,52.59,117600.0,23.2858,23.3212,23.2593,23.2814,117600.0
2005-09-22 14:00:00,52.6,52.64,52.5,52.51,71400.0,23.2858,23.3035,23.2415,23.246,71400.0
2005-09-22 14:30:00,52.5,52.61,52.48,52.49,96000.0,23.2415,23.2902,23.2327,23.2371,96000.0
2005-09-22 15:00:00,52.49,52.57,52.33,52.55,117400.0,23.2371,23.2725,23.1663,23.2637,117400.0
2005-09-22 15:30:00,52.55,52.87,52.5,52.83,313200.0,23.2637,23.4053,23.2415,23.3876,313200.0
2005-09-23 09:30:00,52.75,53.08,52.56,52.68,104400.0,23.3522,23.4983,23.2681,23.3212,104400.0
2005-09-23 10:00:00,52.68,53.81,52.52,52.79,81300.0,23.3212,23.8215,23.2504,23.3699,81300.0
2005-09-23 10:30:00,52.8,52.8,52.4,52.67,112700.0,23.3744,23.3744,23.1973,23.3168,112700.0
2005-09-23 11:00:00,52.68,52.9,52.6,52.71,65700.0,23.3212,23.4186,23.2858,23.3345,65700.0
2005-09-23 11:30:00,52.72,52.89,52.71,52.87,35300.0,23.3389,23.4142,23.3345,23.4053,35300.0
2005-09-23 12:00:00,52.88,52.9,52.79,52.82,47300.0,23.4098,23.4186,23.3699,23.3832,47300.0
2005-09-23 12:30:00,52.83,52.84,52.77,52.81,28800.0,23.3876,23.3921,23.3611,23.3788,28800.0
2005-09-23 13:00:00,52.8,52.86,52.79,52.81,35200.0,23.3744,23.4009,23.3699,23.3788,35200.0
2005-09-23 13:30:00,52.82,53.01,52.79,52.84,70100.0,23.3832,23.4673,23.3699,23.3921,70100.0
2005-09-23 14:00:00,52.81,52.96,52.79,52.85,123100.0,23.3788,23.4452,23.3699,23.3965,123100.0
2005-09-23 14:30:00,52.85,52.93,52.8,52.87,67400.0,23.3965,23.4319,23.3744,23.4053,67400.0
2005-09-23 15:00:00,52.89,52.98,52.8,52.94,57500.0,23.4142,23.454,23.3744,23.4363,57500.0
2005-09-23 15:30:00,52.94,52.95,52.87,52.91,69600.0,23.4363,23.4408,23.4053,23.4231,69600.0
2005-09-26 09:30:00,53.1,53.22,52.92,53.13,86700.0,23.5072,23.5603,23.4275,23.5204,86700.0
2005-09-26 10:00:00,53.12,53.27,53.11,53.18,49200.0,23.516,23.5824,23.5116,23.5426,49200.0
2005-09-26 10:30:00,53.17,53.18,52.93,53.02,60400.0,23.5382,23.5426,23.4319,23.4717,60400.0
2005-09-26 11:00:00,53.04,53.23,53.04,53.08,35100.0,23.4806,23.5647,23.4806,23.4983,35100.0
2005-09-26 11:30:00,53.07,53.11,52.92,52.96,50500.0,23.4939,23.5116,23.4275,23.4452,50500.0
2005-09-26 12:00:00,52.96,53.08,52.95,52.96,41400.0,23.4452,23.4983,23.4408,23.4452,41400.0
2005-09-26 12:30:00,52.95,53.02,52.84,52.94,30500.0,23.4408,23.4717,23.3921,23.4363,30500.0
2005-09-26 13:00:00,52.94,52.95,52.76,52.79,32100.0,23.4363,23.4408,23.3566,23.3699,32100.0
2005-09-26 13:30:00,52.8,52.93,52.76,52.9,28600.0,23.3744,23.4319,23.3566,23.4186,28600.0
2005-09-26 14:00:00,52.89,52.95,52.76,52.83,32500.0,23.4142,23.4408,23.3566,23.3876,32500.0
2005-09-26 14:30:00,52.83,52.91,52.72,52.8,43000.0,23.3876,23.4231,23.3389,23.3744,43000.0
2005-09-26 15:00:00,52.8,52.83,52.62,52.68,66500.0,23.3744,23.3876,23.2947,23.3212,66500.0
2005-09-26 15:30:00,52.67,52.87,52.67,52.74,79000.0,23.3168,23.4053,23.3168,23.3478,79000.0
2005-09-27 09:30:00,53.04,53.31,52.56,53.0,139100.0,23.4806,23.6001,23.2681,23.4629,139100.0
2005-09-27 10:00:00,52.98,53.08,52.66,52.97,65000.0,23.454,23.4983,23.3124,23.4496,65000.0
2005-09-27 10:30:00,52.97,52.99,52.67,52.85,51500.0,23.4496,23.4585,23.3168,23.3965,51500.0
2005-09-27 11:00:00,52.85,52.99,52.77,52.92,55000.0,23.3965,23.4585,23.3611,23.4275,55000.0
2005-09-27 11:30:00,52.89,52.93,52.78,52.86,58700.0,23.4142,23.4319,23.3655,23.4009,58700.0
2005-09-27 12:00:00,52.85,53.0,52.83,52.93,22300.0,23.3965,23.4629,23.3876,23.4319,22300.0
2005-09-27 12:30:00,52.92,53.03,52.92,53.03,15600.0,23.4275,23.4762,23.4275,23.4762,15600.0
2005-09-27 13:00:00,53.02,53.05,52.97,53.05,18100.0,23.4717,23.485,23.4496,23.485,18100.0
2005-09-27 13:30:00,53.05,53.12,52.99,53.07,23700.0,23.485,23.516,23.4585,23.4939,23700.0
2005-09-27 14:00:00,53.1,53.14,52.99,53.09,25700.0,23.5072,23.5249,23.4585,23.5027,25700.0
2005-09-27 14:30:00,53.1,53.33,53.09,53.28,73700.0,23.5072,23.609,23.5027,23.5869,73700.0
2005-09-27 15:00:00,53.3,53.37,53.18,53.22,68000.0,23.5957,23.6267,23.5426,23.5603,68000.0
2005-09-27 15:30:00,53.22,53.22,53.06,53.18,93900.0,23.5603,23.5603,23.4895,23.5426,93900.0
2005-09-28 09:30:00,53.6,53.79,53.27,53.32,68900.0,23.7285,23.8126,23.5824,23.6046,68900.0
2005-09-28 10:00:00,53.32,53.62,53.3,53.56,25000.0,23.6046,23.7374,23.5957,23.7108,25000.0
2005-09-28 10:30:00,53.55,53.7,53.33,53.49,38500.0,23.7064,23.7728,23.609,23.6798,38500.0
2005-09-28 11:00:00,53.49,53.68,53.49,53.58,38900.0,23.6798,23.7639,23.6798,23.7197,38900.0
2005-09-28 11:30:00,53.56,53.62,53.39,53.59,38200.0,23.7108,23.7374,23.6355,23.7241,38200.0
2005-09-28 12:00:00,53.59,53.61,53.35,53.58,38200.0,23.7241,23.7329,23.6178,23.7197,38200.0
2005-09-28 12:30:00,53.58,53.59,53.34,53.43,30300.0,23.7197,23.7241,23.6134,23.6533,30300.0
2005-09-28 13:00:00,53.42,53.51,53.36,53.41,69200.0,23.6488,23.6887,23.6223,23.6444,69200.0
2005-09-28 13:30:00,53.41,53.41,53.05,53.24,66700.0,23.6444,23.6444,23.485,23.5691,66700.0
2005-09-28 14:00:00,53.24,53.49,53.21,53.49,73400.0,23.5691,23.6798,23.5559,23.6798,73400.0
2005-09-28 14:30:00,53.49,53.49,53.36,53.39,50100.0,23.6798,23.6798,23.6223,23.6355,50100.0
2005-09-28 15:00:00,53.4,53.56,53.39,53.55,36800.0,23.64,23.7108,23.6355,23.7064,36800.0
2005-09-28 15:30:00,53.56,53.64,53.43,53.64,80200.0,23.7108,23.7462,23.6533,23.7462,80200.0
2005-09-29 09:30:00,53.64,53.65,53.37,53.46,36900.0,23.7462,23.7506,23.6267,23.6665,36900.0
2005-09-29 10:00:00,53.5,53.63,53.43,53.48,33500.0,23.6842,23.7418,23.6533,23.6754,33500.0
2005-09-29 10:30:00,53.52,53.55,53.3,53.36,27600.0,23.6931,23.7064,23.5957,23.6223,27600.0
2005-09-29 11:00:00,53.35,53.44,53.21,53.37,22200.0,23.6178,23.6577,23.5559,23.6267,22200.0
2005-09-29 11:30:00,53.37,53.96,53.37,53.82,52900.0,23.6267,23.8879,23.6267,23.8259,52900.0
2005-09-29 12:00:00,53.86,53.94,53.75,53.82,28200.0,23.8436,23.879,23.7949,23.8259,28200.0
2005-09-29 12:30:00,53.82,53.9,53.68,53.79,48000.0,23.8259,23.8613,23.7639,23.8126,48000.0
2005-09-29 13:00:00,53.78,53.95,53.76,53.86,76700.0,23.8082,23.8835,23.7993,23.8436,76700.0
2005-09-29 13:30:00,53.87,54.06,53.77,53.81,78200.0,23.848,23.9322,23.8038,23.8215,78200.0
2005-09-29 14:00:00,53.81,54.06,53.65,53.78,47500.0,23.8215,23.9322,23.7506,23.8082,47500.0
2005-09-29 14:30:00,53.77,53.99,53.73,53.95,29700.0,23.8038,23.9012,23.7861,23.8835,29700.0
2005-09-29 15:00:00,53.98,54.01,53.89,53.92,49600.0,23.8967,23.91,23.8569,23.8702,49600.0
2005-09-29 15:30:00,53.93,53.94,53.81,53.89,67700.0,23.8746,23.879,23.8215,23.8569,67700.0
2005-09-30 09:30:00,53.89,53.97,53.8,53.89,98000.0,23.8569,23.8923,23.8171,23.8569,98000.0
2005-09-30 10:00:00,53.88,53.89,53.58,53.75,73400.0,23.8525,23.8569,23.7197,23.7949,73400.0
2005-09-30 10:30:00,53.75,53.79,53.68,53.71,47800.0,23.7949,23.8126,23.7639,23.7772,47800.0
2005-09-30 11:00:00,53.69,53.75,53.65,53.7,68800.0,23.7684,23.7949,23.7506,23.7728,68800.0
2005-09-30 11:30:00,53.7,53.7,53.5,53.53,47200.0,23.7728,23.7728,23.6842,23.6975,47200.0
2005-09-30 12:00:00,53.52,53.56,53.42,53.54,30700.0,23.6931,23.7108,23.6488,23.702,30700.0
2005-09-30 12:30:00,53.53,53.57,53.45,53.45,45900.0,23.6975,23.7152,23.6621,23.6621,45900.0
2005-09-30 13:00:00,53.49,53.49,53.2,53.3,80400.0,23.6798,23.6798,23.5514,23.5957,80400.0
2005-09-30 13:30:00,53.3,53.39,53.26,53.27,46200.0,23.5957,23.6355,23.578,23.5824,46200.0
2005-09-30 14:00:00,53.3,53.3,53.02,53.16,95200.0,23.5957,23.5957,23.4717,23.5337,95200.0
2005-09-30 14:30:00,53.16,53.46,53.13,53.44,43600.0,23.5337,23.6665,23.5204,23.6577,43600.0
2005-09-30 15:00:00,53.44,53.5,53.4,53.46,40200.0,23.6577,23.6842,23.64,23.6665,40200.0
2005-09-30 15:30:00,53.46,53.54,53.38,53.51,45400.0,23.6665,23.702,23.6311,23.6887,45400.0
2005-10-03 09:30:00,53.65,54.35,53.57,54.34,141400.0,23.7506,24.0605,23.7152,24.0561,141400.0
2005-10-03 10:00:00,54.32,54.46,54.02,54.06,102300.0,24.0473,24.1092,23.9144,23.9322,102300.0
2005-10-03 10:30:00,54.05,54.12,53.7,53.7,55500.0,23.9277,23.9587,23.7728,23.7728,55500.0
2005-10-03 11:00:00,53.71,53.98,53.71,53.93,54600.0,23.7772,23.8967,23.7772,23.8746,54600.0
2005-10-03 11:30:00,53.94,53.99,53.78,53.87,42800.0,23.879,23.9012,23.8082,23.848,42800.0
2005-10-03 12:00:00,53.87,53.95,53.82,53.89,39200.0,23.848,23.8835,23.8259,23.8569,39200.0
2005-10-03 12:30:00,53.88,53.9,53.69,53.73,67600.0,23.8525,23.8613,23.7684,23.7861,67600.0
2005-10-03 13:00:00,53.74,53.83,53.64,53.69,94700.0,23.7905,23.8303,23.7462,23.7684,94700.0
2005-10-03 13:30:00,53.69,53.86,53.69,53.74,65100.0,23.7684,23.8436,23.7684,23.7905,65100.0
2005-10-03 14:00:00,53.76,53.82,53.68,53.79,45700.0,23.7993,23.8259,23.7639,23.8126,45700.0
2005-10-03 14:30:00,53.79,53.89,53.76,53.83,53900.0,23.8126,23.8569,23.7993,23.8303,53900.0
2005-10-03 15:00:00,53.85,53.99,53.85,53.89,96700.0,23.8392,23.9012,23.8392,23.8569,96700.0
2005-10-03 15:30:00,53.89,54.0,53.71,53.85,186900.0,23.8569,23.9056,23.7772,23.8392,186900.0
2005-10-04 09:30:00,53.97,54.09,53.72,53.93,57000.0,23.8923,23.9454,23.7816,23.8746,57000.0
2005-10-04 10:00:00,53.9,54.1,53.82,54.1,69700.0,23.8613,23.9499,23.8259,23.9499,69700.0
2005-10-04 10:30:00,54.09,54.09,53.65,53.82,152000.0,23.9454,23.9454,23.7506,23.8259,152000.0
2005-10-04 11:00:00,53.75,53.8,53.64,53.7,59500.0,23.7949,23.8171,23.7462,23.7728,59500.0
2005-10-04 11:30:00,53.7,53.83,53.68,53.73,70300.0,23.7728,23.8303,23.7639,23.7861,70300.0
2005-10-04 12:00:00,53.73,53.74,53.63,53.66,26100.0,23.7861,23.7905,23.7418,23.7551,26100.0
2005-10-04 12:30:00,53.66,53.68,53.58,53.62,22100.0,23.7551,23.7639,23.7197,23.7374,22100.0
2005-10-04 13:00:00,53.62,53.69,53.61,53.63,19400.0,23.7374,23.7684,23.7329,23.7418,19400.0
2005-10-04 13:30:00,53.64,53.64,53.48,53.59,26600.0,23.7462,23.7462,23.6754,23.7241,26600.0
2005-10-04 14:00:00,53.6,53.6,53.24,53.26,34800.0,23.7285,23.7285,23.5691,23.578,34800.0
2005-10-04 14:30:00,53.25,53.29,53.03,53.09,75100.0,23.5736,23.5913,23.4762,23.5027,75100.0
2005-10-04 15:00:00,53.07,53.33,52.97,53.17,72200.0,23.4939,23.609,23.4496,23.5382,72200.0
2005-10-04 15:30:00,53.17,53.23,52.99,53.0,100800.0,23.5382,23.5647,23.4585,23.4629,100800.0
2005-10-05 09:30:00,52.68,52.8,52.5,52.75,349000.0,23.3212,23.3744,23.2415,23.3522,349000.0
2005-10-05 10:00:00,52.79,53.0,52.71,52.9,84400.0,23.3699,23.4629,23.3345,23.4186,84400.0
2005-10-05 10:30:00,52.91,53.11,52.76,53.02,99400.0,23.4231,23.5116,23.3566,23.4717,99400.0
2005-10-05 11:00:00,52.99,53.18,52.75,52.75,107500.0,23.4585,23.5426,23.3522,23.3522,107500.0
2005-10-05 11:30:00,52.75,52.83,52.47,52.5,144400.0,23.3522,23.3876,23.2283,23.2415,144400.0
2005-10-05 12:00:00,52.5,52.56,52.25,52.34,150100.0,23.2415,23.2681,23.1309,23.1707,150100.0
2005-10-05 12:30:00,52.35,52.65,52.35,52.64,143100.0,23.1751,23.308,23.1751,23.3035,143100.0
2005-10-05 13:00:00,52.64,52.67,52.51,52.51,76700.0,23.3035,23.3168,23.246,23.246,76700.0
2005-10-05 13:30:00,52.52,52.6,52.48,52.51,147100.0,23.2504,23.2858,23.2327,23.246,147100.0
2005-10-05 14:00:00,52.52,52.74,52.47,52.72,55600.0,23.2504,23.3478,23.2283,23.3389,55600.0
2005-10-05 14:30:00,52.7,52.71,52.5,52.5,63300.0,23.3301,23.3345,23.2415,23.2415,63300.0
2005-10-05 15:00:00,52.5,52.5,52.14,52.31,149000.0,23.2415,23.2415,23.0822,23.1574,149000.0
2005-10-05 15:30:00,52.31,52.32,52.1,52.15,221900.0,23.1574,23.1619,23.0645,23.0866,221900.0
2005-10-06 09:30:00,52.02,52.41,52.02,52.06,167800.0,23.0291,23.2017,23.0291,23.0468,167800.0
2005-10-06 10:00:00,52.07,52.27,51.92,51.93,166200.0,23.0512,23.1397,22.9848,22.9892,166200.0
2005-10-06 10:30:00,51.93,52.06,51.79,51.96,95100.0,22.9892,23.0468,22.9272,23.0025,95100.0
2005-10-06 11:00:00,51.97,52.07,51.88,51.88,98300.0,23.0069,23.0512,22.9671,22.9671,98300.0
2005-10-06 11:30:00,51.9,52.0,51.82,51.99,59600.0,22.9759,23.0202,22.9405,23.0158,59600.0
2005-10-06 12:00:00,51.99,52.03,51.79,51.79,65800.0,23.0158,23.0335,22.9272,22.9272,65800.0
2005-10-06 12:30:00,51.8,52.34,51.74,52.29,93200.0,22.9317,23.1707,22.9051,23.1486,93200.0
2005-10-06 13:00:00,52.28,52.36,52.0,52.15,50800.0,23.1442,23.1796,23.0202,23.0866,50800.0
2005-10-06 13:30:00,52.14,52.16,51.84,51.84,55600.0,23.0822,23.091,22.9494,22.9494,55600.0
2005-10-06 14:00:00,51.83,51.84,51.62,51.72,64100.0,22.9449,22.9494,22.852,22.8962,64100.0
2005-10-06 14:30:00,51.72,51.74,51.32,51.47,111200.0,22.8962,22.9051,22.7192,22.7856,111200.0
2005-10-06 15:00:00,51.46,51.6,51.28,51.3,161100.0,22.7811,22.8431,22.7015,22.7103,161100.0
2005-10-06 15:30:00,51.27,52.0,51.1,51.79,165700.0,22.697,23.0202,22.6218,22.9272,165700.0
2005-10-07 09:30:00,51.86,52.47,51.86,52.01,63300.0,22.9582,23.2283,22.9582,23.0246,63300.0
2005-10-07 10:00:00,52.0,52.11,51.77,52.01,66900.0,23.0202,23.0689,22.9184,23.0246,66900.0
2005-10-07 10:30:00,52.0,52.12,51.84,52.0,44800.0,23.0202,23.0733,22.9494,23.0202,44800.0
2005-10-07 11:00:00,51.99,52.08,51.86,51.92,75900.0,23.0158,23.0556,22.9582,22.9848,75900.0
2005-10-07 11:30:00,51.94,52.11,51.74,51.99,40700.0,22.9936,23.0689,22.9051,23.0158,40700.0
2005-10-07 12:00:00,51.98,52.0,51.7,51.77,49300.0,23.0113,23.0202,22.8874,22.9184,49300.0
2005-10-07 12:30:00,51.78,51.92,51.73,51.84,53300.0,22.9228,22.9848,22.9007,22.9494,53300.0
2005-10-07 13:00:00,51.84,51.93,51.8,51.81,46700.0,22.9494,22.9892,22.9317,22.9361,46700.0
2005-10-07 13:30:00,51.81,51.91,51.66,51.69,40500.0,22.9361,22.9804,22.8697,22.883,40500.0
2005-10-07 14:00:00,51.7,51.81,51.7,51.81,49700.0,22.8874,22.9361,22.8874,22.9361,49700.0
2005-10-07 14:30:00,51.82,51.95,51.68,51.78,57800.0,22.9405,22.9981,22.8785,22.9228,57800.0
2005-10-07 15:00:00,51.8,51.91,51.74,51.89,55000.0,22.9317,22.9804,22.9051,22.9715,55000.0
2005-10-07 15:30:00,51.9,52.11,51.85,52.11,118200.0,22.9759,23.0689,22.9538,23.0689,118200.0
2005-10-10 09:30:00,52.1,52.1,51.55,51.64,41500.0,23.0645,23.0645,22.821,22.8608,41500.0
2005-10-10 10:00:00,51.64,51.88,51.42,51.73,84600.0,22.8608,22.9671,22.7634,22.9007,84600.0
2005-10-10 10:30:00,51.71,52.06,51.71,51.99,33700.0,22.8918,23.0468,22.8918,23.0158,33700.0
2005-10-10 11:00:00,52.0,52.19,51.89,51.91,40000.0,23.0202,23.1043,22.9715,22.9804,40000.0
2005-10-10 11:30:00,51.92,51.92,51.63,51.67,34500.0,22.9848,22.9848,22.8564,22.8741,34500.0
2005-10-10 12:00:00,51.7,51.8,51.61,51.62,32900.0,22.8874,22.9317,22.8475,22.852,32900.0
2005-10-10 12:30:00,51.62,51.88,51.53,51.73,30200.0,22.852,22.9671,22.8121,22.9007,30200.0
2005-10-10 13:00:00,51.73,51.82,51.63,51.82,13400.0,22.9007,22.9405,22.8564,22.9405,13400.0
2005-10-10 13:30:00,51.82,51.86,51.65,51.67,13400.0,22.9405,22.9582,22.8653,22.8741,13400.0
2005-10-10 14:00:00,51.67,51.67,51.36,51.42,31000.0,22.8741,22.8741,22.7369,22.7634,31000.0
2005-10-10 14:30:00,51.43,51.53,51.25,51.38,35700.0,22.7679,22.8121,22.6882,22.7457,35700.0
2005-10-10 15:00:00,51.39,51.49,51.31,51.37,33100.0,22.7502,22.7944,22.7147,22.7413,33100.0
2005-10-10 15:30:00,51.34,51.58,51.27,51.38,92000.0,22.728,22.8343,22.697,22.7457,92000.0
2005-10-11 09:30:00,51.6,52.08,51.45,51.7,59800.0,22.8431,23.0556,22.7767,22.8874,59800.0
2005-10-11 10:00:00,51.66,51.8,51.43,51.79,19700.0,22.8697,22.9317,22.7679,22.9272,19700.0
2005-10-11 10:30:00,51.74,51.83,51.63,51.66,26600.0,22.9051,22.9449,22.8564,22.8697,26600.0
2005-10-11 11:00:00,51.65,51.76,51.58,51.69,24200.0,22.8653,22.914,22.8343,22.883,24200.0
2005-10-11 11:30:00,51.67,51.73,51.48,51.56,29300.0,22.8741,22.9007,22.79,22.8254,29300.0
2005-10-11 12:00:00,51.57,51.69,51.43,51.56,32400.0,22.8298,22.883,22.7679,22.8254,32400.0
2005-10-11 12:30:00,51.56,51.63,51.54,51.58,34100.0,22.8254,22.8564,22.8166,22.8343,34100.0
2005-10-11 13:00:00,51.57,51.75,51.54,51.75,21400.0,22.8298,22.9095,22.8166,22.9095,21400.0
2005-10-11 13:30:00,51.75,51.75,51.45,51.49,34600.0,22.9095,22.9095,22.7767,22.7944,34600.0
2005-10-11 14:00:00,51.51,51.52,51.21,51.37,132700.0,22.8033,22.8077,22.6705,22.7413,132700.0
2005-10-11 14:30:00,51.37,51.45,51.16,51.24,56400.0,22.7413,22.7767,22.6483,22.6837,56400.0
2005-10-11 15:00:00,51.23,51.37,51.09,51.16,59500.0,22.6793,22.7413,22.6173,22.6483,59500.0
2005-10-11 15:30:00,51.16,51.31,51.1,51.16,67500.0,22.6483,22.7147,22.6218,22.6483,67500.0
2005-10-12 09:30:00,51.14,51.36,50.62,51.36,102600.0,22.6395,22.7369,22.4093,22.7369,102600.0
2005-10-12 10:00:00,51.41,51.5,51.22,51.37,48200.0,22.759,22.7989,22.6749,22.7413,48200.0
2005-10-12 10:30:00,51.36,51.36,50.87,51.0,95600.0,22.7369,22.7369,22.52,22.5775,95600.0
2005-10-12 11:00:00,51.0,51.36,50.97,51.35,107700.0,22.5775,22.7369,22.5642,22.7324,107700.0
2005-10-12 11:30:00,51.35,51.4,51.12,51.17,41100.0,22.7324,22.7546,22.6306,22.6528,41100.0
2005-10-12 12:00:00,51.16,51.16,50.95,50.97,89300.0,22.6483,22.6483,22.5554,22.5642,89300.0
2005-10-12 12:30:00,50.97,50.98,50.74,50.89,77600.0,22.5642,22.5686,22.4624,22.5288,77600.0
2005-10-12 13:00:00,50.88,50.94,50.76,50.85,57400.0,22.5244,22.5509,22.4713,22.5111,57400.0
2005-10-12 13:30:00,50.87,50.94,50.72,50.8,60400.0,22.52,22.5509,22.4535,22.489,60400.0
2005-10-12 14:00:00,50.8,50.91,50.53,50.74,83200.0,22.489,22.5377,22.3694,22.4624,83200.0
2005-10-12 14:30:00,50.75,50.76,50.54,50.7,80100.0,22.4668,22.4713,22.3739,22.4447,80100.0
2005-10-12 15:00:00,50.69,50.98,50.61,50.91,155400.0,22.4403,22.5686,22.4049,22.5377,155400.0
2005-10-12 15:30:00,50.91,50.99,50.82,50.88,95300.0,22.5377,22.5731,22.4978,22.5244,95300.0
2005-10-13 09:30:00,50.76,50.83,50.01,50.03,146100.0,22.4713,22.5022,22.1392,22.1481,146100.0
2005-10-13 10:00:00,50.01,50.37,49.75,50.37,183000.0,22.1392,22.2986,22.0241,22.2986,183000.0
2005-10-13 10:30:00,50.39,50.68,50.15,50.57,134700.0,22.3075,22.4358,22.2012,22.3871,134700.0
2005-10-13 11:00:00,50.57,50.62,50.18,50.2,55900.0,22.3871,22.4093,22.2145,22.2233,55900.0
2005-10-13 11:30:00,50.2,50.25,50.03,50.07,60200.0,22.2233,22.2455,22.1481,22.1658,60200.0
2005-10-13 12:00:00,50.06,50.28,50.01,50.12,86500.0,22.1614,22.2588,22.1392,22.1879,86500.0
2005-10-13 12:30:00,50.12,50.32,49.98,50.03,49000.0,22.1879,22.2765,22.126,22.1481,49000.0
2005-10-13 13:00:00,50.03,50.03,49.75,49.75,53500.0,22.1481,22.1481,22.0241,22.0241,53500.0
2005-10-13 13:30:00,49.75,49.91,49.61,49.9,68600.0,22.0241,22.095,21.9622,22.0905,68600.0
2005-10-13 14:00:00,49.88,50.24,49.88,50.0,98900.0,22.0817,22.2411,22.0817,22.1348,98900.0
2005-10-13 14:30:00,50.0,50.25,49.95,50.06,108800.0,22.1348,22.2455,22.1127,22.1614,108800.0
2005-10-13 15:00:00,50.07,50.14,49.88,50.03,126600.0,22.1658,22.1968,22.0817,22.1481,126600.0
2005-10-13 15:30:00,50.03,50.13,49.91,49.94,114100.0,22.1481,22.1924,22.095,22.1082,114100.0
2005-10-14 09:30:00,50.21,50.42,49.73,50.09,98900.0,22.2278,22.3207,22.0153,22.1746,98900.0
2005-10-14 10:00:00,50.04,50.1,49.85,50.02,77600.0,22.1525,22.1791,22.0684,22.1437,77600.0
2005-10-14 10:30:00,50.05,50.34,50.03,50.22,63100.0,22.1569,22.2853,22.1481,22.2322,63100.0
2005-10-14 11:00:00,50.22,50.4,50.15,50.35,91800.0,22.2322,22.3119,22.2012,22.2898,91800.0
2005-10-14 11:30:00,50.34,50.45,50.3,50.35,57300.0,22.2853,22.334,22.2676,22.2898,57300.0
2005-10-14 12:00:00,50.35,50.5,50.34,50.39,35300.0,22.2898,22.3562,22.2853,22.3075,35300.0
2005-10-14 12:30:00,50.39,50.49,50.17,50.17,31500.0,22.3075,22.3517,22.2101,22.2101,31500.0
2005-10-14 13:00:00,50.21,50.26,50.11,50.23,103100.0,22.2278,22.2499,22.1835,22.2366,103100.0
2005-10-14 13:30:00,50.23,50.27,50.13,50.18,68000.0,22.2366,22.2543,22.1924,22.2145,68000.0
2005-10-14 14:00:00,50.17,50.2,50.1,50.13,31400.0,22.2101,22.2233,22.1791,22.1924,31400.0
2005-10-14 14:30:00,50.12,50.26,50.1,50.17,65000.0,22.1879,22.2499,22.1791,22.2101,65000.0
2005-10-14 15:00:00,50.17,50.33,50.15,50.22,49500.0,22.2101,22.2809,22.2012,22.2322,49500.0
2005-10-14 15:30:00,50.21,50.54,50.21,50.43,122900.0,22.2278,22.3739,22.2278,22.3252,122900.0
2005-10-17 09:30:00,50.25,50.77,50.16,50.66,86300.0,22.2455,22.4757,22.2056,22.427,86300.0
2005-10-17 10:00:00,50.66,51.1,50.56,50.95,83800.0,22.427,22.6218,22.3827,22.5554,83800.0
2005-10-17 10:30:00,50.94,51.07,50.77,50.97,36000.0,22.5509,22.6085,22.4757,22.5642,36000.0
2005-10-17 11:00:00,50.97,51.16,50.94,51.14,49000.0,22.5642,22.6483,22.5509,22.6395,49000.0
2005-10-17 11:30:00,51.15,51.35,51.09,51.33,29400.0,22.6439,22.7324,22.6173,22.7236,29400.0
2005-10-17 12:00:00,51.31,51.32,50.96,51.19,45100.0,22.7147,22.7192,22.5598,22.6616,45100.0
2005-10-17 12:30:00,51.2,51.21,50.78,50.95,39000.0,22.666,22.6705,22.4801,22.5554,39000.0
2005-10-17 13:00:00,50.92,50.93,50.76,50.87,34100.0,22.5421,22.5465,22.4713,22.52,34100.0
2005-10-17 13:30:00,50.9,50.96,50.77,50.91,23900.0,22.5332,22.5598,22.4757,22.5377,23900.0
2005-10-17 14:00:00,50.93,50.94,50.67,50.74,28100.0,22.5465,22.5509,22.4314,22.4624,28100.0
2005-10-17 14:30:00,50.73,50.83,50.63,50.78,35000.0,22.458,22.5022,22.4137,22.4801,35000.0
2005-10-17 15:00:00,50.82,50.93,50.68,50.88,41300.0,22.4978,22.5465,22.4358,22.5244,41300.0
2005-10-17 15:30:00,50.88,51.0,50.84,50.97,130400.0,22.5244,22.5775,22.5067,22.5642,130400.0
2005-10-18 09:30:00,51.01,51.19,50.5,50.81,85800.0,22.5819,22.6616,22.3562,22.4934,85800.0
2005-10-18 10:00:00,50.81,51.05,50.72,50.89,49400.0,22.4934,22.5996,22.4535,22.5288,49400.0
2005-10-18 10:30:00,50.85,50.98,50.76,50.94,41000.0,22.5111,22.5686,22.4713,22.5509,41000.0
2005-10-18 11:00:00,50.93,51.01,50.82,50.88,48700.0,22.5465,22.5819,22.4978,22.5244,48700.0
2005-10-18 11:30:00,50.89,51.05,50.88,50.97,39700.0,22.5288,22.5996,22.5244,22.5642,39700.0
2005-10-18 12:00:00,50.97,51.03,50.91,50.95,29400.0,22.5642,22.5908,22.5377,22.5554,29400.0
2005-10-18 12:30:00,50.95,51.02,50.94,50.94,18400.0,22.5554,22.5864,22.5509,22.5509,18400.0
2005-10-18 13:00:00,50.94,50.97,50.68,50.75,43800.0,22.5509,22.5642,22.4358,22.4668,43800.0
2005-10-18 13:30:00,50.77,50.96,50.63,50.84,64300.0,22.4757,22.5598,22.4137,22.5067,64300.0
2005-10-18 14:00:00,50.86,50.92,50.68,50.76,44400.0,22.5155,22.5421,22.4358,22.4713,44400.0
2005-10-18 14:30:00,50.75,50.75,50.23,50.32,62200.0,22.4668,22.4668,22.2366,22.2765,62200.0
2005-10-18 15:00:00,50.34,50.57,50.29,50.57,82600.0,22.2853,22.3871,22.2632,22.3871,82600.0
2005-10-18 15:30:00,50.57,50.61,50.35,50.35,90400.0,22.3871,22.4049,22.2898,22.2898,90400.0
2005-10-19 09:30:00,50.35,50.37,49.94,50.07,77700.0,22.2898,22.2986,22.1082,22.1658,77700.0
2005-10-19 10:00:00,50.04,50.37,50.03,50.29,57900.0,22.1525,22.2986,22.1481,22.2632,57900.0
2005-10-19 10:30:00,50.3,50.62,50.23,50.51,85900.0,22.2676,22.4093,22.2366,22.3606,85900.0
2005-10-19 11:00:00,50.49,50.5,50.13,50.14,83100.0,22.3517,22.3562,22.1924,22.1968,83100.0
2005-10-19 11:30:00,50.14,50.24,49.93,50.2,64100.0,22.1968,22.2411,22.1038,22.2233,64100.0
2005-10-19 12:00:00,50.2,50.28,50.07,50.17,46400.0,22.2233,22.2588,22.1658,22.2101,46400.0
2005-10-19 12:30:00,50.17,50.34,50.09,50.25,97400.0,22.2101,22.2853,22.1746,22.2455,97400.0
2005-10-19 13:00:00,50.25,50.31,50.02,50.15,91500.0,22.2455,22.272,22.1437,22.2012,91500.0
2005-10-19 13:30:00,50.15,50.39,50.12,50.26,47500.0,22.2012,22.3075,22.1879,22.2499,47500.0
2005-10-19 14:00:00,50.28,50.4,50.16,50.37,62100.0,22.2588,22.3119,22.2056,22.2986,62100.0
2005-10-19 14:30:00,50.37,50.59,50.32,50.34,78300.0,22.2986,22.396,22.2765,22.2853,78300.0
2005-10-19 15:00:00,50.33,50.49,50.24,50.41,104700.0,22.2809,22.3517,22.2411,22.3163,104700.0
2005-10-19 15:30:00,50.41,50.66,50.38,50.66,88600.0,22.3163,22.427,22.303,22.427,88600.0
2005-10-20 09:30:00,50.65,50.87,50.35,50.52,76900.0,22.4226,22.52,22.2898,22.365,76900.0
2005-10-20 10:00:00,50.51,50.78,50.33,50.44,52700.0,22.3606,22.4801,22.2809,22.3296,52700.0
2005-10-20 10:30:00,50.44,50.57,50.28,50.35,49100.0,22.3296,22.3871,22.2588,22.2898,49100.0
2005-10-20 11:00:00,50.38,50.39,50.12,50.29,41400.0,22.303,22.3075,22.1879,22.2632,41400.0
2005-10-20 11:30:00,50.34,50.5,50.16,50.32,26700.0,22.2853,22.3562,22.2056,22.2765,26700.0
2005-10-20 12:00:00,50.33,50.44,50.09,50.2,41800.0,22.2809,22.3296,22.1746,22.2233,41800.0
2005-10-20 12:30:00,50.16,50.34,50.14,50.17,53100.0,22.2056,22.2853,22.1968,22.2101,53100.0
2005-10-20 13:00:00,50.17,50.25,50.02,50.1,60600.0,22.2101,22.2455,22.1437,22.1791,60600.0
2005-10-20 13:30:00,50.09,50.15,49.96,50.1,108000.0,22.1746,22.2012,22.1171,22.1791,108000.0
2005-10-20 14:00:00,50.1,50.1,49.9,49.96,128100.0,22.1791,22.1791,22.0905,22.1171,128100.0
2005-10-20 14:30:00,49.96,50.28,49.94,50.18,87500.0,22.1171,22.2588,22.1082,22.2145,87500.0
2005-10-20 15:00:00,50.17,50.22,49.68,49.79,101000.0,22.2101,22.2322,21.9931,22.0418,101000.0
2005-10-20 15:30:00,49.79,50.06,49.77,49.9,130800.0,22.0418,22.1614,22.033,22.0905,130800.0
2005-10-21 09:30:00,49.93,50.33,49.79,49.95,124500.0,22.1038,22.2809,22.0418,22.1127,124500.0
2005-10-21 10:00:00,49.95,50.37,49.9,50.08,56200.0,22.1127,22.2986,22.0905,22.1702,56200.0
2005-10-21 10:30:00,50.09,50.1,49.82,50.01,62100.0,22.1746,22.1791,22.0551,22.1392,62100.0
2005-10-21 11:00:00,50.01,50.26,49.94,50.07,50100.0,22.1392,22.2499,22.1082,22.1658,50100.0
2005-10-21 11:30:00,50.07,50.07,49.81,50.02,56600.0,22.1658,22.1658,22.0507,22.1437,56600.0
2005-10-21 12:00:00,50.05,50.2,49.86,50.1,63200.0,22.1569,22.2233,22.0728,22.1791,63200.0
2005-10-21 12:30:00,50.15,50.37,50.09,50.25,41700.0,22.2012,22.2986,22.1746,22.2455,41700.0
2005-10-21 13:00:00,50.25,50.39,50.2,50.25,26300.0,22.2455,22.3075,22.2233,22.2455,26300.0
2005-10-21 13:30:00,50.32,50.44,50.22,50.4,33000.0,22.2765,22.3296,22.2322,22.3119,33000.0
2005-10-21 14:00:00,50.45,50.58,50.38,50.53,32900.0,22.334,22.3916,22.303,22.3694,32900.0
2005-10-21 14:30:00,50.48,50.58,50.07,50.39,56600.0,22.3473,22.3916,22.1658,22.3075,56600.0
2005-10-21 15:00:00,50.39,50.53,50.31,50.36,44400.0,22.3075,22.3694,22.272,22.2942,44400.0
2005-10-21 15:30:00,50.36,50.37,50.13,50.23,62800.0,22.2942,22.2986,22.1924,22.2366,62800.0
2005-10-24 09:30:00,50.61,51.2,50.36,50.98,88500.0,22.4049,22.666,22.2942,22.5686,88500.0
2005-10-24 10:00:00,51.0,51.26,50.84,50.96,44700.0,22.5775,22.6926,22.5067,22.5598,44700.0
2005-10-24 10:30:00,50.96,51.11,50.87,51.03,60200.0,22.5598,22.6262,22.52,22.5908,60200.0
2005-10-24 11:00:00,51.02,51.15,50.88,51.13,40600.0,22.5864,22.6439,22.5244,22.6351,40600.0
2005-10-24 11:30:00,51.1,51.18,50.84,50.84,46700.0,22.6218,22.6572,22.5067,22.5067,46700.0
2005-10-24 12:00:00,50.87,51.71,50.84,51.41,70000.0,22.52,22.8918,22.5067,22.759,70000.0
2005-10-24 12:30:00,51.41,51.7,51.35,51.68,81200.0,22.759,22.8874,22.7324,22.8785,81200.0
2005-10-24 13:00:00,51.66,52.05,51.5,52.01,145600.0,22.8697,23.0423,22.7989,23.0246,145600.0
2005-10-24 13:30:00,52.0,52.16,51.96,52.06,126200.0,23.0202,23.091,23.0025,23.0468,126200.0
2005-10-24 14:00:00,52.05,52.06,51.81,51.88,114600.0,23.0423,23.0468,22.9361,22.9671,114600.0
2005-10-24 14:30:00,51.86,51.93,51.8,51.83,63700.0,22.9582,22.9892,22.9317,22.9449,63700.0
2005-10-24 15:00:00,51.82,51.97,51.82,51.9,78700.0,22.9405,23.0069,22.9405,22.9759,78700.0
2005-10-24 15:30:00,51.9,52.19,51.85,52.06,128900.0,22.9759,23.1043,22.9538,23.0468,128900.0
2005-10-25 09:30:00,51.82,52.23,51.77,52.21,91600.0,22.9405,23.122,22.9184,23.1132,91600.0
2005-10-25 10:00:00,52.2,52.48,52.14,52.41,89800.0,23.1087,23.2327,23.0822,23.2017,89800.0
2005-10-25 10:30:00,52.41,52.49,52.36,52.37,117700.0,23.2017,23.2371,23.1796,23.184,117700.0
2005-10-25 11:00:00,52.37,52.39,52.25,52.27,73900.0,23.184,23.1929,23.1309,23.1397,73900.0
2005-10-25 11:30:00,52.26,52.28,51.79,51.83,74900.0,23.1353,23.1442,22.9272,22.9449,74900.0
2005-10-25 12:00:00,51.83,52.2,51.82,52.12,59100.0,22.9449,23.1087,22.9405,23.0733,59100.0
2005-10-25 12:30:00,52.12,52.12,51.8,51.88,70200.0,23.0733,23.0733,22.9317,22.9671,70200.0
2005-10-25 13:00:00,51.86,51.91,51.75,51.86,23400.0,22.9582,22.9804,22.9095,22.9582,23400.0
2005-10-25 13:30:00,51.83,51.83,51.52,51.57,52500.0,22.9449,22.9449,22.8077,22.8298,52500.0
2005-10-25 14:00:00,51.56,51.61,51.44,51.53,73400.0,22.8254,22.8475,22.7723,22.8121,73400.0
2005-10-25 14:30:00,51.53,51.93,51.49,51.81,58500.0,22.8121,22.9892,22.7944,22.9361,58500.0
2005-10-25 15:00:00,51.82,51.84,51.63,51.72,71200.0,22.9405,22.9494,22.8564,22.8962,71200.0
2005-10-25 15:30:00,51.74,52.14,51.62,52.12,179300.0,22.9051,23.0822,22.852,23.0733,179300.0
2005-10-26 09:30:00,52.14,52.14,51.28,51.73,96400.0,23.0822,23.0822,22.7015,22.9007,96400.0
2005-10-26 10:00:00,51.69,51.98,51.6,51.64,68500.0,22.883,23.0113,22.8431,22.8608,68500.0
2005-10-26 10:30:00,51.65,51.95,51.63,51.78,41300.0,22.8653,22.9981,22.8564,22.9228,41300.0
2005-10-26 11:00:00,51.75,52.0,51.66,52.0,38100.0,22.9095,23.0202,22.8697,23.0202,38100.0
2005-10-26 11:30:00,51.99,52.0,51.75,51.76,20700.0,23.0158,23.0202,22.9095,22.914,20700.0
2005-10-26 12:00:00,51.74,51.9,51.7,51.79,23100.0,22.9051,22.9759,22.8874,22.9272,23100.0
2005-10-26 12:30:00,51.83,51.88,51.62,51.84,31000.0,22.9449,22.9671,22.852,22.9494,31000.0
2005-10-26 13:00:00,51.83,51.83,51.58,51.81,31200.0,22.9449,22.9449,22.8343,22.9361,31200.0
2005-10-26 13:30:00,51.81,51.85,51.57,51.81,37800.0,22.9361,22.9538,22.8298,22.9361,37800.0
2005-10-26 14:00:00,51.8,51.98,51.7,51.77,45600.0,22.9317,23.0113,22.8874,22.9184,45600.0
2005-10-26 14:30:00,51.77,51.83,51.54,51.6,27400.0,22.9184,22.9449,22.8166,22.8431,27400.0
2005-10-26 15:00:00,51.57,51.82,51.55,51.78,32400.0,22.8298,22.9405,22.821,22.9228,32400.0
2005-10-26 15:30:00,51.77,51.77,51.33,51.46,83200.0,22.9184,22.9184,22.7236,22.7811,83200.0
2005-10-27 09:30:00,51.46,51.62,50.67,51.21,58100.0,22.7811,22.852,22.4314,22.6705,58100.0
2005-10-27 10:00:00,51.2,51.45,50.76,51.34,58200.0,22.666,22.7767,22.4713,22.728,58200.0
2005-10-27 10:30:00,51.34,51.46,51.18,51.45,59200.0,22.728,22.7811,22.6572,22.7767,59200.0
2005-10-27 11:00:00,51.45,51.57,51.29,51.35,57300.0,22.7767,22.8298,22.7059,22.7324,57300.0
2005-10-27 11:30:00,51.35,51.4,51.1,51.39,55000.0,22.7324,22.7546,22.6218,22.7502,55000.0
2005-10-27 12:00:00,51.38,51.62,51.15,51.39,72000.0,22.7457,22.852,22.6439,22.7502,72000.0
2005-10-27 12:30:00,51.38,51.52,51.35,51.52,42100.0,22.7457,22.8077,22.7324,22.8077,42100.0
2005-10-27 13:00:00,51.49,51.49,51.15,51.19,58900.0,22.7944,22.7944,22.6439,22.6616,58900.0
2005-10-27 13:30:00,51.19,51.37,51.16,51.37,25800.0,22.6616,22.7413,22.6483,22.7413,25800.0
2005-10-27 14:00:00,51.4,51.43,51.15,51.41,34400.0,22.7546,22.7679,22.6439,22.759,34400.0
2005-10-27 14:30:00,51.42,51.42,51.13,51.21,45900.0,22.7634,22.7634,22.6351,22.6705,45900.0
2005-10-27 15:00:00,51.2,51.3,51.01,51.29,61000.0,22.666,22.7103,22.5819,22.7059,61000.0
2005-10-27 15:30:00,51.29,51.36,51.01,51.05,80700.0,22.7059,22.7369,22.5819,22.5996,80700.0
2005-10-28 09:30:00,51.1,51.71,51.1,51.39,69100.0,22.6218,22.8918,22.6218,22.7502,69100.0
2005-10-28 10:00:00,51.4,51.44,51.13,51.33,61000.0,22.7546,22.7723,22.6351,22.7236,61000.0
2005-10-28 10:30:00,51.3,51.5,51.28,51.3,44400.0,22.7103,22.7989,22.7015,22.7103,44400.0
2005-10-28 11:00:00,51.31,51.5,51.2,51.39,43600.0,22.7147,22.7989,22.666,22.7502,43600.0
2005-10-28 11:30:00,51.38,51.54,51.3,51.54,27200.0,22.7457,22.8166,22.7103,22.8166,27200.0
2005-10-28 12:00:00,51.52,51.7,51.48,51.61,25100.0,22.8077,22.8874,22.79,22.8475,25100.0
2005-10-28 12:30:00,51.65,51.73,51.61,51.61,12800.0,22.8653,22.9007,22.8475,22.8475,12800.0
2005-10-28 13:00:00,51.61,51.86,51.61,51.83,23200.0,22.8475,22.9582,22.8475,22.9449,23200.0
2005-10-28 13:30:00,51.8,51.83,51.44,51.65,26200.0,22.9317,22.9449,22.7723,22.8653,26200.0
2005-10-28 14:00:00,51.65,51.92,51.62,51.81,30600.0,22.8653,22.9848,22.852,22.9361,30600.0
2005-10-28 14:30:00,51.81,52.0,51.79,51.97,26400.0,22.9361,23.0202,22.9272,23.0069,26400.0
2005-10-28 15:00:00,51.96,52.06,51.89,51.89,37900.0,23.0025,23.0468,22.9715,22.9715,37900.0
2005-10-28 15:30:00,51.87,52.09,51.8,52.02,71500.0,22.9626,23.06,22.9317,23.0291,71500.0
2005-10-31 09:30:00,52.12,52.61,52.1,52.57,87700.0,23.0733,23.2902,23.0645,23.2725,87700.0
2005-10-31 10:00:00,52.6,52.75,52.28,52.61,63600.0,23.2858,23.3522,23.1442,23.2902,63600.0
2005-10-31 10:30:00,52.6,52.6,52.26,52.48,32800.0,23.2858,23.2858,23.1353,23.2327,32800.0
2005-10-31 11:00:00,52.48,52.49,52.29,52.37,29900.0,23.2327,23.2371,23.1486,23.184,29900.0
2005-10-31 11:30:00,52.38,52.48,52.3,52.4,29200.0,23.1884,23.2327,23.153,23.1973,29200.0
2005-10-31 12:00:00,52.41,52.57,52.27,52.29,33200.0,23.2017,23.2725,23.1397,23.1486,33200.0
2005-10-31 12:30:00,52.29,52.49,52.23,52.49,30800.0,23.1486,23.2371,23.122,23.2371,30800.0
2005-10-31 13:00:00,52.49,52.56,52.36,52.41,37300.0,23.2371,23.2681,23.1796,23.2017,37300.0
2005-10-31 13:30:00,52.41,52.49,52.34,52.49,23700.0,23.2017,23.2371,23.1707,23.2371,23700.0
2005-10-31 14:00:00,52.48,52.51,52.38,52.43,44000.0,23.2327,23.246,23.1884,23.2106,44000.0
2005-10-31 14:30:00,52.43,52.55,52.4,52.52,41300.0,23.2106,23.2637,23.1973,23.2504,41300.0
2005-10-31 15:00:00,52.52,52.7,52.49,52.59,78800.0,23.2504,23.3301,23.2371,23.2814,78800.0
2005-10-31 15:30:00,52.58,52.81,52.54,52.58,163200.0,23.277,23.3788,23.2593,23.277,163200.0
2005-11-01 09:30:00,51.6,51.8,51.5,51.65,136300.0,22.8431,22.9317,22.7989,22.8653,136300.0
2005-11-01 10:00:00,51.64,51.94,51.55,51.6,80000.0,22.8608,22.9936,22.821,22.8431,80000.0
2005-11-01 10:30:00,51.61,51.73,51.5,51.65,53800.0,22.8475,22.9007,22.7989,22.8653,53800.0
2005-11-01 11:00:00,51.65,51.69,51.55,51.65,42400.0,22.8653,22.883,22.821,22.8653,42400.0
2005-11-01 11:30:00,51.64,51.74,51.57,51.66,70800.0,22.8608,22.9051,22.8298,22.8697,70800.0
2005-11-01 12:00:00,51.67,51.82,51.56,51.7,46800.0,22.8741,22.9405,22.8254,22.8874,46800.0
2005-11-01 12:30:00,51.69,51.7,51.65,51.65,26000.0,22.883,22.8874,22.8653,22.8653,26000.0
2005-11-01 13:00:00,51.65,51.69,51.57,51.62,26700.0,22.8653,22.883,22.8298,22.852,26700.0
2005-11-01 13:30:00,51.6,51.68,51.56,51.63,25900.0,22.8431,22.8785,22.8254,22.8564,25900.0
2005-11-01 14:00:00,51.63,51.88,51.39,51.69,87100.0,22.8564,22.9671,22.7502,22.883,87100.0
2005-11-01 14:30:00,51.66,51.94,51.39,51.4,66400.0,22.8697,22.9936,22.7502,22.7546,66400.0
2005-11-01 15:00:00,51.4,51.71,51.39,51.6,75400.0,22.7546,22.8918,22.7502,22.8431,75400.0
2005-11-01 15:30:00,51.6,51.79,51.37,51.61,112200.0,22.8431,22.9272,22.7413,22.8475,112200.0
2005-11-02 09:30:00,51.51,51.84,51.5,51.53,56800.0,22.8033,22.9494,22.7989,22.8121,56800.0
2005-11-02 10:00:00,51.54,51.61,51.07,51.23,78000.0,22.8166,22.8475,22.6085,22.6793,78000.0
2005-11-02 10:30:00,51.25,51.34,51.1,51.2,59500.0,22.6882,22.728,22.6218,22.666,59500.0
2005-11-02 11:00:00,51.2,51.36,51.16,51.35,60300.0,22.666,22.7369,22.6483,22.7324,60300.0
2005-11-02 11:30:00,51.38,51.39,51.19,51.22,67400.0,22.7457,22.7502,22.6616,22.6749,67400.0
2005-11-02 12:00:00,51.21,51.27,51.08,51.27,28700.0,22.6705,22.697,22.6129,22.697,28700.0
2005-11-02 12:30:00,51.27,51.27,51.03,51.19,43000.0,22.697,22.697,22.5908,22.6616,43000.0
2005-11-02 13:00:00,51.2,51.26,51.17,51.18,34300.0,22.666,22.6926,22.6528,22.6572,34300.0
2005-11-02 13:30:00,51.19,51.35,51.17,51.22,22500.0,22.6616,22.7324,22.6528,22.6749,22500.0
2005-11-02 14:00:00,51.23,51.39,51.15,51.19,47200.0,22.6793,22.7502,22.6439,22.6616,47200.0
2005-11-02 14:30:00,51.2,51.22,51.11,51.13,43700.0,22.666,22.6749,22.6262,22.6351,43700.0
2005-11-02 15:00:00,51.14,51.41,51.12,51.37,53200.0,22.6395,22.759,22.6306,22.7413,53200.0
2005-11-02 15:30:00,51.37,51.7,51.29,51.7,125000.0,22.7413,22.8874,22.7059,22.8874,125000.0
2005-11-03 09:30:00,51.88,51.88,51.15,51.49,89100.0,22.9671,22.9671,22.6439,22.7944,89100.0
2005-11-03 10:00:00,51.54,51.6,51.36,51.38,127100.0,22.8166,22.8431,22.7369,22.7457,127100.0
2005-11-03 10:30:00,51.37,51.54,51.17,51.19,91900.0,22.7413,22.8166,22.6528,22.6616,91900.0
2005-11-03 11:00:00,51.19,51.4,51.16,51.37,67600.0,22.6616,22.7546,22.6483,22.7413,67600.0
2005-11-03 11:30:00,51.38,51.4,51.27,51.28,25700.0,22.7457,22.7546,22.697,22.7015,25700.0
2005-11-03 12:00:00,51.26,51.52,51.26,51.52,36600.0,22.6926,22.8077,22.6926,22.8077,36600.0
2005-11-03 12:30:00,51.52,51.66,51.41,51.63,191700.0,22.8077,22.8697,22.759,22.8564,191700.0
2005-11-03 13:00:00,51.64,51.73,51.5,51.7,52600.0,22.8608,22.9007,22.7989,22.8874,52600.0
2005-11-03 13:30:00,51.7,51.78,51.55,51.78,44900.0,22.8874,22.9228,22.821,22.9228,44900.0
2005-11-03 14:00:00,51.77,51.86,51.72,51.86,69500.0,22.9184,22.9582,22.8962,22.9582,69500.0
2005-11-03 14:30:00,51.85,52.24,51.85,52.14,300400.0,22.9538,23.1264,22.9538,23.0822,300400.0
2005-11-03 15:00:00,52.14,52.2,51.82,51.91,116300.0,23.0822,23.1087,22.9405,22.9804,116300.0
2005-11-03 15:30:00,51.91,51.91,51.61,51.75,146100.0,22.9804,22.9804,22.8475,22.9095,146100.0
2005-11-04 09:30:00,51.95,52.17,51.63,52.17,62700.0,22.9981,23.0955,22.8564,23.0955,62700.0
2005-11-04 10:00:00,52.14,52.14,51.76,52.01,42800.0,23.0822,23.0822,22.914,23.0246,42800.0
2005-11-04 10:30:00,52.0,52.05,51.79,51.79,23300.0,23.0202,23.0423,22.9272,22.9272,23300.0
2005-11-04 11:00:00,51.79,51.92,51.75,51.75,45100.0,22.9272,22.9848,22.9095,22.9095,45100.0
2005-11-04 11:30:00,51.73,51.84,51.69,51.71,38600.0,22.9007,22.9494,22.883,22.8918,38600.0
2005-11-04 12:00:00,51.73,51.78,51.63,51.71,30400.0,22.9007,22.9228,22.8564,22.8918,30400.0
2005-11-04 12:30:00,51.7,51.71,51.5,51.62,34800.0,22.8874,22.8918,22.7989,22.852,34800.0
2005-11-04 13:00:00,51.63,51.63,51.51,51.6,18900.0,22.8564,22.8564,22.8033,22.8431,18900.0
2005-11-04 13:30:00,51.59,51.59,51.39,51.39,14300.0,22.8387,22.8387,22.7502,22.7502,14300.0
2005-11-04 14:00:00,51.38,51.62,51.35,51.47,37500.0,22.7457,22.852,22.7324,22.7856,37500.0
2005-11-04 14:30:00,51.45,51.57,51.39,51.55,37600.0,22.7767,22.8298,22.7502,22.821,37600.0
2005-11-04 15:00:00,51.55,51.55,51.41,51.52,31900.0,22.821,22.821,22.759,22.8077,31900.0
2005-11-04 15:30:00,51.53,51.62,51.51,51.57,68000.0,22.8121,22.852,22.8033,22.8298,68000.0
2005-11-07 09:30:00,51.85,51.95,51.62,51.73,49300.0,22.9538,22.9981,22.852,22.9007,49300.0
2005-11-07 10:00:00,51.73,51.77,51.39,51.39,34100.0,22.9007,22.9184,22.7502,22.7502,34100.0
2005-11-07 10:30:00,51.41,51.64,51.37,51.51,31200.0,22.759,22.8608,22.7413,22.8033,31200.0
2005-11-07 11:00:00,51.5,51.52,51.17,51.27,29400.0,22.7989,22.8077,22.6528,22.697,29400.0
2005-11-07 11:30:00,51.26,51.32,51.21,51.23,29400.0,22.6926,22.7192,22.6705,22.6793,29400.0
2005-11-07 12:00:00,51.24,51.29,51.16,51.22,24500.0,22.6837,22.7059,22.6483,22.6749,24500.0
2005-11-07 12:30:00,51.24,51.33,51.19,51.26,31300.0,22.6837,22.7236,22.6616,22.6926,31300.0
2005-11-07 13:00:00,51.24,51.24,50.89,50.89,29300.0,22.6837,22.6837,22.5288,22.5288,29300.0
2005-11-07 13:30:00,50.89,51.03,50.88,50.92,37600.0,22.5288,22.5908,22.5244,22.5421,37600.0
2005-11-07 14:00:00,50.93,51.16,50.89,51.1,42600.0,22.5465,22.6483,22.5288,22.6218,42600.0
2005-11-07 14:30:00,51.11,51.15,51.02,51.06,26600.0,22.6262,22.6439,22.5864,22.6041,26600.0
2005-11-07 15:00:00,51.07,51.1,50.87,51.01,38500.0,22.6085,22.6218,22.52,22.5819,38500.0
2005-11-07 15:30:00,51.01,51.18,50.97,51.12,87100.0,22.5819,22.6572,22.5642,22.6306,87100.0
2005-11-08 09:30:00,51.0,51.1,50.84,50.89,38000.0,22.5775,22.6218,22.5067,22.5288,38000.0
2005-11-08 10:00:00,50.84,51.04,50.76,50.83,43300.0,22.5067,22.5952,22.4713,22.5022,43300.0
2005-11-08 10:30:00,50.85,51.19,50.77,51.18,49000.0,22.5111,22.6616,22.4757,22.6572,49000.0
2005-11-08 11:00:00,51.18,51.7,51.16,51.7,73200.0,22.6572,22.8874,22.6483,22.8874,73200.0
2005-11-08 11:30:00,51.7,51.73,51.22,51.22,54200.0,22.8874,22.9007,22.6749,22.6749,54200.0
2005-11-08 12:00:00,51.24,51.57,51.2,51.5,32700.0,22.6837,22.8298,22.666,22.7989,32700.0
2005-11-08 12:30:00,51.49,51.58,51.36,51.53,23200.0,22.7944,22.8343,22.7369,22.8121,23200.0
2005-11-08 13:00:00,51.51,51.52,51.25,51.33,16900.0,22.8033,22.8077,22.6882,22.7236,16900.0
2005-11-08 13:30:00,51.33,51.34,51.19,51.29,17700.0,22.7236,22.728,22.6616,22.7059,17700.0
2005-11-08 14:00:00,51.29,51.32,51.21,51.29,19600.0,22.7059,22.7192,22.6705,22.7059,19600.0
2005-11-08 14:30:00,51.29,51.32,51.17,51.19,23900.0,22.7059,22.7192,22.6528,22.6616,23900.0
2005-11-08 15:00:00,51.19,51.42,51.19,51.32,30100.0,22.6616,22.7634,22.6616,22.7192,30100.0
2005-11-08 15:30:00,51.33,51.35,51.14,51.21,58800.0,22.7236,22.7324,22.6395,22.6705,58800.0
2005-11-09 09:30:00,51.19,51.52,51.13,51.36,47200.0,22.6616,22.8077,22.6351,22.7369,47200.0
2005-11-09 10:00:00,51.31,51.54,51.29,51.54,27900.0,22.7147,22.8166,22.7059,22.8166,27900.0
2005-11-09 10:30:00,51.54,51.63,51.43,51.48,25800.0,22.8166,22.8564,22.7679,22.79,25800.0
2005-11-09 11:00:00,51.46,51.58,51.44,51.45,28000.0,22.7811,22.8343,22.7723,22.7767,28000.0
2005-11-09 11:30:00,51.47,51.47,51.28,51.42,30600.0,22.7856,22.7856,22.7015,22.7634,30600.0
2005-11-09 12:00:00,51.42,52.03,51.4,51.96,46800.0,22.7634,23.0335,22.7546,23.0025,46800.0
2005-11-09 12:30:00,51.94,52.02,51.83,51.95,31500.0,22.9936,23.0291,22.9449,22.9981,31500.0
2005-11-09 13:00:00,51.96,51.96,51.77,51.79,20200.0,23.0025,23.0025,22.9184,22.9272,20200.0
2005-11-09 13:30:00,51.79,52.06,51.79,52.04,74200.0,22.9272,23.0468,22.9272,23.0379,74200.0
2005-11-09 14:00:00,52.04,52.06,51.83,51.83,37200.0,23.0379,23.0468,22.9449,22.9449,37200.0
2005-11-09 14:30:00,51.83,51.92,51.75,51.76,75400.0,22.9449,22.9848,22.9095,22.914,75400.0
2005-11-09 15:00:00,51.76,51.91,51.68,51.83,43700.0,22.914,22.9804,22.8785,22.9449,43700.0
2005-11-09 15:30:00,51.78,51.83,51.65,51.7,59400.0,22.9228,22.9449,22.8653,22.8874,59400.0
2005-11-10 09:30:00,51.66,51.8,51.41,51.6,61200.0,22.8697,22.9317,22.759,22.8431,61200.0
2005-11-10 10:00:00,51.65,51.65,51.13,51.26,43000.0,22.8653,22.8653,22.6351,22.6926,43000.0
2005-11-10 10:30:00,51.27,51.31,51.05,51.14,44200.0,22.697,22.7147,22.5996,22.6395,44200.0
2005-11-10 11:00:00,51.14,51.17,51.05,51.14,34300.0,22.6395,22.6528,22.5996,22.6395,34300.0
2005-11-10 11:30:00,51.16,51.19,51.0,51.12,30700.0,22.6483,22.6616,22.5775,22.6306,30700.0
2005-11-10 12:00:00,51.12,51.12,50.93,51.05,45600.0,22.6306,22.6306,22.5465,22.5996,45600.0
2005-11-10 12:30:00,51.07,51.15,51.02,51.06,23000.0,22.6085,22.6439,22.5864,22.6041,23000.0
2005-11-10 13:00:00,51.06,51.31,51.06,51.27,43700.0,22.6041,22.7147,22.6041,22.697,43700.0
2005-11-10 13:30:00,51.25,51.76,51.25,51.64,58800.0,22.6882,22.914,22.6882,22.8608,58800.0
2005-11-10 14:00:00,51.65,51.73,51.51,51.55,27800.0,22.8653,22.9007,22.8033,22.821,27800.0
2005-11-10 14:30:00,51.55,51.75,51.53,51.66,40900.0,22.821,22.9095,22.8121,22.8697,40900.0
2005-11-10 15:00:00,51.65,51.8,51.65,51.76,51000.0,22.8653,22.9317,22.8653,22.914,51000.0
2005-11-10 15:30:00,51.76,51.86,51.7,51.81,58200.0,22.914,22.9582,22.8874,22.9361,58200.0
2005-11-11 09:30:00,51.8,51.88,51.22,51.3,51500.0,22.9317,22.9671,22.6749,22.7103,51500.0
2005-11-11 10:00:00,51.31,51.51,51.25,51.41,25200.0,22.7147,22.8033,22.6882,22.759,25200.0
2005-11-11 10:30:00,51.41,51.43,51.29,51.32,28700.0,22.759,22.7679,22.7059,22.7192,28700.0
2005-11-11 11:00:00,51.31,51.42,51.24,51.34,31900.0,22.7147,22.7634,22.6837,22.728,31900.0
2005-11-11 11:30:00,51.36,51.39,51.29,51.31,19600.0,22.7369,22.7502,22.7059,22.7147,19600.0
2005-11-11 12:00:00,51.32,51.36,51.31,51.33,13500.0,22.7192,22.7369,22.7147,22.7236,13500.0
2005-11-11 12:30:00,51.33,51.39,51.27,51.3,40500.0,22.7236,22.7502,22.697,22.7103,40500.0
2005-11-11 13:00:00,51.3,51.39,51.28,51.37,36900.0,22.7103,22.7502,22.7015,22.7413,36900.0
2005-11-11 13:30:00,51.36,51.41,51.35,51.36,30200.0,22.7369,22.759,22.7324,22.7369,30200.0
2005-11-11 14:00:00,51.36,51.47,51.34,51.43,40200.0,22.7369,22.7856,22.728,22.7679,40200.0
2005-11-11 14:30:00,51.43,51.43,51.3,51.43,48500.0,22.7679,22.7679,22.7103,22.7679,48500.0
2005-11-11 15:00:00,51.43,51.51,51.39,51.48,63500.0,22.7679,22.8033,22.7502,22.79,63500.0
2005-11-11 15:30:00,51.5,51.63,51.46,51.58,41200.0,22.7989,22.8564,22.7811,22.8343,41200.0
2005-11-14 09:30:00,51.3,51.6,51.2,51.49,61200.0,22.7103,22.8431,22.666,22.7944,61200.0
2005-11-14 10:00:00,51.59,51.59,51.36,51.39,40000.0,22.8387,22.8387,22.7369,22.7502,40000.0
2005-11-14 10:30:00,51.39,51.59,51.39,51.43,25000.0,22.7502,22.8387,22.7502,22.7679,25000.0
2005-11-14 11:00:00,51.43,51.47,51.32,51.33,28300.0,22.7679,22.7856,22.7192,22.7236,28300.0
2005-11-14 11:30:00,51.32,51.32,51.0,51.03,36700.0,22.7192,22.7192,22.5775,22.5908,36700.0
2005-11-14 12:00:00,51.01,51.16,50.96,51.1,25900.0,22.5819,22.6483,22.5598,22.6218,25900.0
2005-11-14 12:30:00,51.1,51.23,51.03,51.1,14300.0,22.6218,22.6793,22.5908,22.6218,14300.0
2005-11-14 13:00:00,51.06,51.18,50.97,51.05,21600.0,22.6041,22.6572,22.5642,22.5996,21600.0
2005-11-14 13:30:00,51.05,51.18,51.03,51.13,15000.0,22.5996,22.6572,22.5908,22.6351,15000.0
2005-11-14 14:00:00,51.16,51.17,50.98,51.05,19400.0,22.6483,22.6528,22.5686,22.5996,19400.0
2005-11-14 14:30:00,51.07,51.17,51.05,51.08,14300.0,22.6085,22.6528,22.5996,22.6129,14300.0
2005-11-14 15:00:00,51.08,51.14,50.97,50.98,30900.0,22.6129,22.6395,22.5642,22.5686,30900.0
2005-11-14 15:30:00,50.98,51.07,50.93,51.07,61400.0,22.5686,22.6085,22.5465,22.6085,61400.0
2005-11-15 09:30:00,50.97,51.24,50.67,50.9,83300.0,22.5642,22.6837,22.4314,22.5332,83300.0
2005-11-15 10:00:00,50.88,50.96,50.77,50.91,44900.0,22.5244,22.5598,22.4757,22.5377,44900.0
2005-11-15 10:30:00,50.91,51.04,50.82,50.93,62300.0,22.5377,22.5952,22.4978,22.5465,62300.0
2005-11-15 11:00:00,50.93,51.06,50.89,51.04,29400.0,22.5465,22.6041,22.5288,22.5952,29400.0
2005-11-15 11:30:00,51.05,51.06,50.96,51.02,31800.0,22.5996,22.6041,22.5598,22.5864,31800.0
2005-11-15 12:00:00,51.03,51.23,51.03,51.11,39300.0,22.5908,22.6793,22.5908,22.6262,39300.0
2005-11-15 12:30:00,51.12,51.24,51.11,51.14,32900.0,22.6306,22.6837,22.6262,22.6395,32900.0
2005-11-15 13:00:00,51.18,51.25,51.13,51.17,17800.0,22.6572,22.6882,22.6351,22.6528,17800.0
2005-11-15 13:30:00,51.17,51.2,50.81,50.84,35100.0,22.6528,22.666,22.4934,22.5067,35100.0
2005-11-15 14:00:00,50.83,50.83,50.67,50.76,78000.0,22.5022,22.5022,22.4314,22.4713,78000.0
2005-11-15 14:30:00,50.74,50.89,50.74,50.83,45600.0,22.4624,22.5288,22.4624,22.5022,45600.0
2005-11-15 15:00:00,50.83,50.87,50.75,50.75,36700.0,22.5022,22.52,22.4668,22.4668,36700.0
2005-11-15 15:30:00,50.75,50.88,50.75,50.84,65400.0,22.4668,22.5244,22.4668,22.5067,65400.0
2005-11-16 09:30:00,50.9,51.2,50.87,51.05,29300.0,22.5332,22.666,22.52,22.5996,29300.0
2005-11-16 10:00:00,51.05,51.18,51.02,51.13,28700.0,22.5996,22.6572,22.5864,22.6351,28700.0
2005-11-16 10:30:00,51.12,51.23,51.04,51.19,25500.0,22.6306,22.6793,22.5952,22.6616,25500.0
2005-11-16 11:00:00,51.19,51.23,51.02,51.07,24300.0,22.6616,22.6793,22.5864,22.6085,24300.0
2005-11-16 11:30:00,51.06,51.14,51.01,51.1,16100.0,22.6041,22.6395,22.5819,22.6218,16100.0
2005-11-16 12:00:00,51.11,51.3,51.1,51.3,16600.0,22.6262,22.7103,22.6218,22.7103,16600.0
2005-11-16 12:30:00,51.3,51.33,51.17,51.17,20600.0,22.7103,22.7236,22.6528,22.6528,20600.0
2005-11-16 13:00:00,51.22,51.22,50.92,51.16,28300.0,22.6749,22.6749,22.5421,22.6483,28300.0
2005-11-16 13:30:00,51.16,51.18,50.86,50.87,37600.0,22.6483,22.6572,22.5155,22.52,37600.0
2005-11-16 14:00:00,50.86,51.08,50.8,51.07,34200.0,22.5155,22.6129,22.489,22.6085,34200.0
2005-11-16 14:30:00,51.08,51.11,50.88,51.09,18800.0,22.6129,22.6262,22.5244,22.6173,18800.0
2005-11-16 15:00:00,51.09,51.2,50.98,51.11,27500.0,22.6173,22.666,22.5686,22.6262,27500.0
2005-11-16 15:30:00,51.11,51.13,50.92,51.01,49500.0,22.6262,22.6351,22.5421,22.5819,49500.0
2005-11-17 09:30:00,51.05,51.75,51.05,51.63,74300.0,22.5996,22.9095,22.5996,22.8564,74300.0
2005-11-17 10:00:00,51.61,51.91,51.54,51.8,55500.0,22.8475,22.9804,22.8166,22.9317,55500.0
2005-11-17 10:30:00,51.8,51.82,51.6,51.62,24900.0,22.9317,22.9405,22.8431,22.852,24900.0
2005-11-17 11:00:00,51.61,51.67,51.53,51.53,27700.0,22.8475,22.8741,22.8121,22.8121,27700.0
2005-11-17 11:30:00,51.54,51.65,51.54,51.64,19300.0,22.8166,22.8653,22.8166,22.8608,19300.0
2005-11-17 12:00:00,51.63,51.64,51.56,51.6,13300.0,22.8564,22.8608,22.8254,22.8431,13300.0
2005-11-17 12:30:00,51.59,51.59,51.53,51.58,16200.0,22.8387,22.8387,22.8121,22.8343,16200.0
2005-11-17 13:00:00,51.57,51.6,51.48,51.56,18800.0,22.8298,22.8431,22.79,22.8254,18800.0
2005-11-17 13:30:00,51.56,51.66,51.51,51.6,16500.0,22.8254,22.8697,22.8033,22.8431,16500.0
2005-11-17 14:00:00,51.58,51.85,51.56,51.85,30100.0,22.8343,22.9538,22.8254,22.9538,30100.0
2005-11-17 14:30:00,51.84,51.87,51.64,51.74,32300.0,22.9494,22.9626,22.8608,22.9051,32300.0
2005-11-17 15:00:00,51.74,51.93,51.65,51.83,56300.0,22.9051,22.9892,22.8653,22.9449,56300.0
2005-11-17 15:30:00,51.83,51.9,51.77,51.87,82100.0,22.9449,22.9759,22.9184,22.9626,82100.0
2005-11-18 09:30:00,52.18,52.2,51.89,52.02,118000.0,23.0999,23.1087,22.9715,23.0291,118000.0
2005-11-18 10:00:00,52.02,52.1,51.89,51.89,22700.0,23.0291,23.0645,22.9715,22.9715,22700.0
2005-11-18 10:30:00,51.89,51.92,51.62,51.72,26400.0,22.9715,22.9848,22.852,22.8962,26400.0
2005-11-18 11:00:00,51.73,51.84,51.69,51.74,26300.0,22.9007,22.9494,22.883,22.9051,26300.0
2005-11-18 11:30:00,51.76,51.76,51.41,51.42,24300.0,22.914,22.914,22.759,22.7634,24300.0
2005-11-18 12:00:00,51.42,51.56,51.38,51.46,22100.0,22.7634,22.8254,22.7457,22.7811,22100.0
2005-11-18 12:30:00,51.45,51.45,51.15,51.16,26500.0,22.7767,22.7767,22.6439,22.6483,26500.0
2005-11-18 13:00:00,51.16,51.51,51.13,51.51,28500.0,22.6483,22.8033,22.6351,22.8033,28500.0
2005-11-18 13:30:00,51.51,51.72,51.46,51.7,31000.0,22.8033,22.8962,22.7811,22.8874,31000.0
2005-11-18 14:00:00,51.69,51.8,51.54,51.54,36200.0,22.883,22.9317,22.8166,22.8166,36200.0
2005-11-18 14:30:00,51.55,51.65,51.45,51.47,22100.0,22.821,22.8653,22.7767,22.7856,22100.0
2005-11-18 15:00:00,51.47,51.7,51.45,51.58,33700.0,22.7856,22.8874,22.7767,22.8343,33700.0
2005-11-18 15:30:00,51.54,51.78,51.52,51.68,67200.0,22.8166,22.9228,22.8077,22.8785,67200.0
2005-11-21 09:30:00,51.48,52.09,51.48,52.0,70800.0,22.79,23.06,22.79,23.0202,70800.0
2005-11-21 10:00:00,52.0,52.04,51.92,51.98,61900.0,23.0202,23.0379,22.9848,23.0113,61900.0
2005-11-21 10:30:00,51.97,52.0,51.84,51.96,36600.0,23.0069,23.0202,22.9494,23.0025,36600.0
2005-11-21 11:00:00,51.97,52.0,51.87,51.91,41100.0,23.0069,23.0202,22.9626,22.9804,41100.0
2005-11-21 11:30:00,51.91,52.03,51.9,51.9,35300.0,22.9804,23.0335,22.9759,22.9759,35300.0
2005-11-21 12:00:00,51.9,51.99,51.87,51.87,15500.0,22.9759,23.0158,22.9626,22.9626,15500.0
2005-11-21 12:30:00,51.88,51.95,51.79,51.9,14000.0,22.9671,22.9981,22.9272,22.9759,14000.0
2005-11-21 13:00:00,51.86,51.93,51.75,51.88,12400.0,22.9582,22.9892,22.9095,22.9671,12400.0
2005-11-21 13:30:00,51.88,51.98,51.75,51.86,26200.0,22.9671,23.0113,22.9095,22.9582,26200.0
2005-11-21 14:00:00,51.87,51.98,51.86,51.97,15400.0,22.9626,23.0113,22.9582,23.0069,15400.0
2005-11-21 14:30:00,51.93,51.94,51.75,51.81,26200.0,22.9892,22.9936,22.9095,22.9361,26200.0
2005-11-21 15:00:00,51.81,51.85,51.75,51.78,26800.0,22.9361,22.9538,22.9095,22.9228,26800.0
2005-11-21 15:30:00,51.78,51.89,51.77,51.8,72000.0,22.9228,22.9715,22.9184,22.9317,72000.0
2005-11-22 09:30:00,51.64,51.77,51.39,51.44,100400.0,22.8608,22.9184,22.7502,22.7723,100400.0
2005-11-22 10:00:00,51.43,51.61,51.27,51.36,50100.0,22.7679,22.8475,22.697,22.7369,50100.0
2005-11-22 10:30:00,51.36,51.52,51.34,51.49,43100.0,22.7369,22.8077,22.728,22.7944,43100.0
2005-11-22 11:00:00,51.49,51.6,51.44,51.56,42900.0,22.7944,22.8431,22.7723,22.8254,42900.0
2005-11-22 11:30:00,51.56,51.6,51.48,51.52,18600.0,22.8254,22.8431,22.79,22.8077,18600.0
2005-11-22 12:00:00,51.52,51.56,51.46,51.5,31400.0,22.8077,22.8254,22.7811,22.7989,31400.0
2005-11-22 12:30:00,51.49,51.58,51.49,51.5,16800.0,22.7944,22.8343,22.7944,22.7989,16800.0
2005-11-22 13:00:00,51.51,51.61,51.41,51.43,42500.0,22.8033,22.8475,22.759,22.7679,42500.0
2005-11-22 13:30:00,51.43,51.53,51.4,51.5,15900.0,22.7679,22.8121,22.7546,22.7989,15900.0
2005-11-22 14:00:00,51.49,51.88,51.49,51.66,74800.0,22.7944,22.9671,22.7944,22.8697,74800.0
2005-11-22 14:30:00,51.66,51.88,51.63,51.76,40000.0,22.8697,22.9671,22.8564,22.914,40000.0
2005-11-22 15:00:00,51.79,51.9,51.68,51.84,26000.0,22.9272,22.9759,22.8785,22.9494,26000.0
2005-11-22 15:30:00,51.83,52.0,51.81,52.0,68100.0,22.9449,23.0202,22.9361,23.0202,68100.0
2005-11-23 09:30:00,51.97,52.14,51.8,52.06,28200.0,23.0069,23.0822,22.9317,23.0468,28200.0
2005-11-23 10:00:00,52.07,52.23,52.07,52.23,13200.0,23.0512,23.122,23.0512,23.122,13200.0
2005-11-23 10:30:00,52.24,52.41,52.17,52.34,16000.0,23.1264,23.2017,23.0955,23.1707,16000.0
2005-11-23 11:00:00,52.35,52.49,52.27,52.39,30800.0,23.1751,23.2371,23.1397,23.1929,30800.0
2005-11-23 11:30:00,52.39,52.52,52.38,52.49,16500.0,23.1929,23.2504,23.1884,23.2371,16500.0
2005-11-23 12:00:00,52.5,52.5,52.31,52.34,20500.0,23.2415,23.2415,23.1574,23.1707,20500.0
2005-11-23 12:30:00,52.35,52.54,52.35,52.48,18800.0,23.1751,23.2593,23.1751,23.2327,18800.0
2005-11-23 13:00:00,52.48,52.48,52.38,52.43,13200.0,23.2327,23.2327,23.1884,23.2106,13200.0
2005-11-23 13:30:00,52.43,52.45,52.41,52.42,13700.0,23.2106,23.2194,23.2017,23.2061,13700.0
2005-11-23 14:00:00,52.43,52.68,52.39,52.66,39200.0,23.2106,23.3212,23.1929,23.3124,39200.0
2005-11-23 14:30:00,52.67,52.73,52.58,52.66,72400.0,23.3168,23.3434,23.277,23.3124,72400.0
2005-11-23 15:00:00,52.65,52.67,52.37,52.37,36700.0,23.308,23.3168,23.184,23.184,36700.0
2005-11-23 15:30:00,52.4,52.47,52.38,52.39,39700.0,23.1973,23.2283,23.1884,23.1929,39700.0
2005-11-25 09:30:00,52.65,52.8,52.52,52.6,32400.0,23.308,23.3744,23.2504,23.2858,32400.0
2005-11-25 10:00:00,52.6,52.78,52.58,52.75,25900.0,23.2858,23.3655,23.277,23.3522,25900.0
2005-11-25 10:30:00,52.77,52.91,52.73,52.88,25900.0,23.3611,23.4231,23.3434,23.4098,25900.0
2005-11-25 11:00:00,52.89,52.93,52.85,52.92,20600.0,23.4142,23.4319,23.3965,23.4275,20600.0
2005-11-25 11:30:00,52.91,52.94,52.86,52.89,14400.0,23.4231,23.4363,23.4009,23.4142,14400.0
2005-11-25 12:00:00,52.91,52.97,52.89,52.96,14100.0,23.4231,23.4496,23.4142,23.4452,14100.0
2005-11-25 12:30:00,52.96,52.96,52.82,52.89,36200.0,23.4452,23.4452,23.3832,23.4142,36200.0
2005-11-25 13:00:00,52.92,52.92,52.92,52.92,15600.0,23.4275,23.4275,23.4275,23.4275,15600.0
2005-11-25 13:30:00,52.92,52.92,52.92,52.92,0.0,23.4275,23.4275,23.4275,23.4275,0.0
2005-11-25 14:00:00,52.92,52.92,52.92,52.92,0.0,23.4275,23.4275,23.4275,23.4275,0.0
2005-11-25 14:30:00,52.92,52.92,52.92,52.92,0.0,23.4275,23.4275,23.4275,23.4275,0.0
2005-11-25 15:00:00,52.92,52.92,52.92,52.92,0.0,23.4275,23.4275,23.4275,23.4275,0.0
2005-11-25 15:30:00,52.92,52.92,52.92,52.92,0.0,23.4275,23.4275,23.4275,23.4275,0.0
2005-11-28 09:30:00,52.99,52.99,52.58,52.76,50200.0,23.4585,23.4585,23.277,23.3566,50200.0
2005-11-28 10:00:00,52.8,52.97,52.77,52.97,33600.0,23.3744,23.4496,23.3611,23.4496,33600.0
2005-11-28 10:30:00,52.96,53.28,52.95,53.12,60700.0,23.4452,23.5869,23.4408,23.516,60700.0
2005-11-28 11:00:00,53.11,53.2,53.02,53.08,42200.0,23.5116,23.5514,23.4717,23.4983,42200.0
2005-11-28 11:30:00,53.08,53.12,53.01,53.08,20900.0,23.4983,23.516,23.4673,23.4983,20900.0
2005-11-28 12:00:00,53.08,53.08,52.7,52.76,36700.0,23.4983,23.4983,23.3301,23.3566,36700.0
2005-11-28 12:30:00,52.76,52.86,52.75,52.84,25100.0,23.3566,23.4009,23.3522,23.3921,25100.0
2005-11-28 13:00:00,52.82,53.11,52.82,53.07,25000.0,23.3832,23.5116,23.3832,23.4939,25000.0
2005-11-28 13:30:00,53.07,53.12,53.04,53.11,21300.0,23.4939,23.516,23.4806,23.5116,21300.0
2005-11-28 14:00:00,53.1,53.15,53.04,53.06,33300.0,23.5072,23.5293,23.4806,23.4895,33300.0
2005-11-28 14:30:00,53.06,53.1,53.01,53.03,34500.0,23.4895,23.5072,23.4673,23.4762,34500.0
2005-11-28 15:00:00,53.04,53.1,53.0,53.03,79200.0,23.4806,23.5072,23.4629,23.4762,79200.0
2005-11-28 15:30:00,53.04,53.07,52.84,53.03,61800.0,23.4806,23.4939,23.3921,23.4762,61800.0
2005-11-29 09:30:00,53.16,53.57,53.11,53.47,65100.0,23.5337,23.7152,23.5116,23.671,65100.0
2005-11-29 10:00:00,53.52,53.61,53.15,53.29,55700.0,23.6931,23.7329,23.5293,23.5913,55700.0
2005-11-29 10:30:00,53.3,53.51,53.2,53.41,48900.0,23.5957,23.6887,23.5514,23.6444,48900.0
2005-11-29 11:00:00,53.41,53.47,53.23,53.26,43300.0,23.6444,23.671,23.5647,23.578,43300.0
2005-11-29 11:30:00,53.27,53.37,53.18,53.28,29200.0,23.5824,23.6267,23.5426,23.5869,29200.0
2005-11-29 12:00:00,53.28,53.29,53.15,53.17,24100.0,23.5869,23.5913,23.5293,23.5382,24100.0
2005-11-29 12:30:00,53.17,53.17,53.07,53.12,19900.0,23.5382,23.5382,23.4939,23.516,19900.0
2005-11-29 13:00:00,53.12,53.18,53.06,53.15,23900.0,23.516,23.5426,23.4895,23.5293,23900.0
2005-11-29 13:30:00,53.15,53.16,53.06,53.14,29700.0,23.5293,23.5337,23.4895,23.5249,29700.0
2005-11-29 14:00:00,53.14,53.17,53.01,53.03,32700.0,23.5249,23.5382,23.4673,23.4762,32700.0
2005-11-29 14:30:00,53.04,53.25,53.04,53.17,36800.0,23.4806,23.5736,23.4806,23.5382,36800.0
2005-11-29 15:00:00,53.17,53.18,53.02,53.07,29800.0,23.5382,23.5426,23.4717,23.4939,29800.0
2005-11-29 15:30:00,53.07,53.1,52.98,53.03,57400.0,23.4939,23.5072,23.454,23.4762,57400.0
2005-11-30 09:30:00,53.22,53.38,52.97,53.15,106600.0,23.5603,23.6311,23.4496,23.5293,106600.0
2005-11-30 10:00:00,53.11,53.13,52.8,52.8,47300.0,23.5116,23.5204,23.3744,23.3744,47300.0
2005-11-30 10:30:00,52.79,52.99,52.72,52.74,36000.0,23.3699,23.4585,23.3389,23.3478,36000.0
2005-11-30 11:00:00,52.75,52.81,52.63,52.71,38800.0,23.3522,23.3788,23.2991,23.3345,38800.0
2005-11-30 11:30:00,52.69,52.71,52.59,52.65,27900.0,23.3257,23.3345,23.2814,23.308,27900.0
2005-11-30 12:00:00,52.66,52.72,52.52,52.6,27100.0,23.3124,23.3389,23.2504,23.2858,27100.0
2005-11-30 12:30:00,52.6,52.7,52.53,52.64,18400.0,23.2858,23.3301,23.2548,23.3035,18400.0
2005-11-30 13:00:00,52.65,52.7,52.57,52.66,18900.0,23.308,23.3301,23.2725,23.3124,18900.0
2005-11-30 13:30:00,52.64,52.68,52.55,52.59,23900.0,23.3035,23.3212,23.2637,23.2814,23900.0
2005-11-30 14:00:00,52.59,52.77,52.56,52.66,48400.0,23.2814,23.3611,23.2681,23.3124,48400.0
2005-11-30 14:30:00,52.63,52.74,52.54,52.62,56900.0,23.2991,23.3478,23.2593,23.2947,56900.0
2005-11-30 15:00:00,52.62,52.68,52.52,52.6,52400.0,23.2947,23.3212,23.2504,23.2858,52400.0
2005-11-30 15:30:00,52.59,52.65,52.5,52.56,91000.0,23.2814,23.308,23.2415,23.2681,91000.0
2005-12-01 09:30:00,52.76,52.81,52.42,52.74,65000.0,23.3566,23.3788,23.2061,23.3478,65000.0
2005-12-01 10:00:00,52.68,52.75,52.34,52.47,99500.0,23.3212,23.3522,23.1707,23.2283,99500.0
2005-12-01 10:30:00,52.47,52.54,52.4,52.46,52200.0,23.2283,23.2593,23.1973,23.2238,52200.0
2005-12-01 11:00:00,52.47,52.56,52.29,52.39,73000.0,23.2283,23.2681,23.1486,23.1929,73000.0
2005-12-01 11:30:00,52.39,52.43,52.24,52.36,47000.0,23.1929,23.2106,23.1264,23.1796,47000.0
2005-12-01 12:00:00,52.37,52.48,52.34,52.45,35200.0,23.184,23.2327,23.1707,23.2194,35200.0
2005-12-01 12:30:00,52.44,52.59,52.4,52.52,24500.0,23.215,23.2814,23.1973,23.2504,24500.0
2005-12-01 13:00:00,52.52,52.68,52.43,52.63,31900.0,23.2504,23.3212,23.2106,23.2991,31900.0
2005-12-01 13:30:00,52.6,52.72,52.58,52.6,23100.0,23.2858,23.3389,23.277,23.2858,23100.0
2005-12-01 14:00:00,52.6,52.61,52.4,52.48,67100.0,23.2858,23.2902,23.1973,23.2327,67100.0
2005-12-01 14:30:00,52.5,52.71,52.5,52.63,47800.0,23.2415,23.3345,23.2415,23.2991,47800.0
2005-12-01 15:00:00,52.61,52.74,52.52,52.63,43500.0,23.2902,23.3478,23.2504,23.2991,43500.0
2005-12-01 15:30:00,52.63,52.72,52.54,52.6,55400.0,23.2991,23.3389,23.2593,23.2858,55400.0
2005-12-02 09:30:00,52.57,52.57,52.2,52.23,40400.0,23.2725,23.2725,23.1087,23.122,40400.0
2005-12-02 10:00:00,52.23,52.38,52.22,52.27,38200.0,23.122,23.1884,23.1176,23.1397,38200.0
2005-12-02 10:30:00,52.27,52.45,52.26,52.45,34300.0,23.1397,23.2194,23.1353,23.2194,34300.0
2005-12-02 11:00:00,52.43,52.55,52.33,52.55,30500.0,23.2106,23.2637,23.1663,23.2637,30500.0
2005-12-02 11:30:00,52.53,52.57,52.4,52.46,23000.0,23.2548,23.2725,23.1973,23.2238,23000.0
2005-12-02 12:00:00,52.43,52.5,52.38,52.47,31600.0,23.2106,23.2415,23.1884,23.2283,31600.0
2005-12-02 12:30:00,52.46,52.51,52.41,52.49,24100.0,23.2238,23.246,23.2017,23.2371,24100.0
2005-12-02 13:00:00,52.47,52.49,52.43,52.43,17200.0,23.2283,23.2371,23.2106,23.2106,17200.0
2005-12-02 13:30:00,52.44,52.49,52.41,52.49,18400.0,23.215,23.2371,23.2017,23.2371,18400.0
2005-12-02 14:00:00,52.48,52.56,52.4,52.49,36000.0,23.2327,23.2681,23.1973,23.2371,36000.0
2005-12-02 14:30:00,52.48,52.56,52.45,52.52,25500.0,23.2327,23.2681,23.2194,23.2504,25500.0
2005-12-02 15:00:00,52.52,52.76,52.49,52.73,62600.0,23.2504,23.3566,23.2371,23.3434,62600.0
2005-12-02 15:30:00,52.73,52.89,52.72,52.89,198500.0,23.3434,23.4142,23.3389,23.4142,198500.0
2005-12-05 09:30:00,52.05,52.38,51.83,51.9,129700.0,23.3241,23.472,23.2255,23.2569,129700.0
2005-12-05 10:00:00,51.91,52.03,51.63,51.73,56500.0,23.2614,23.3151,23.1359,23.1807,56500.0
2005-12-05 10:30:00,51.71,51.74,51.56,51.61,64200.0,23.1717,23.1852,23.1045,23.1269,64200.0
2005-12-05 11:00:00,51.62,51.71,51.58,51.63,70000.0,23.1314,23.1717,23.1135,23.1359,70000.0
2005-12-05 11:30:00,51.63,51.65,51.55,51.58,34900.0,23.1359,23.1449,23.1,23.1135,34900.0
2005-12-05 12:00:00,51.58,51.63,51.56,51.56,15900.0,23.1135,23.1359,23.1045,23.1045,15900.0
2005-12-05 12:30:00,51.57,51.77,51.56,51.69,22300.0,23.109,23.1986,23.1045,23.1628,22300.0
2005-12-05 13:00:00,51.69,51.8,51.66,51.77,19000.0,23.1628,23.2121,23.1493,23.1986,19000.0
2005-12-05 13:30:00,51.75,51.87,51.69,51.85,21200.0,23.1897,23.2434,23.1628,23.2345,21200.0
2005-12-05 14:00:00,51.84,51.85,51.72,51.83,24000.0,23.23,23.2345,23.1762,23.2255,24000.0
2005-12-05 14:30:00,51.85,52.02,51.81,52.02,42500.0,23.2345,23.3107,23.2165,23.3107,42500.0
2005-12-05 15:00:00,52.02,52.05,51.85,51.92,47800.0,23.3107,23.3241,23.2345,23.2658,47800.0
2005-12-05 15:30:00,51.93,52.08,51.93,52.01,58400.0,23.2703,23.3375,23.2703,23.3062,58400.0
2005-12-06 09:30:00,52.0,52.08,51.67,51.81,169800.0,23.3017,23.3375,23.1538,23.2165,169800.0
2005-12-06 10:00:00,51.76,51.81,51.52,51.66,53800.0,23.1941,23.2165,23.0866,23.1493,53800.0
2005-12-06 10:30:00,51.67,51.68,51.47,51.62,52500.0,23.1538,23.1583,23.0642,23.1314,52500.0
2005-12-06 11:00:00,51.59,51.6,51.48,51.5,35000.0,23.118,23.1224,23.0687,23.0776,35000.0
2005-12-06 11:30:00,51.5,51.63,51.47,51.59,65500.0,23.0776,23.1359,23.0642,23.118,65500.0
2005-12-06 12:00:00,51.6,51.79,51.6,51.75,61100.0,23.1224,23.2076,23.1224,23.1897,61100.0
2005-12-06 12:30:00,51.75,51.82,51.7,51.75,36500.0,23.1897,23.221,23.1673,23.1897,36500.0
2005-12-06 13:00:00,51.76,51.77,51.68,51.73,27200.0,23.1941,23.1986,23.1583,23.1807,27200.0
2005-12-06 13:30:00,51.73,51.77,51.61,51.64,22700.0,23.1807,23.1986,23.1269,23.1404,22700.0
2005-12-06 14:00:00,51.64,51.72,51.62,51.67,32000.0,23.1404,23.1762,23.1314,23.1538,32000.0
2005-12-06 14:30:00,51.66,51.72,51.61,51.68,85200.0,23.1493,23.1762,23.1269,23.1583,85200.0
2005-12-06 15:00:00,51.68,51.72,51.5,51.52,88000.0,23.1583,23.1762,23.0776,23.0866,88000.0
2005-12-06 15:30:00,51.52,51.6,51.46,51.54,147800.0,23.0866,23.1224,23.0597,23.0956,147800.0
2005-12-07 09:30:00,51.58,51.6,51.19,51.44,48200.0,23.1135,23.1224,22.9387,23.0507,48200.0
2005-12-07 10:00:00,51.43,51.72,51.4,51.63,32400.0,23.0463,23.1762,23.0328,23.1359,32400.0
2005-12-07 10:30:00,51.63,51.73,51.52,51.6,33500.0,23.1359,23.1807,23.0866,23.1224,33500.0
2005-12-07 11:00:00,51.59,51.79,51.56,51.77,33700.0,23.118,23.2076,23.1045,23.1986,33700.0
2005-12-07 11:30:00,51.77,51.78,51.63,51.69,23800.0,23.1986,23.2031,23.1359,23.1628,23800.0
2005-12-07 12:00:00,51.67,51.74,51.53,51.67,30700.0,23.1538,23.1852,23.0911,23.1538,30700.0
2005-12-07 12:30:00,51.67,51.68,51.5,51.54,16600.0,23.1538,23.1583,23.0776,23.0956,16600.0
2005-12-07 13:00:00,51.54,51.57,51.26,51.28,28100.0,23.0956,23.109,22.9701,22.9791,28100.0
2005-12-07 13:30:00,51.28,51.31,51.08,51.17,32400.0,22.9791,22.9925,22.8894,22.9298,32400.0
2005-12-07 14:00:00,51.18,51.28,51.1,51.1,31700.0,22.9342,22.9791,22.8984,22.8984,31700.0
2005-12-07 14:30:00,51.1,51.25,51.0,51.04,47600.0,22.8984,22.9656,22.8536,22.8715,47600.0
2005-12-07 15:00:00,51.05,51.05,50.93,51.03,38900.0,22.876,22.876,22.8222,22.867,38900.0
2005-12-07 15:30:00,51.0,51.22,51.0,51.2,58300.0,22.8536,22.9522,22.8536,22.9432,58300.0
2005-12-08 09:30:00,51.3,51.5,51.07,51.3,42000.0,22.988,23.0776,22.8849,22.988,42000.0
2005-12-08 10:00:00,51.3,51.4,51.1,51.16,32900.0,22.988,23.0328,22.8984,22.9253,32900.0
2005-12-08 10:30:00,51.18,51.36,51.13,51.33,60900.0,22.9342,23.0149,22.9118,23.0015,60900.0
2005-12-08 11:00:00,51.33,51.57,51.28,51.56,118700.0,23.0015,23.109,22.9791,23.1045,118700.0
2005-12-08 11:30:00,51.57,51.61,51.52,51.59,65800.0,23.109,23.1269,23.0866,23.118,65800.0
2005-12-08 12:00:00,51.58,51.65,51.57,51.6,82800.0,23.1135,23.1449,23.109,23.1224,82800.0
2005-12-08 12:30:00,51.61,51.7,51.54,51.55,60800.0,23.1269,23.1673,23.0956,23.1,60800.0
2005-12-08 13:00:00,51.54,51.54,51.3,51.3,72900.0,23.0956,23.0956,22.988,22.988,72900.0
2005-12-08 13:30:00,51.32,51.56,51.32,51.46,73100.0,22.997,23.1045,22.997,23.0597,73100.0
2005-12-08 14:00:00,51.47,51.51,51.37,51.39,59500.0,23.0642,23.0821,23.0194,23.0283,59500.0
2005-12-08 14:30:00,51.38,51.43,51.24,51.32,75100.0,23.0239,23.0463,22.9611,22.997,75100.0
2005-12-08 15:00:00,51.32,51.4,51.22,51.31,51500.0,22.997,23.0328,22.9522,22.9925,51500.0
2005-12-08 15:30:00,51.31,51.43,51.3,51.35,118100.0,22.9925,23.0463,22.988,23.0104,118100.0
2005-12-09 09:30:00,51.48,51.57,51.35,51.49,76800.0,23.0687,23.109,23.0104,23.0732,76800.0
2005-12-09 10:00:00,51.49,51.5,51.34,51.38,49100.0,23.0732,23.0776,23.0059,23.0239,49100.0
2005-12-09 10:30:00,51.39,51.52,51.33,51.45,33200.0,23.0283,23.0866,23.0015,23.0552,33200.0
2005-12-09 11:00:00,51.43,51.5,51.41,51.49,46500.0,23.0463,23.0776,23.0373,23.0732,46500.0
2005-12-09 11:30:00,51.51,51.54,51.46,51.48,21700.0,23.0821,23.0956,23.0597,23.0687,21700.0
2005-12-09 12:00:00,51.48,51.66,51.45,51.45,51800.0,23.0687,23.1493,23.0552,23.0552,51800.0
2005-12-09 12:30:00,51.51,51.71,51.51,51.63,28400.0,23.0821,23.1717,23.0821,23.1359,28400.0
2005-12-09 13:00:00,51.65,51.76,51.56,51.63,29700.0,23.1449,23.1941,23.1045,23.1359,29700.0
2005-12-09 13:30:00,51.63,51.8,51.61,51.65,43200.0,23.1359,23.2121,23.1269,23.1449,43200.0
2005-12-09 14:00:00,51.66,51.79,51.65,51.77,59700.0,23.1493,23.2076,23.1449,23.1986,59700.0
2005-12-09 14:30:00,51.77,51.86,51.66,51.78,44800.0,23.1986,23.239,23.1493,23.2031,44800.0
2005-12-09 15:00:00,51.78,51.8,51.68,51.77,36900.0,23.2031,23.2121,23.1583,23.1986,36900.0
2005-12-09 15:30:00,51.75,51.77,51.47,51.56,101300.0,23.1897,23.1986,23.0642,23.1045,101300.0
2005-12-12 09:30:00,51.59,51.88,51.59,51.76,31600.0,23.118,23.2479,23.118,23.1941,31600.0
2005-12-12 10:00:00,51.77,51.82,51.71,51.82,37700.0,23.1986,23.221,23.1717,23.221,37700.0
2005-12-12 10:30:00,51.82,51.83,51.62,51.68,37400.0,23.221,23.2255,23.1314,23.1583,37400.0
2005-12-12 11:00:00,51.71,51.81,51.66,51.71,36600.0,23.1717,23.2165,23.1493,23.1717,36600.0
2005-12-12 11:30:00,51.71,51.72,51.48,51.53,43600.0,23.1717,23.1762,23.0687,23.0911,43600.0
2005-12-12 12:00:00,51.54,51.56,51.44,51.44,28800.0,23.0956,23.1045,23.0507,23.0507,28800.0
2005-12-12 12:30:00,51.44,51.5,51.33,51.44,34800.0,23.0507,23.0776,23.0015,23.0507,34800.0
2005-12-12 13:00:00,51.44,51.46,51.3,51.33,39200.0,23.0507,23.0597,22.988,23.0015,39200.0
2005-12-12 13:30:00,51.35,51.39,51.24,51.29,50700.0,23.0104,23.0283,22.9611,22.9835,50700.0
2005-12-12 14:00:00,51.26,51.37,51.2,51.33,46500.0,22.9701,23.0194,22.9432,23.0015,46500.0
2005-12-12 14:30:00,51.34,51.38,51.33,51.38,31100.0,23.0059,23.0239,23.0015,23.0239,31100.0
2005-12-12 15:00:00,51.37,51.47,51.33,51.43,50000.0,23.0194,23.0642,23.0015,23.0463,50000.0
2005-12-12 15:30:00,51.45,51.49,51.33,51.34,86300.0,23.0552,23.0732,23.0015,23.0059,86300.0
2005-12-13 09:30:00,51.34,51.6,51.33,51.43,43100.0,23.0059,23.1224,23.0015,23.0463,43100.0
2005-12-13 10:00:00,51.42,51.62,51.4,51.48,52000.0,23.0418,23.1314,23.0328,23.0687,52000.0
2005-12-13 10:30:00,51.47,51.56,51.45,51.48,22000.0,23.0642,23.1045,23.0552,23.0687,22000.0
2005-12-13 11:00:00,51.48,51.51,51.46,51.46,78700.0,23.0687,23.0821,23.0597,23.0597,78700.0
2005-12-13 11:30:00,51.46,51.51,51.41,51.49,31200.0,23.0597,23.0821,23.0373,23.0732,31200.0
2005-12-13 12:00:00,51.49,51.58,51.47,51.47,23700.0,23.0732,23.1135,23.0642,23.0642,23700.0
2005-12-13 12:30:00,51.51,51.57,51.49,51.52,17700.0,23.0821,23.109,23.0732,23.0866,17700.0
2005-12-13 13:00:00,51.52,51.55,51.44,51.46,29800.0,23.0866,23.1,23.0507,23.0597,29800.0
2005-12-13 13:30:00,51.46,51.48,51.38,51.38,27400.0,23.0597,23.0687,23.0239,23.0239,27400.0
2005-12-13 14:00:00,51.39,51.79,51.37,51.6,72400.0,23.0283,23.2076,23.0194,23.1224,72400.0
2005-12-13 14:30:00,51.63,51.69,51.54,51.67,114000.0,23.1359,23.1628,23.0956,23.1538,114000.0
2005-12-13 15:00:00,51.68,51.77,51.58,51.61,96400.0,23.1583,23.1986,23.1135,23.1269,96400.0
2005-12-13 15:30:00,51.61,51.74,51.59,51.7,110000.0,23.1269,23.1852,23.118,23.1673,110000.0
2005-12-14 09:30:00,51.88,52.32,51.79,52.32,87200.0,23.2479,23.4451,23.2076,23.4451,87200.0
2005-12-14 10:00:00,52.32,52.39,52.2,52.38,67600.0,23.4451,23.4765,23.3913,23.472,67600.0
2005-12-14 10:30:00,52.39,52.47,52.3,52.35,50900.0,23.4765,23.5123,23.4361,23.4585,50900.0
2005-12-14 11:00:00,52.35,52.38,52.24,52.35,47800.0,23.4585,23.472,23.4092,23.4585,47800.0
2005-12-14 11:30:00,52.35,52.41,52.24,52.27,50300.0,23.4585,23.4854,23.4092,23.4227,50300.0
2005-12-14 12:00:00,52.28,52.36,52.26,52.29,28300.0,23.4272,23.463,23.4182,23.4316,28300.0
2005-12-14 12:30:00,52.3,52.41,52.28,52.33,18500.0,23.4361,23.4854,23.4272,23.4496,18500.0
2005-12-14 13:00:00,52.39,52.42,52.29,52.35,30500.0,23.4765,23.4899,23.4316,23.4585,30500.0
2005-12-14 13:30:00,52.35,52.43,52.28,52.36,44600.0,23.4585,23.4944,23.4272,23.463,44600.0
2005-12-14 14:00:00,52.36,52.48,52.3,52.45,31700.0,23.463,23.5168,23.4361,23.5033,31700.0
2005-12-14 14:30:00,52.46,52.46,52.33,52.35,39700.0,23.5078,23.5078,23.4496,23.4585,39700.0
2005-12-14 15:00:00,52.33,52.37,52.29,52.29,72000.0,23.4496,23.4675,23.4316,23.4316,72000.0
2005-12-14 15:30:00,52.28,52.36,52.23,52.32,92300.0,23.4272,23.463,23.4048,23.4451,92300.0
2005-12-15 09:30:00,52.34,52.62,52.3,52.45,52000.0,23.454,23.5795,23.4361,23.5033,52000.0
2005-12-15 10:00:00,52.44,52.49,52.21,52.47,102300.0,23.4989,23.5213,23.3958,23.5123,102300.0
2005-12-15 10:30:00,52.47,52.69,52.41,52.49,106400.0,23.5123,23.6109,23.4854,23.5213,106400.0
2005-12-15 11:00:00,52.49,52.59,52.42,52.58,97100.0,23.5213,23.5661,23.4899,23.5616,97100.0
2005-12-15 11:30:00,52.58,52.79,52.54,52.7,103100.0,23.5616,23.6557,23.5437,23.6154,103100.0
2005-12-15 12:00:00,52.7,52.89,52.69,52.85,143400.0,23.6154,23.7005,23.6109,23.6826,143400.0
2005-12-15 12:30:00,52.85,52.97,52.85,52.96,74300.0,23.6826,23.7364,23.6826,23.7319,74300.0
2005-12-15 13:00:00,52.99,52.99,52.89,52.9,49100.0,23.7453,23.7453,23.7005,23.705,49100.0
2005-12-15 13:30:00,52.91,53.0,52.91,52.95,37200.0,23.7095,23.7498,23.7095,23.7274,37200.0
2005-12-15 14:00:00,52.94,52.98,52.77,52.79,37100.0,23.7229,23.7408,23.6467,23.6557,37100.0
2005-12-15 14:30:00,52.78,52.79,52.66,52.68,61300.0,23.6512,23.6557,23.5974,23.6064,61300.0
2005-12-15 15:00:00,52.73,52.78,52.42,52.46,82300.0,23.6288,23.6512,23.4899,23.5078,82300.0
2005-12-15 15:30:00,52.45,52.46,52.25,52.35,139100.0,23.5033,23.5078,23.4137,23.4585,139100.0
2005-12-16 09:30:00,52.47,52.76,52.47,52.69,200400.0,23.5123,23.6423,23.5123,23.6109,200400.0
2005-12-16 10:00:00,52.7,52.77,52.64,52.77,44400.0,23.6154,23.6467,23.5885,23.6467,44400.0
2005-12-16 10:30:00,52.77,52.77,52.5,52.5,29000.0,23.6467,23.6467,23.5257,23.5257,29000.0
2005-12-16 11:00:00,52.5,52.5,52.34,52.37,30600.0,23.5257,23.5257,23.454,23.4675,30600.0
2005-12-16 11:30:00,52.36,52.37,52.14,52.2,103700.0,23.463,23.4675,23.3644,23.3913,103700.0
2005-12-16 12:00:00,52.19,52.31,52.17,52.29,51000.0,23.3868,23.4406,23.3779,23.4316,51000.0
2005-12-16 12:30:00,52.3,52.44,52.3,52.37,69400.0,23.4361,23.4989,23.4361,23.4675,69400.0
2005-12-16 13:00:00,52.37,52.41,52.32,52.37,18500.0,23.4675,23.4854,23.4451,23.4675,18500.0
2005-12-16 13:30:00,52.37,52.42,52.33,52.37,10200.0,23.4675,23.4899,23.4496,23.4675,10200.0
2005-12-16 14:00:00,52.35,52.39,52.33,52.34,15700.0,23.4585,23.4765,23.4496,23.454,15700.0
2005-12-16 14:30:00,52.34,52.42,52.33,52.39,27500.0,23.454,23.4899,23.4496,23.4765,27500.0
2005-12-16 15:00:00,52.38,52.45,52.34,52.45,28900.0,23.472,23.5033,23.454,23.5033,28900.0
2005-12-16 15:30:00,52.45,52.47,52.23,52.32,71400.0,23.5033,23.5123,23.4048,23.4451,71400.0
2005-12-19 09:30:00,52.09,52.37,52.08,52.19,44300.0,23.342,23.4675,23.3375,23.3868,44300.0
2005-12-19 10:00:00,52.27,52.34,52.15,52.25,84500.0,23.4227,23.454,23.3689,23.4137,84500.0
2005-12-19 10:30:00,52.3,52.35,52.17,52.18,44200.0,23.4361,23.4585,23.3779,23.3823,44200.0
2005-12-19 11:00:00,52.18,52.27,52.09,52.27,42300.0,23.3823,23.4227,23.342,23.4227,42300.0
2005-12-19 11:30:00,52.26,52.32,52.0,52.03,30000.0,23.4182,23.4451,23.3017,23.3151,30000.0
2005-12-19 12:00:00,52.02,52.03,51.84,51.84,24200.0,23.3107,23.3151,23.23,23.23,24200.0
2005-12-19 12:30:00,51.86,52.03,51.84,52.02,44700.0,23.239,23.3151,23.23,23.3107,44700.0
2005-12-19 13:00:00,52.03,52.03,51.76,51.76,44900.0,23.3151,23.3151,23.1941,23.1941,44900.0
2005-12-19 13:30:00,51.77,51.85,51.66,51.73,36600.0,23.1986,23.2345,23.1493,23.1807,36600.0
2005-12-19 14:00:00,51.74,51.74,51.59,51.66,40200.0,23.1852,23.1852,23.118,23.1493,40200.0
2005-12-19 14:30:00,51.66,51.83,51.65,51.8,46400.0,23.1493,23.2255,23.1449,23.2121,46400.0
2005-12-19 15:00:00,51.81,51.83,51.68,51.71,79900.0,23.2165,23.2255,23.1583,23.1717,79900.0
2005-12-19 15:30:00,51.72,51.72,51.66,51.69,89500.0,23.1762,23.1762,23.1493,23.1628,89500.0
2005-12-20 09:30:00,51.71,51.92,51.61,51.91,89400.0,23.1717,23.2658,23.1269,23.2614,89400.0
2005-12-20 10:00:00,51.84,51.93,51.67,51.9,63400.0,23.23,23.2703,23.1538,23.2569,63400.0
2005-12-20 10:30:00,51.9,51.94,51.83,51.84,18700.0,23.2569,23.2748,23.2255,23.23,18700.0
2005-12-20 11:00:00,51.83,51.92,51.75,51.79,20000.0,23.2255,23.2658,23.1897,23.2076,20000.0
2005-12-20 11:30:00,51.78,51.96,51.77,51.95,22500.0,23.2031,23.2838,23.1986,23.2793,22500.0
2005-12-20 12:00:00,51.96,52.08,51.8,52.01,35300.0,23.2838,23.3375,23.2121,23.3062,35300.0
2005-12-20 12:30:00,52.06,52.06,51.82,51.95,16000.0,23.3286,23.3286,23.221,23.2793,16000.0
2005-12-20 13:00:00,51.98,51.98,51.85,51.92,11600.0,23.2927,23.2927,23.2345,23.2658,11600.0
2005-12-20 13:30:00,51.91,52.0,51.89,51.97,13900.0,23.2614,23.3017,23.2524,23.2882,13900.0
2005-12-20 14:00:00,51.98,51.98,51.87,51.94,22600.0,23.2927,23.2927,23.2434,23.2748,22600.0
2005-12-20 14:30:00,51.93,52.0,51.91,51.97,18700.0,23.2703,23.3017,23.2614,23.2882,18700.0
2005-12-20 15:00:00,51.96,51.98,51.89,51.9,21100.0,23.2838,23.2927,23.2524,23.2569,21100.0
2005-12-20 15:30:00,51.89,51.94,51.84,51.94,38600.0,23.2524,23.2748,23.23,23.2748,38600.0
2005-12-21 09:30:00,52.15,52.23,51.94,51.94,43900.0,23.3689,23.4048,23.2748,23.2748,43900.0
2005-12-21 10:00:00,51.95,52.14,51.82,51.92,63300.0,23.2793,23.3644,23.221,23.2658,63300.0
2005-12-21 10:30:00,51.91,52.11,51.91,52.07,51500.0,23.2614,23.351,23.2614,23.3331,51500.0
2005-12-21 11:00:00,52.08,52.16,52.07,52.13,41300.0,23.3375,23.3734,23.3331,23.3599,41300.0
2005-12-21 11:30:00,52.14,52.17,52.09,52.09,23200.0,23.3644,23.3779,23.342,23.342,23200.0
2005-12-21 12:00:00,52.08,52.15,52.07,52.1,18400.0,23.3375,23.3689,23.3331,23.3465,18400.0
2005-12-21 12:30:00,52.11,52.18,52.07,52.12,17600.0,23.351,23.3823,23.3331,23.3555,17600.0
2005-12-21 13:00:00,52.1,52.12,51.91,51.93,44500.0,23.3465,23.3555,23.2614,23.2703,44500.0
2005-12-21 13:30:00,51.89,51.92,51.61,51.65,29700.0,23.2524,23.2658,23.1269,23.1449,29700.0
2005-12-21 14:00:00,51.65,51.86,51.62,51.74,32000.0,23.1449,23.239,23.1314,23.1852,32000.0
2005-12-21 14:30:00,51.74,51.78,51.62,51.64,33000.0,23.1852,23.2031,23.1314,23.1404,33000.0
2005-12-21 15:00:00,51.63,51.64,51.45,51.49,55600.0,23.1359,23.1404,23.0552,23.0732,55600.0
2005-12-21 15:30:00,51.49,51.56,51.41,51.52,115200.0,23.0732,23.1045,23.0373,23.0866,115200.0
2005-12-22 09:30:00,51.7,51.87,51.59,51.61,62400.0,23.1673,23.2434,23.118,23.1269,62400.0
2005-12-22 10:00:00,51.65,51.78,51.56,51.71,54800.0,23.1449,23.2031,23.1045,23.1717,54800.0
2005-12-22 10:30:00,51.74,51.87,51.58,51.85,39300.0,23.1852,23.2434,23.1135,23.2345,39300.0
2005-12-22 11:00:00,51.85,51.96,51.82,51.89,28400.0,23.2345,23.2838,23.221,23.2524,28400.0
2005-12-22 11:30:00,51.9,51.95,51.84,51.88,22800.0,23.2569,23.2793,23.23,23.2479,22800.0
2005-12-22 12:00:00,51.88,51.91,51.85,51.88,21500.0,23.2479,23.2614,23.2345,23.2479,21500.0
2005-12-22 12:30:00,51.86,51.91,51.85,51.86,15900.0,23.239,23.2614,23.2345,23.239,15900.0
2005-12-22 13:00:00,51.85,51.93,51.76,51.77,39100.0,23.2345,23.2703,23.1941,23.1986,39100.0
2005-12-22 13:30:00,51.79,51.88,51.78,51.81,20700.0,23.2076,23.2479,23.2031,23.2165,20700.0
2005-12-22 14:00:00,51.81,51.81,51.68,51.68,11300.0,23.2165,23.2165,23.1583,23.1583,11300.0
2005-12-22 14:30:00,51.69,51.71,51.61,51.69,19600.0,23.1628,23.1717,23.1269,23.1628,19600.0
2005-12-22 15:00:00,51.66,51.67,51.55,51.61,25100.0,23.1493,23.1538,23.1,23.1269,25100.0
2005-12-22 15:30:00,51.61,51.73,51.58,51.73,43100.0,23.1269,23.1807,23.1135,23.1807,43100.0
2005-12-23 09:30:00,51.8,52.0,51.7,51.84,28000.0,23.2121,23.3017,23.1673,23.23,28000.0
2005-12-23 10:00:00,51.85,51.95,51.82,51.92,43700.0,23.2345,23.2793,23.221,23.2658,43700.0
2005-12-23 10:30:00,51.93,52.0,51.9,51.91,40400.0,23.2703,23.3017,23.2569,23.2614,40400.0
2005-12-23 11:00:00,51.91,51.96,51.87,51.93,10900.0,23.2614,23.2838,23.2434,23.2703,10900.0
2005-12-23 11:30:00,51.92,52.06,51.91,52.05,11400.0,23.2658,23.3286,23.2614,23.3241,11400.0
2005-12-23 12:00:00,52.05,52.06,51.94,51.96,26700.0,23.3241,23.3286,23.2748,23.2838,26700.0
2005-12-23 12:30:00,51.95,51.98,51.85,51.86,13100.0,23.2793,23.2927,23.2345,23.239,13100.0
2005-12-23 13:00:00,51.87,51.88,51.76,51.76,7100.0,23.2434,23.2479,23.1941,23.1941,7100.0
2005-12-23 13:30:00,51.76,51.78,51.72,51.76,6500.0,23.1941,23.2031,23.1762,23.1941,6500.0
2005-12-23 14:00:00,51.76,51.79,51.72,51.73,11500.0,23.1941,23.2076,23.1762,23.1807,11500.0
2005-12-23 14:30:00,51.74,51.75,51.64,51.64,24900.0,23.1852,23.1897,23.1404,23.1404,24900.0
2005-12-23 15:00:00,51.65,51.73,51.65,51.7,36000.0,23.1449,23.1807,23.1449,23.1673,36000.0
2005-12-23 15:30:00,51.71,51.79,51.7,51.75,29300.0,23.1717,23.2076,23.1673,23.1897,29300.0
2005-12-27 09:30:00,51.86,52.0,51.76,51.86,52200.0,23.239,23.3017,23.1941,23.239,52200.0
2005-12-27 10:00:00,51.9,51.96,51.83,51.92,42900.0,23.2569,23.2838,23.2255,23.2658,42900.0
2005-12-27 10:30:00,51.92,51.97,51.9,51.92,25700.0,23.2658,23.2882,23.2569,23.2658,25700.0
2005-12-27 11:00:00,51.92,51.98,51.91,51.93,34500.0,23.2658,23.2927,23.2614,23.2703,34500.0
2005-12-27 11:30:00,51.93,52.11,51.91,52.03,32100.0,23.2703,23.351,23.2614,23.3151,32100.0
2005-12-27 12:00:00,52.03,52.08,51.98,52.08,48500.0,23.3151,23.3375,23.2927,23.3375,48500.0
2005-12-27 12:30:00,52.08,52.09,51.95,52.01,18300.0,23.3375,23.342,23.2793,23.3062,18300.0
2005-12-27 13:00:00,52.0,52.07,51.84,51.84,49600.0,23.3017,23.3331,23.23,23.23,49600.0
2005-12-27 13:30:00,51.83,51.86,51.74,51.86,36600.0,23.2255,23.239,23.1852,23.239,36600.0
2005-12-27 14:00:00,51.86,51.98,51.85,51.98,29500.0,23.239,23.2927,23.2345,23.2927,29500.0
2005-12-27 14:30:00,51.99,52.0,51.78,51.81,31400.0,23.2972,23.3017,23.2031,23.2165,31400.0
2005-12-27 15:00:00,51.8,51.93,51.74,51.89,28000.0,23.2121,23.2703,23.1852,23.2524,28000.0
2005-12-27 15:30:00,51.87,51.91,51.81,51.83,32800.0,23.2434,23.2614,23.2165,23.2255,32800.0
2005-12-28 09:30:00,51.76,52.04,51.76,51.79,27300.0,23.1941,23.3196,23.1941,23.2076,27300.0
2005-12-28 10:00:00,51.78,51.92,51.77,51.91,20600.0,23.2031,23.2658,23.1986,23.2614,20600.0
2005-12-28 10:30:00,51.91,51.97,51.9,51.95,25800.0,23.2614,23.2882,23.2569,23.2793,25800.0
2005-12-28 11:00:00,51.95,51.99,51.86,51.88,43800.0,23.2793,23.2972,23.239,23.2479,43800.0
2005-12-28 11:30:00,51.88,51.9,51.85,51.85,30000.0,23.2479,23.2569,23.2345,23.2345,30000.0
2005-12-28 12:00:00,51.86,51.92,51.84,51.9,67600.0,23.239,23.2658,23.23,23.2569,67600.0
2005-12-28 12:30:00,51.9,51.98,51.9,51.96,35800.0,23.2569,23.2927,23.2569,23.2838,35800.0
2005-12-28 13:00:00,51.95,51.96,51.9,51.93,33400.0,23.2793,23.2838,23.2569,23.2703,33400.0
2005-12-28 13:30:00,51.93,51.98,51.77,51.79,25900.0,23.2703,23.2927,23.1986,23.2076,25900.0
2005-12-28 14:00:00,51.78,51.82,51.67,51.67,19000.0,23.2031,23.221,23.1538,23.1538,19000.0
2005-12-28 14:30:00,51.68,51.74,51.58,51.6,23500.0,23.1583,23.1852,23.1135,23.1224,23500.0
2005-12-28 15:00:00,51.61,51.79,51.59,51.78,24500.0,23.1269,23.2076,23.118,23.2031,24500.0
2005-12-28 15:30:00,51.77,51.85,51.75,51.78,38900.0,23.1986,23.2345,23.1897,23.2031,38900.0
2005-12-29 09:30:00,52.04,52.11,51.78,51.84,37200.0,23.3196,23.351,23.2031,23.23,37200.0
2005-12-29 10:00:00,51.82,51.82,51.63,51.66,15100.0,23.221,23.221,23.1359,23.1493,15100.0
2005-12-29 10:30:00,51.67,51.8,51.64,51.76,18000.0,23.1538,23.2121,23.1404,23.1941,18000.0
2005-12-29 11:00:00,51.78,51.85,51.69,51.69,11200.0,23.2031,23.2345,23.1628,23.1628,11200.0
2005-12-29 11:30:00,51.69,51.76,51.66,51.69,14700.0,23.1628,23.1941,23.1493,23.1628,14700.0
2005-12-29 12:00:00,51.7,51.7,51.55,51.63,12300.0,23.1673,23.1673,23.1,23.1359,12300.0
2005-12-29 12:30:00,51.61,51.63,51.55,51.58,9300.0,23.1269,23.1359,23.1,23.1135,9300.0
2005-12-29 13:00:00,51.59,51.63,51.56,51.59,12000.0,23.118,23.1359,23.1045,23.118,12000.0
2005-12-29 13:30:00,51.58,51.6,51.55,51.58,11500.0,23.1135,23.1224,23.1,23.1135,11500.0
2005-12-29 14:00:00,51.58,51.59,51.54,51.57,18200.0,23.1135,23.118,23.0956,23.109,18200.0
2005-12-29 14:30:00,51.58,51.62,51.54,51.6,40200.0,23.1135,23.1314,23.0956,23.1224,40200.0
2005-12-29 15:00:00,51.59,51.62,51.49,51.5,53000.0,23.118,23.1314,23.0732,23.0776,53000.0
2005-12-29 15:30:00,51.51,51.6,51.5,51.53,71200.0,23.0821,23.1224,23.0776,23.0911,71200.0
2005-12-30 09:30:00,51.58,51.58,51.33,51.53,57600.0,23.1135,23.1135,23.0015,23.0911,57600.0
2005-12-30 10:00:00,51.52,51.54,51.42,51.44,27700.0,23.0866,23.0956,23.0418,23.0507,27700.0
2005-12-30 10:30:00,51.44,51.48,51.27,51.31,22800.0,23.0507,23.0687,22.9746,22.9925,22800.0
2005-12-30 11:00:00,51.29,51.3,51.2,51.24,19800.0,22.9835,22.988,22.9432,22.9611,19800.0
2005-12-30 11:30:00,51.22,51.24,51.15,51.17,18500.0,22.9522,22.9611,22.9208,22.9298,18500.0
2005-12-30 12:00:00,51.15,51.17,51.09,51.1,14400.0,22.9208,22.9298,22.8939,22.8984,14400.0
2005-12-30 12:30:00,51.1,51.11,51.0,51.04,16400.0,22.8984,22.9029,22.8536,22.8715,16400.0
2005-12-30 13:00:00,51.04,51.07,51.01,51.05,14600.0,22.8715,22.8849,22.8581,22.876,14600.0
2005-12-30 13:30:00,51.05,51.1,51.02,51.05,19100.0,22.876,22.8984,22.8625,22.876,19100.0
2005-12-30 14:00:00,51.05,51.16,51.05,51.14,30800.0,22.876,22.9253,22.876,22.9163,30800.0
2005-12-30 14:30:00,51.15,51.26,51.15,51.21,17700.0,22.9208,22.9701,22.9208,22.9477,17700.0
2005-12-30 15:00:00,51.22,51.35,51.18,51.31,21000.0,22.9522,23.0104,22.9342,22.9925,21000.0
2005-12-30 15:30:00,51.3,51.41,51.19,51.24,61100.0,22.988,23.0373,22.9387,22.9611,61100.0
2006-01-03 09:30:00,51.7,51.9,51.45,51.75,82300.0,23.1673,23.2569,23.0552,23.1897,82300.0
2006-01-03 10:00:00,51.74,51.85,51.53,51.53,53900.0,23.1852,23.2345,23.0911,23.0911,53900.0
2006-01-03 10:30:00,51.55,51.59,51.4,51.44,54900.0,23.1,23.118,23.0328,23.0507,54900.0
2006-01-03 11:00:00,51.44,51.47,51.26,51.32,32500.0,23.0507,23.0642,22.9701,22.997,32500.0
2006-01-03 11:30:00,51.33,51.41,51.23,51.29,28200.0,23.0015,23.0373,22.9566,22.9835,28200.0
2006-01-03 12:00:00,51.3,51.48,51.26,51.32,28200.0,22.988,23.0687,22.9701,22.997,28200.0
2006-01-03 12:30:00,51.32,51.55,51.26,51.43,34600.0,22.997,23.1,22.9701,23.0463,34600.0
2006-01-03 13:00:00,51.46,51.54,51.41,51.43,17800.0,23.0597,23.0956,23.0373,23.0463,17800.0
2006-01-03 13:30:00,51.41,51.51,51.34,51.49,29400.0,23.0373,23.0821,23.0059,23.0732,29400.0
2006-01-03 14:00:00,51.5,51.69,51.49,51.58,82400.0,23.0776,23.1628,23.0732,23.1135,82400.0
2006-01-03 14:30:00,51.66,51.73,51.56,51.62,77300.0,23.1493,23.1807,23.1045,23.1314,77300.0
2006-01-03 15:00:00,51.65,51.82,51.65,51.8,137700.0,23.1449,23.221,23.1449,23.2121,137700.0
2006-01-03 15:30:00,51.8,51.96,51.74,51.86,202000.0,23.2121,23.2838,23.1852,23.239,202000.0
2006-01-04 09:30:00,51.91,51.91,51.44,51.68,90100.0,23.2614,23.2614,23.0507,23.1583,90100.0
2006-01-04 10:00:00,51.68,51.75,51.38,51.46,70300.0,23.1583,23.1897,23.0239,23.0597,70300.0
2006-01-04 10:30:00,51.43,51.63,51.43,51.55,46000.0,23.0463,23.1359,23.0463,23.1,46000.0
2006-01-04 11:00:00,51.57,51.7,51.17,51.26,99200.0,23.109,23.1673,22.9298,22.9701,99200.0
2006-01-04 11:30:00,51.26,51.6,51.1,51.57,95800.0,22.9701,23.1224,22.8984,23.109,95800.0
2006-01-04 12:00:00,51.6,51.7,51.49,51.53,41300.0,23.1224,23.1673,23.0732,23.0911,41300.0
2006-01-04 12:30:00,51.5,51.52,51.4,51.41,23700.0,23.0776,23.0866,23.0328,23.0373,23700.0
2006-01-04 13:00:00,51.41,51.53,51.38,51.48,30600.0,23.0373,23.0911,23.0239,23.0687,30600.0
2006-01-04 13:30:00,51.46,51.51,51.37,51.42,29700.0,23.0597,23.0821,23.0194,23.0418,29700.0
2006-01-04 14:00:00,51.43,51.54,51.4,51.53,36500.0,23.0463,23.0956,23.0328,23.0911,36500.0
2006-01-04 14:30:00,51.52,51.59,51.49,51.52,32400.0,23.0866,23.118,23.0732,23.0866,32400.0
2006-01-04 15:00:00,51.51,51.69,51.48,51.65,35800.0,23.0821,23.1628,23.0687,23.1449,35800.0
2006-01-04 15:30:00,51.65,51.77,51.55,51.6,136700.0,23.1449,23.1986,23.1,23.1224,136700.0
2006-01-05 09:30:00,51.6,51.77,51.5,51.61,39800.0,23.1224,23.1986,23.0776,23.1269,39800.0
2006-01-05 10:00:00,51.6,51.69,51.56,51.6,45100.0,23.1224,23.1628,23.1045,23.1224,45100.0
2006-01-05 10:30:00,51.6,51.62,51.3,51.36,46900.0,23.1224,23.1314,22.988,23.0149,46900.0
2006-01-05 11:00:00,51.34,51.4,51.26,51.34,47300.0,23.0059,23.0328,22.9701,23.0059,47300.0
2006-01-05 11:30:00,51.34,51.37,51.25,51.29,101800.0,23.0059,23.0194,22.9656,22.9835,101800.0
2006-01-05 12:00:00,51.33,51.4,51.27,51.32,63500.0,23.0015,23.0328,22.9746,22.997,63500.0
2006-01-05 12:30:00,51.32,51.32,51.14,51.15,46800.0,22.997,22.997,22.9163,22.9208,46800.0
2006-01-05 13:00:00,51.15,51.23,51.11,51.16,49200.0,22.9208,22.9566,22.9029,22.9253,49200.0
2006-01-05 13:30:00,51.17,51.19,51.07,51.09,66700.0,22.9298,22.9387,22.8849,22.8939,66700.0
2006-01-05 14:00:00,51.09,51.2,51.04,51.15,94300.0,22.8939,22.9432,22.8715,22.9208,94300.0
2006-01-05 14:30:00,51.14,51.19,51.06,51.11,58500.0,22.9163,22.9387,22.8805,22.9029,58500.0
2006-01-05 15:00:00,51.11,51.13,51.02,51.08,59600.0,22.9029,22.9118,22.8625,22.8894,59600.0
2006-01-05 15:30:00,51.08,51.17,51.0,51.16,104100.0,22.8894,22.9298,22.8536,22.9253,104100.0
2006-01-06 09:30:00,51.41,51.46,51.2,51.37,40300.0,23.0373,23.0597,22.9432,23.0194,40300.0
2006-01-06 10:00:00,51.37,51.42,51.19,51.3,55300.0,23.0194,23.0418,22.9387,22.988,55300.0
2006-01-06 10:30:00,51.3,51.37,51.16,51.25,53000.0,22.988,23.0194,22.9253,22.9656,53000.0
2006-01-06 11:00:00,51.26,51.51,51.2,51.51,34000.0,22.9701,23.0821,22.9432,23.0821,34000.0
2006-01-06 11:30:00,51.5,51.52,51.34,51.44,23500.0,23.0776,23.0866,23.0059,23.0507,23500.0
2006-01-06 12:00:00,51.44,51.55,51.41,51.45,25500.0,23.0507,23.1,23.0373,23.0552,25500.0
2006-01-06 12:30:00,51.45,51.6,51.44,51.56,35000.0,23.0552,23.1224,23.0507,23.1045,35000.0
2006-01-06 13:00:00,51.54,51.71,51.53,51.65,38300.0,23.0956,23.1717,23.0911,23.1449,38300.0
2006-01-06 13:30:00,51.66,51.93,51.66,51.9,37800.0,23.1493,23.2703,23.1493,23.2569,37800.0
2006-01-06 14:00:00,51.9,51.99,51.84,51.88,44000.0,23.2569,23.2972,23.23,23.2479,44000.0
2006-01-06 14:30:00,51.89,51.95,51.84,51.88,41400.0,23.2524,23.2793,23.23,23.2479,41400.0
2006-01-06 15:00:00,51.87,51.93,51.82,51.88,54600.0,23.2434,23.2703,23.221,23.2479,54600.0
2006-01-06 15:30:00,51.86,51.99,51.85,51.88,91400.0,23.239,23.2972,23.2345,23.2479,91400.0
2006-01-09 09:30:00,51.95,51.98,51.64,51.84,55800.0,23.2793,23.2927,23.1404,23.23,55800.0
2006-01-09 10:00:00,51.84,51.91,51.72,51.83,28900.0,23.23,23.2614,23.1762,23.2255,28900.0
2006-01-09 10:30:00,51.87,51.9,51.66,51.75,39900.0,23.2434,23.2569,23.1493,23.1897,39900.0
2006-01-09 11:00:00,51.74,51.75,51.62,51.62,32100.0,23.1852,23.1897,23.1314,23.1314,32100.0
2006-01-09 11:30:00,51.62,51.65,51.53,51.64,29900.0,23.1314,23.1449,23.0911,23.1404,29900.0
2006-01-09 12:00:00,51.63,51.64,51.51,51.56,23500.0,23.1359,23.1404,23.0821,23.1045,23500.0
2006-01-09 12:30:00,51.53,51.75,51.52,51.62,19700.0,23.0911,23.1897,23.0866,23.1314,19700.0
2006-01-09 13:00:00,51.64,51.7,51.6,51.69,16200.0,23.1404,23.1673,23.1224,23.1628,16200.0
2006-01-09 13:30:00,51.68,51.83,51.65,51.73,23900.0,23.1583,23.2255,23.1449,23.1807,23900.0
2006-01-09 14:00:00,51.74,51.76,51.66,51.68,23800.0,23.1852,23.1941,23.1493,23.1583,23800.0
2006-01-09 14:30:00,51.68,51.72,51.57,51.62,33500.0,23.1583,23.1762,23.109,23.1314,33500.0
2006-01-09 15:00:00,51.62,51.63,51.53,51.61,34700.0,23.1314,23.1359,23.0911,23.1269,34700.0
2006-01-09 15:30:00,51.58,51.66,51.54,51.62,109400.0,23.1135,23.1493,23.0956,23.1314,109400.0
2006-01-10 09:30:00,51.33,51.58,51.32,51.5,36700.0,23.0015,23.1135,22.997,23.0776,36700.0
2006-01-10 10:00:00,51.5,51.5,51.26,51.29,60400.0,23.0776,23.0776,22.9701,22.9835,60400.0
2006-01-10 10:30:00,51.31,51.5,51.28,51.48,32200.0,22.9925,23.0776,22.9791,23.0687,32200.0
2006-01-10 11:00:00,51.47,51.62,51.41,51.56,19000.0,23.0642,23.1314,23.0373,23.1045,19000.0
2006-01-10 11:30:00,51.57,51.7,51.52,51.64,22300.0,23.109,23.1673,23.0866,23.1404,22300.0
2006-01-10 12:00:00,51.63,51.73,51.56,51.6,19500.0,23.1359,23.1807,23.1045,23.1224,19500.0
2006-01-10 12:30:00,51.61,51.66,51.55,51.58,16400.0,23.1269,23.1493,23.1,23.1135,16400.0
2006-01-10 13:00:00,51.56,51.73,51.56,51.68,9100.0,23.1045,23.1807,23.1045,23.1583,9100.0
2006-01-10 13:30:00,51.68,51.71,51.59,51.69,13100.0,23.1583,23.1717,23.118,23.1628,13100.0
2006-01-10 14:00:00,51.68,51.69,51.47,51.54,24000.0,23.1583,23.1628,23.0642,23.0956,24000.0
2006-01-10 14:30:00,51.52,51.6,51.48,51.49,21400.0,23.0866,23.1224,23.0687,23.0732,21400.0
2006-01-10 15:00:00,51.52,51.61,51.51,51.58,22900.0,23.0866,23.1269,23.0821,23.1135,22900.0
2006-01-10 15:30:00,51.58,51.63,51.54,51.61,39900.0,23.1135,23.1359,23.0956,23.1269,39900.0
2006-01-11 09:30:00,51.47,51.55,51.36,51.36,65900.0,23.0642,23.1,23.0149,23.0149,65900.0
2006-01-11 10:00:00,51.35,51.42,51.22,51.25,76200.0,23.0104,23.0418,22.9522,22.9656,76200.0
2006-01-11 10:30:00,51.25,51.28,51.1,51.12,132100.0,22.9656,22.9791,22.8984,22.9074,132100.0
2006-01-11 11:00:00,51.1,51.13,51.0,51.02,72200.0,22.8984,22.9118,22.8536,22.8625,72200.0
2006-01-11 11:30:00,51.02,51.14,50.98,51.07,53600.0,22.8625,22.9163,22.8446,22.8849,53600.0
2006-01-11 12:00:00,51.07,51.2,51.06,51.13,23000.0,22.8849,22.9432,22.8805,22.9118,23000.0
2006-01-11 12:30:00,51.13,51.16,51.08,51.11,35800.0,22.9118,22.9253,22.8894,22.9029,35800.0
2006-01-11 13:00:00,51.11,51.12,51.01,51.04,69300.0,22.9029,22.9074,22.8581,22.8715,69300.0
2006-01-11 13:30:00,51.05,51.05,50.98,51.0,67300.0,22.876,22.876,22.8446,22.8536,67300.0
2006-01-11 14:00:00,51.0,51.09,50.99,51.06,99300.0,22.8536,22.8939,22.8491,22.8805,99300.0
2006-01-11 14:30:00,51.06,51.08,51.02,51.05,63600.0,22.8805,22.8894,22.8625,22.876,63600.0
2006-01-11 15:00:00,51.04,51.08,51.0,51.03,49400.0,22.8715,22.8894,22.8536,22.867,49400.0
2006-01-11 15:30:00,51.03,51.13,51.02,51.11,93800.0,22.867,22.9118,22.8625,22.9029,93800.0
2006-01-12 09:30:00,51.0,51.1,50.8,50.81,100800.0,22.8536,22.8984,22.764,22.7684,100800.0
2006-01-12 10:00:00,50.86,51.07,50.81,51.04,85200.0,22.7908,22.8849,22.7684,22.8715,85200.0
2006-01-12 10:30:00,51.05,51.05,50.96,51.01,34700.0,22.876,22.876,22.8357,22.8581,34700.0
2006-01-12 11:00:00,51.01,51.07,51.0,51.02,22300.0,22.8581,22.8849,22.8536,22.8625,22300.0
2006-01-12 11:30:00,51.01,51.09,50.97,51.08,19800.0,22.8581,22.8939,22.8401,22.8894,19800.0
2006-01-12 12:00:00,51.09,51.1,51.04,51.05,19500.0,22.8939,22.8984,22.8715,22.876,19500.0
2006-01-12 12:30:00,51.05,51.09,50.99,51.03,22900.0,22.876,22.8939,22.8491,22.867,22900.0
2006-01-12 13:00:00,51.04,51.08,51.0,51.01,24600.0,22.8715,22.8894,22.8536,22.8581,24600.0
2006-01-12 13:30:00,51.01,51.06,50.99,51.0,33200.0,22.8581,22.8805,22.8491,22.8536,33200.0
2006-01-12 14:00:00,50.99,50.99,50.91,50.97,41000.0,22.8491,22.8491,22.8133,22.8401,41000.0
2006-01-12 14:30:00,50.97,50.99,50.82,50.91,38300.0,22.8401,22.8491,22.7729,22.8133,38300.0
2006-01-12 15:00:00,50.91,50.94,50.84,50.89,43000.0,22.8133,22.8267,22.7819,22.8043,43000.0
2006-01-12 15:30:00,50.9,50.92,50.73,50.78,116100.0,22.8088,22.8177,22.7326,22.755,116100.0
2006-01-13 09:30:00,50.69,50.86,50.65,50.71,88700.0,22.7147,22.7908,22.6967,22.7236,88700.0
2006-01-13 10:00:00,50.72,50.9,50.67,50.9,41000.0,22.7281,22.8088,22.7057,22.8088,41000.0
2006-01-13 10:30:00,50.89,50.93,50.86,50.9,63600.0,22.8043,22.8222,22.7908,22.8088,63600.0
2006-01-13 11:00:00,50.9,50.98,50.89,50.97,37600.0,22.8088,22.8446,22.8043,22.8401,37600.0
2006-01-13 11:30:00,50.98,51.06,50.91,50.92,41200.0,22.8446,22.8805,22.8133,22.8177,41200.0
2006-01-13 12:00:00,50.97,51.07,50.94,51.05,26500.0,22.8401,22.8849,22.8267,22.876,26500.0
2006-01-13 12:30:00,51.05,51.05,50.81,50.95,19100.0,22.876,22.876,22.7684,22.8312,19100.0
2006-01-13 13:00:00,50.95,50.99,50.9,50.95,15700.0,22.8312,22.8491,22.8088,22.8312,15700.0
2006-01-13 13:30:00,50.93,50.94,50.89,50.94,18700.0,22.8222,22.8267,22.8043,22.8267,18700.0
2006-01-13 14:00:00,50.97,50.98,50.89,50.91,20900.0,22.8401,22.8446,22.8043,22.8133,20900.0
2006-01-13 14:30:00,50.92,51.01,50.91,50.97,19300.0,22.8177,22.8581,22.8133,22.8401,19300.0
2006-01-13 15:00:00,50.97,51.03,50.88,50.94,28900.0,22.8401,22.867,22.7998,22.8267,28900.0
2006-01-13 15:30:00,50.94,51.03,50.9,51.02,71100.0,22.8267,22.867,22.8088,22.8625,71100.0
2006-01-17 09:30:00,51.01,51.09,50.7,51.02,84100.0,22.8581,22.8939,22.7191,22.8625,84100.0
2006-01-17 10:00:00,51.03,51.09,50.77,50.93,78900.0,22.867,22.8939,22.7505,22.8222,78900.0
2006-01-17 10:30:00,50.93,51.03,50.7,50.94,89600.0,22.8222,22.867,22.7191,22.8267,89600.0
2006-01-17 11:00:00,50.94,51.04,50.88,51.01,71800.0,22.8267,22.8715,22.7998,22.8581,71800.0
2006-01-17 11:30:00,51.0,51.03,50.97,51.0,88000.0,22.8536,22.867,22.8401,22.8536,88000.0
2006-01-17 12:00:00,51.0,51.06,50.9,50.9,34600.0,22.8536,22.8805,22.8088,22.8088,34600.0
2006-01-17 12:30:00,50.91,51.01,50.86,50.97,36500.0,22.8133,22.8581,22.7908,22.8401,36500.0
2006-01-17 13:00:00,50.96,51.12,50.93,51.12,30800.0,22.8357,22.9074,22.8222,22.9074,30800.0
2006-01-17 13:30:00,51.12,51.25,51.06,51.21,54000.0,22.9074,22.9656,22.8805,22.9477,54000.0
2006-01-17 14:00:00,51.23,51.36,51.22,51.32,32200.0,22.9566,23.0149,22.9522,22.997,32200.0
2006-01-17 14:30:00,51.33,51.37,51.26,51.35,57800.0,23.0015,23.0194,22.9701,23.0104,57800.0
2006-01-17 15:00:00,51.37,51.5,51.37,51.48,51400.0,23.0194,23.0776,23.0194,23.0687,51400.0
2006-01-17 15:30:00,51.49,51.56,51.48,51.55,78200.0,23.0732,23.1045,23.0687,23.1,78200.0
2006-01-18 09:30:00,51.55,51.59,51.43,51.59,63200.0,23.1,23.118,23.0463,23.118,63200.0
2006-01-18 10:00:00,51.59,51.8,51.58,51.73,88600.0,23.118,23.2121,23.1135,23.1807,88600.0
2006-01-18 10:30:00,51.74,51.84,51.62,51.79,42200.0,23.1852,23.23,23.1314,23.2076,42200.0
2006-01-18 11:00:00,51.77,51.91,51.74,51.78,48500.0,23.1986,23.2614,23.1852,23.2031,48500.0
2006-01-18 11:30:00,51.78,51.78,51.55,51.59,35600.0,23.2031,23.2031,23.1,23.118,35600.0
2006-01-18 12:00:00,51.59,51.59,51.34,51.46,49400.0,23.118,23.118,23.0059,23.0597,49400.0
2006-01-18 12:30:00,51.47,51.47,51.33,51.38,73700.0,23.0642,23.0642,23.0015,23.0239,73700.0
2006-01-18 13:00:00,51.4,51.51,51.34,51.43,50900.0,23.0328,23.0821,23.0059,23.0463,50900.0
2006-01-18 13:30:00,51.4,51.41,51.26,51.4,62600.0,23.0328,23.0373,22.9701,23.0328,62600.0
2006-01-18 14:00:00,51.4,51.57,51.39,51.54,169200.0,23.0328,23.109,23.0283,23.0956,169200.0
2006-01-18 14:30:00,51.55,51.66,51.53,51.6,96000.0,23.1,23.1493,23.0911,23.1224,96000.0
2006-01-18 15:00:00,51.61,51.7,51.56,51.69,113100.0,23.1269,23.1673,23.1045,23.1628,113100.0
2006-01-18 15:30:00,51.69,51.7,51.63,51.65,120700.0,23.1628,23.1673,23.1359,23.1449,120700.0
2006-01-19 09:30:00,51.69,51.73,51.52,51.69,51100.0,23.1628,23.1807,23.0866,23.1628,51100.0
2006-01-19 10:00:00,51.69,51.83,51.56,51.8,50200.0,23.1628,23.2255,23.1045,23.2121,50200.0
2006-01-19 10:30:00,51.8,51.84,51.75,51.81,52500.0,23.2121,23.23,23.1897,23.2165,52500.0
2006-01-19 11:00:00,51.81,51.91,51.79,51.89,59900.0,23.2165,23.2614,23.2076,23.2524,59900.0
2006-01-19 11:30:00,51.88,51.9,51.8,51.87,26600.0,23.2479,23.2569,23.2121,23.2434,26600.0
2006-01-19 12:00:00,51.87,51.95,51.86,51.95,39000.0,23.2434,23.2793,23.239,23.2793,39000.0
2006-01-19 12:30:00,51.96,52.0,51.94,51.99,34900.0,23.2838,23.3017,23.2748,23.2972,34900.0
2006-01-19 13:00:00,51.99,52.09,51.99,52.07,35700.0,23.2972,23.342,23.2972,23.3331,35700.0
2006-01-19 13:30:00,52.08,52.18,52.04,52.17,44400.0,23.3375,23.3823,23.3196,23.3779,44400.0
2006-01-19 14:00:00,52.17,52.25,52.03,52.12,66400.0,23.3779,23.4137,23.3151,23.3555,66400.0
2006-01-19 14:30:00,52.12,52.24,52.05,52.21,47900.0,23.3555,23.4092,23.3241,23.3958,47900.0
2006-01-19 15:00:00,52.16,52.26,52.05,52.26,64400.0,23.3734,23.4182,23.3241,23.4182,64400.0
2006-01-19 15:30:00,52.26,52.47,52.23,52.37,122400.0,23.4182,23.5123,23.4048,23.4675,122400.0
2006-01-20 09:30:00,52.2,52.5,52.19,52.49,89400.0,23.3913,23.5257,23.3868,23.5213,89400.0
2006-01-20 10:00:00,52.49,52.65,52.4,52.45,40500.0,23.5213,23.593,23.4809,23.5033,40500.0
2006-01-20 10:30:00,52.43,52.5,52.25,52.28,108700.0,23.4944,23.5257,23.4137,23.4272,108700.0
2006-01-20 11:00:00,52.25,52.26,51.91,51.99,145900.0,23.4137,23.4182,23.2614,23.2972,145900.0
2006-01-20 11:30:00,51.99,52.06,51.88,51.9,61100.0,23.2972,23.3286,23.2479,23.2569,61100.0
2006-01-20 12:00:00,51.89,52.0,51.89,51.99,52200.0,23.2524,23.3017,23.2524,23.2972,52200.0
2006-01-20 12:30:00,51.99,52.1,51.89,52.06,39900.0,23.2972,23.3465,23.2524,23.3286,39900.0
2006-01-20 13:00:00,52.06,52.19,52.02,52.14,39800.0,23.3286,23.3868,23.3107,23.3644,39800.0
2006-01-20 13:30:00,52.14,52.19,52.0,52.09,45400.0,23.3644,23.3868,23.3017,23.342,45400.0
2006-01-20 14:00:00,52.08,52.18,51.98,52.0,34800.0,23.3375,23.3823,23.2927,23.3017,34800.0
2006-01-20 14:30:00,52.05,52.08,51.95,51.99,55100.0,23.3241,23.3375,23.2793,23.2972,55100.0
2006-01-20 15:00:00,52.0,52.01,51.87,51.95,50700.0,23.3017,23.3062,23.2434,23.2793,50700.0
2006-01-20 15:30:00,51.95,51.99,51.78,51.9,110500.0,23.2793,23.2972,23.2031,23.2569,110500.0
2006-01-23 09:30:00,51.85,52.15,51.85,52.04,66500.0,23.2345,23.3689,23.2345,23.3196,66500.0
2006-01-23 10:00:00,52.02,52.24,52.02,52.21,41500.0,23.3107,23.4092,23.3107,23.3958,41500.0
2006-01-23 10:30:00,52.22,52.24,52.07,52.09,32800.0,23.4003,23.4092,23.3331,23.342,32800.0
2006-01-23 11:00:00,52.09,52.17,52.03,52.12,24200.0,23.342,23.3779,23.3151,23.3555,24200.0
2006-01-23 11:30:00,52.14,52.21,52.1,52.14,15500.0,23.3644,23.3958,23.3465,23.3644,15500.0
2006-01-23 12:00:00,52.14,52.17,51.8,51.97,34700.0,23.3644,23.3779,23.2121,23.2882,34700.0
2006-01-23 12:30:00,51.99,52.09,51.79,51.94,34800.0,23.2972,23.342,23.2076,23.2748,34800.0
2006-01-23 13:00:00,51.94,52.13,51.9,52.12,20200.0,23.2748,23.3599,23.2569,23.3555,20200.0
2006-01-23 13:30:00,52.14,52.18,51.98,51.99,28900.0,23.3644,23.3823,23.2927,23.2972,28900.0
2006-01-23 14:00:00,52.03,52.14,51.99,52.01,25200.0,23.3151,23.3644,23.2972,23.3062,25200.0
2006-01-23 14:30:00,52.02,52.12,51.98,52.07,34500.0,23.3107,23.3555,23.2927,23.3331,34500.0
2006-01-23 15:00:00,52.08,52.14,51.99,52.07,31200.0,23.3375,23.3644,23.2972,23.3331,31200.0
2006-01-23 15:30:00,52.07,52.08,51.89,51.95,35200.0,23.3331,23.3375,23.2524,23.2793,35200.0
2006-01-24 09:30:00,52.12,52.19,51.96,52.09,23800.0,23.3555,23.3868,23.2838,23.342,23800.0
2006-01-24 10:00:00,52.1,52.12,52.01,52.09,26300.0,23.3465,23.3555,23.3062,23.342,26300.0
2006-01-24 10:30:00,52.08,52.12,51.99,52.01,35700.0,23.3375,23.3555,23.2972,23.3062,35700.0
2006-01-24 11:00:00,52.01,52.08,51.95,52.0,25200.0,23.3062,23.3375,23.2793,23.3017,25200.0
2006-01-24 11:30:00,52.0,52.07,51.98,52.0,27100.0,23.3017,23.3331,23.2927,23.3017,27100.0
2006-01-24 12:00:00,51.99,52.09,51.97,52.01,28100.0,23.2972,23.342,23.2882,23.3062,28100.0
2006-01-24 12:30:00,52.02,52.05,51.97,52.0,34200.0,23.3107,23.3241,23.2882,23.3017,34200.0
2006-01-24 13:00:00,52.02,52.02,51.83,51.84,28100.0,23.3107,23.3107,23.2255,23.23,28100.0
2006-01-24 13:30:00,51.84,51.95,51.8,51.94,37700.0,23.23,23.2793,23.2121,23.2748,37700.0
2006-01-24 14:00:00,51.94,52.07,51.93,52.0,55600.0,23.2748,23.3331,23.2703,23.3017,55600.0
2006-01-24 14:30:00,52.0,52.07,51.99,52.0,44900.0,23.3017,23.3331,23.2972,23.3017,44900.0
2006-01-24 15:00:00,51.99,52.21,51.99,52.16,97400.0,23.2972,23.3958,23.2972,23.3734,97400.0
2006-01-24 15:30:00,52.16,52.56,52.15,52.52,245800.0,23.3734,23.5526,23.3689,23.5347,245800.0
2006-01-25 09:30:00,52.53,52.7,52.38,52.67,105500.0,23.5392,23.6154,23.472,23.6019,105500.0
2006-01-25 10:00:00,52.67,52.75,52.49,52.54,111800.0,23.6019,23.6378,23.5213,23.5437,111800.0
2006-01-25 10:30:00,52.53,52.53,52.31,52.42,73000.0,23.5392,23.5392,23.4406,23.4899,73000.0
2006-01-25 11:00:00,52.42,52.42,52.24,52.27,64200.0,23.4899,23.4899,23.4092,23.4227,64200.0
2006-01-25 11:30:00,52.44,52.44,51.93,51.94,46100.0,23.4989,23.4989,23.2703,23.2748,46100.0
2006-01-25 12:00:00,51.94,51.94,51.62,51.66,46800.0,23.2748,23.2748,23.1314,23.1493,46800.0
2006-01-25 12:30:00,51.67,52.05,51.67,52.01,78900.0,23.1538,23.3241,23.1538,23.3062,78900.0
2006-01-25 13:00:00,52.01,52.07,51.9,51.92,80500.0,23.3062,23.3331,23.2569,23.2658,80500.0
2006-01-25 13:30:00,51.93,51.97,51.73,51.79,95800.0,23.2703,23.2882,23.1807,23.2076,95800.0
2006-01-25 14:00:00,51.76,51.78,51.6,51.61,76600.0,23.1941,23.2031,23.1224,23.1269,76600.0
2006-01-25 14:30:00,51.61,51.62,51.2,51.21,235000.0,23.1269,23.1314,22.9432,22.9477,235000.0
2006-01-25 15:00:00,51.21,51.37,51.18,51.35,80400.0,22.9477,23.0194,22.9342,23.0104,80400.0
2006-01-25 15:30:00,51.36,51.47,51.31,51.47,109800.0,23.0149,23.0642,22.9925,23.0642,109800.0
2006-01-26 09:30:00,51.7,51.86,51.36,51.58,72800.0,23.1673,23.239,23.0149,23.1135,72800.0
2006-01-26 10:00:00,51.59,51.72,51.53,51.58,56500.0,23.118,23.1762,23.0911,23.1135,56500.0
2006-01-26 10:30:00,51.6,51.74,51.57,51.74,56900.0,23.1224,23.1852,23.109,23.1852,56900.0
2006-01-26 11:00:00,51.74,51.74,51.43,51.49,51300.0,23.1852,23.1852,23.0463,23.0732,51300.0
2006-01-26 11:30:00,51.49,51.59,51.44,51.59,52200.0,23.0732,23.118,23.0507,23.118,52200.0
2006-01-26 12:00:00,51.55,51.61,51.51,51.51,29000.0,23.1,23.1269,23.0821,23.0821,29000.0
2006-01-26 12:30:00,51.52,51.59,51.48,51.52,35200.0,23.0866,23.118,23.0687,23.0866,35200.0
2006-01-26 13:00:00,51.53,51.63,51.5,51.5,77600.0,23.0911,23.1359,23.0776,23.0776,77600.0
2006-01-26 13:30:00,51.5,51.54,51.32,51.34,71100.0,23.0776,23.0956,22.997,23.0059,71100.0
2006-01-26 14:00:00,51.36,51.45,51.3,51.37,87800.0,23.0149,23.0552,22.988,23.0194,87800.0
2006-01-26 14:30:00,51.36,51.45,51.34,51.38,57800.0,23.0149,23.0552,23.0059,23.0239,57800.0
2006-01-26 15:00:00,51.38,51.47,51.35,51.44,64600.0,23.0239,23.0642,23.0104,23.0507,64600.0
2006-01-26 15:30:00,51.44,51.56,51.42,51.56,104300.0,23.0507,23.1045,23.0418,23.1045,104300.0
2006-01-27 09:30:00,51.66,51.81,51.56,51.59,87700.0,23.1493,23.2165,23.1045,23.118,87700.0
2006-01-27 10:00:00,51.55,51.96,51.55,51.8,55100.0,23.1,23.2838,23.1,23.2121,55100.0
2006-01-27 10:30:00,51.83,51.83,51.68,51.69,59600.0,23.2255,23.2255,23.1583,23.1628,59600.0
2006-01-27 11:00:00,51.68,51.76,51.56,51.67,40600.0,23.1583,23.1941,23.1045,23.1538,40600.0
2006-01-27 11:30:00,51.69,51.69,51.55,51.57,36500.0,23.1628,23.1628,23.1,23.109,36500.0
2006-01-27 12:00:00,51.57,51.66,51.55,51.62,22200.0,23.109,23.1493,23.1,23.1314,22200.0
2006-01-27 12:30:00,51.61,51.65,51.61,51.63,38300.0,23.1269,23.1449,23.1269,23.1359,38300.0
2006-01-27 13:00:00,51.63,51.63,51.51,51.54,29800.0,23.1359,23.1359,23.0821,23.0956,29800.0
2006-01-27 13:30:00,51.54,51.55,51.47,51.52,27500.0,23.0956,23.1,23.0642,23.0866,27500.0
2006-01-27 14:00:00,51.52,51.56,51.48,51.52,25300.0,23.0866,23.1045,23.0687,23.0866,25300.0
2006-01-27 14:30:00,51.52,51.54,51.47,51.49,26700.0,23.0866,23.0956,23.0642,23.0732,26700.0
2006-01-27 15:00:00,51.5,51.53,51.3,51.41,65100.0,23.0776,23.0911,22.988,23.0373,65100.0
2006-01-27 15:30:00,51.41,51.46,51.29,51.31,55200.0,23.0373,23.0597,22.9835,22.9925,55200.0
2006-01-30 09:30:00,51.23,51.3,51.18,51.22,52300.0,22.9566,22.988,22.9342,22.9522,52300.0
2006-01-30 10:00:00,51.22,51.22,51.11,51.16,41000.0,22.9522,22.9522,22.9029,22.9253,41000.0
2006-01-30 10:30:00,51.15,51.19,51.12,51.14,28800.0,22.9208,22.9387,22.9074,22.9163,28800.0
2006-01-30 11:00:00,51.13,51.15,51.1,51.1,27500.0,22.9118,22.9208,22.8984,22.8984,27500.0
2006-01-30 11:30:00,51.09,51.09,51.01,51.05,22500.0,22.8939,22.8939,22.8581,22.876,22500.0
2006-01-30 12:00:00,51.04,51.1,51.01,51.07,27400.0,22.8715,22.8984,22.8581,22.8849,27400.0
2006-01-30 12:30:00,51.07,51.15,51.05,51.13,27700.0,22.8849,22.9208,22.876,22.9118,27700.0
2006-01-30 13:00:00,51.12,51.13,51.04,51.07,12200.0,22.9074,22.9118,22.8715,22.8849,12200.0
2006-01-30 13:30:00,51.07,51.13,51.01,51.04,23600.0,22.8849,22.9118,22.8581,22.8715,23600.0
2006-01-30 14:00:00,51.02,51.07,51.01,51.05,40600.0,22.8625,22.8849,22.8581,22.876,40600.0
2006-01-30 14:30:00,51.06,51.09,51.03,51.05,33500.0,22.8805,22.8939,22.867,22.876,33500.0
2006-01-30 15:00:00,51.05,51.07,50.98,50.99,48900.0,22.876,22.8849,22.8446,22.8491,48900.0
2006-01-30 15:30:00,51.0,51.0,50.9,50.91,57700.0,22.8536,22.8536,22.8088,22.8133,57700.0
2006-01-31 09:30:00,50.98,51.08,50.78,50.9,43300.0,22.8446,22.8894,22.755,22.8088,43300.0
2006-01-31 10:00:00,50.9,50.93,50.79,50.85,27400.0,22.8088,22.8222,22.7595,22.7864,27400.0
2006-01-31 10:30:00,50.85,50.88,50.68,50.68,26900.0,22.7864,22.7998,22.7102,22.7102,26900.0
2006-01-31 11:00:00,50.68,50.69,50.58,50.62,44800.0,22.7102,22.7147,22.6654,22.6833,44800.0
2006-01-31 11:30:00,50.62,50.7,50.6,50.6,39400.0,22.6833,22.7191,22.6743,22.6743,39400.0
2006-01-31 12:00:00,50.6,50.66,50.55,50.65,26900.0,22.6743,22.7012,22.6519,22.6967,26900.0
2006-01-31 12:30:00,50.66,50.86,50.65,50.84,77500.0,22.7012,22.7908,22.6967,22.7819,77500.0
2006-01-31 13:00:00,50.85,51.0,50.83,50.94,30900.0,22.7864,22.8536,22.7774,22.8267,30900.0
2006-01-31 13:30:00,50.92,51.0,50.88,50.89,24500.0,22.8177,22.8536,22.7998,22.8043,24500.0
2006-01-31 14:00:00,50.89,50.94,50.64,50.76,51800.0,22.8043,22.8267,22.6923,22.746,51800.0
2006-01-31 14:30:00,50.75,50.94,50.71,50.9,72900.0,22.7416,22.8267,22.7236,22.8088,72900.0
2006-01-31 15:00:00,50.91,51.02,50.84,51.01,69100.0,22.8133,22.8625,22.7819,22.8581,69100.0
2006-01-31 15:30:00,51.01,51.06,50.77,50.78,78600.0,22.8581,22.8805,22.7505,22.755,78600.0
2006-02-01 09:30:00,50.56,51.0,50.56,50.84,78800.0,22.6564,22.8536,22.6564,22.7819,78800.0
2006-02-01 10:00:00,50.84,51.06,50.79,50.92,42400.0,22.7819,22.8805,22.7595,22.8177,42400.0
2006-02-01 10:30:00,50.92,50.99,50.8,50.83,38700.0,22.8177,22.8491,22.764,22.7774,38700.0
2006-02-01 11:00:00,50.85,50.88,50.71,50.75,39900.0,22.7864,22.7998,22.7236,22.7416,39900.0
2006-02-01 11:30:00,50.73,50.81,50.61,50.65,25200.0,22.7326,22.7684,22.6788,22.6967,25200.0
2006-02-01 12:00:00,50.69,50.79,50.65,50.78,22200.0,22.7147,22.7595,22.6967,22.755,22200.0
2006-02-01 12:30:00,50.77,50.92,50.77,50.9,40200.0,22.7505,22.8177,22.7505,22.8088,40200.0
2006-02-01 13:00:00,50.9,50.94,50.79,50.9,38100.0,22.8088,22.8267,22.7595,22.8088,38100.0
2006-02-01 13:30:00,50.9,50.93,50.71,50.88,45400.0,22.8088,22.8222,22.7236,22.7998,45400.0
2006-02-01 14:00:00,50.89,51.03,50.86,50.98,62600.0,22.8043,22.867,22.7908,22.8446,62600.0
2006-02-01 14:30:00,50.99,51.19,50.99,51.17,56800.0,22.8491,22.9387,22.8491,22.9298,56800.0
2006-02-01 15:00:00,51.18,51.28,51.11,51.14,58900.0,22.9342,22.9791,22.9029,22.9163,58900.0
2006-02-01 15:30:00,51.13,51.25,51.13,51.22,81000.0,22.9118,22.9656,22.9118,22.9522,81000.0
2006-02-02 09:30:00,50.96,51.13,50.85,50.9,70100.0,22.8357,22.9118,22.7864,22.8088,70100.0
2006-02-02 10:00:00,50.9,50.99,50.78,50.97,81500.0,22.8088,22.8491,22.755,22.8401,81500.0
2006-02-02 10:30:00,50.98,50.99,50.73,50.78,97700.0,22.8446,22.8491,22.7326,22.755,97700.0
2006-02-02 11:00:00,50.78,50.82,50.57,50.57,87700.0,22.755,22.7729,22.6609,22.6609,87700.0
2006-02-02 11:30:00,50.54,51.04,50.52,51.02,37700.0,22.6475,22.8715,22.6385,22.8625,37700.0
2006-02-02 12:00:00,51.02,51.06,50.87,50.94,50900.0,22.8625,22.8805,22.7953,22.8267,50900.0
2006-02-02 12:30:00,50.92,50.92,50.58,50.59,71300.0,22.8177,22.8177,22.6654,22.6699,71300.0
2006-02-02 13:00:00,50.58,50.59,50.38,50.44,62100.0,22.6654,22.6699,22.5758,22.6026,62100.0
2006-02-02 13:30:00,50.46,50.52,50.36,50.45,29900.0,22.6116,22.6385,22.5668,22.6071,29900.0
2006-02-02 14:00:00,50.45,50.55,50.4,50.44,35500.0,22.6071,22.6519,22.5847,22.6026,35500.0
2006-02-02 14:30:00,50.43,50.49,50.38,50.41,48000.0,22.5982,22.625,22.5758,22.5892,48000.0
2006-02-02 15:00:00,50.4,50.58,50.38,50.57,48900.0,22.5847,22.6654,22.5758,22.6609,48900.0
2006-02-02 15:30:00,50.56,50.75,50.53,50.68,91500.0,22.6564,22.7416,22.643,22.7102,91500.0
2006-02-03 09:30:00,50.31,50.32,49.91,49.93,105500.0,22.5444,22.5489,22.3651,22.3741,105500.0
2006-02-03 10:00:00,49.91,50.17,49.89,50.03,47500.0,22.3651,22.4816,22.3562,22.4189,47500.0
2006-02-03 10:30:00,50.07,50.46,50.02,50.4,41000.0,22.4368,22.6116,22.4144,22.5847,41000.0
2006-02-03 11:00:00,50.41,50.42,50.29,50.29,46500.0,22.5892,22.5937,22.5354,22.5354,46500.0
2006-02-03 11:30:00,50.29,50.35,50.11,50.13,50700.0,22.5354,22.5623,22.4548,22.4637,50700.0
2006-02-03 12:00:00,50.2,50.2,50.03,50.08,39200.0,22.4951,22.4951,22.4189,22.4413,39200.0
2006-02-03 12:30:00,50.08,50.25,50.08,50.23,18800.0,22.4413,22.5175,22.4413,22.5085,18800.0
2006-02-03 13:00:00,50.24,50.44,50.16,50.41,31800.0,22.513,22.6026,22.4772,22.5892,31800.0
2006-02-03 13:30:00,50.41,50.41,50.24,50.28,27100.0,22.5892,22.5892,22.513,22.5309,27100.0
2006-02-03 14:00:00,50.31,50.33,50.18,50.21,34000.0,22.5444,22.5533,22.4861,22.4996,34000.0
2006-02-03 14:30:00,50.2,50.33,50.15,50.24,32200.0,22.4951,22.5533,22.4727,22.513,32200.0
2006-02-03 15:00:00,50.26,50.34,50.21,50.24,40200.0,22.522,22.5578,22.4996,22.513,40200.0
2006-02-03 15:30:00,50.24,50.27,50.05,50.14,65600.0,22.513,22.5265,22.4279,22.4682,65600.0
2006-02-06 09:30:00,50.2,50.37,50.16,50.26,61700.0,22.4951,22.5713,22.4772,22.522,61700.0
2006-02-06 10:00:00,50.3,50.31,50.16,50.16,29500.0,22.5399,22.5444,22.4772,22.4772,29500.0
2006-02-06 10:30:00,50.15,50.25,50.15,50.24,49200.0,22.4727,22.5175,22.4727,22.513,49200.0
2006-02-06 11:00:00,50.22,50.27,50.19,50.19,25500.0,22.5041,22.5265,22.4906,22.4906,25500.0
2006-02-06 11:30:00,50.19,50.23,50.15,50.19,29700.0,22.4906,22.5085,22.4727,22.4906,29700.0
2006-02-06 12:00:00,50.2,50.24,50.15,50.17,29600.0,22.4951,22.513,22.4727,22.4816,29600.0
2006-02-06 12:30:00,50.16,50.23,50.12,50.19,32400.0,22.4772,22.5085,22.4592,22.4906,32400.0
2006-02-06 13:00:00,50.21,50.25,50.18,50.24,20700.0,22.4996,22.5175,22.4861,22.513,20700.0
2006-02-06 13:30:00,50.25,50.26,50.2,50.24,28500.0,22.5175,22.522,22.4951,22.513,28500.0
2006-02-06 14:00:00,50.23,50.28,50.12,50.26,45600.0,22.5085,22.5309,22.4592,22.522,45600.0
2006-02-06 14:30:00,50.27,50.37,50.27,50.3,31300.0,22.5265,22.5713,22.5265,22.5399,31300.0
2006-02-06 15:00:00,50.3,50.35,50.27,50.3,34300.0,22.5399,22.5623,22.5265,22.5399,34300.0
2006-02-06 15:30:00,50.3,50.33,50.19,50.28,99500.0,22.5399,22.5533,22.4906,22.5309,99500.0
2006-02-07 09:30:00,50.14,50.35,50.1,50.22,41500.0,22.4682,22.5623,22.4503,22.5041,41500.0
2006-02-07 10:00:00,50.21,50.32,50.06,50.1,50900.0,22.4996,22.5489,22.4324,22.4503,50900.0
2006-02-07 10:30:00,50.11,50.13,50.0,50.0,44200.0,22.4548,22.4637,22.4055,22.4055,44200.0
2006-02-07 11:00:00,50.0,50.31,49.97,50.3,47900.0,22.4055,22.5444,22.392,22.5399,47900.0
2006-02-07 11:30:00,50.29,50.38,50.22,50.26,36200.0,22.5354,22.5758,22.5041,22.522,36200.0
2006-02-07 12:00:00,50.26,50.35,50.22,50.34,23200.0,22.522,22.5623,22.5041,22.5578,23200.0
2006-02-07 12:30:00,50.34,50.45,50.28,50.42,32900.0,22.5578,22.6071,22.5309,22.5937,32900.0
2006-02-07 13:00:00,50.41,50.44,50.24,50.37,40900.0,22.5892,22.6026,22.513,22.5713,40900.0
2006-02-07 13:30:00,50.33,50.38,50.26,50.33,20200.0,22.5533,22.5758,22.522,22.5533,20200.0
2006-02-07 14:00:00,50.33,50.46,50.22,50.44,39200.0,22.5533,22.6116,22.5041,22.6026,39200.0
2006-02-07 14:30:00,50.43,50.45,50.32,50.33,35900.0,22.5982,22.6071,22.5489,22.5533,35900.0
2006-02-07 15:00:00,50.32,50.37,50.21,50.22,52500.0,22.5489,22.5713,22.4996,22.5041,52500.0
2006-02-07 15:30:00,50.23,50.26,50.15,50.17,65200.0,22.5085,22.522,22.4727,22.4816,65200.0
2006-02-08 09:30:00,49.97,50.2,49.94,50.11,72000.0,22.392,22.4951,22.3786,22.4548,72000.0
2006-02-08 10:00:00,50.12,50.24,50.0,50.15,34800.0,22.4592,22.513,22.4055,22.4727,34800.0
2006-02-08 10:30:00,50.15,50.16,50.0,50.08,24300.0,22.4727,22.4772,22.4055,22.4413,24300.0
2006-02-08 11:00:00,50.09,50.15,50.05,50.08,44100.0,22.4458,22.4727,22.4279,22.4413,44100.0
2006-02-08 11:30:00,50.08,50.16,50.04,50.11,29600.0,22.4413,22.4772,22.4234,22.4548,29600.0
2006-02-08 12:00:00,50.12,50.23,50.11,50.23,46500.0,22.4592,22.5085,22.4548,22.5085,46500.0
2006-02-08 12:30:00,50.22,50.22,50.16,50.19,31500.0,22.5041,22.5041,22.4772,22.4906,31500.0
2006-02-08 13:00:00,50.2,50.21,50.1,50.14,48200.0,22.4951,22.4996,22.4503,22.4682,48200.0
2006-02-08 13:30:00,50.14,50.23,50.13,50.23,40800.0,22.4682,22.5085,22.4637,22.5085,40800.0
2006-02-08 14:00:00,50.23,50.24,50.14,50.2,28200.0,22.5085,22.513,22.4682,22.4951,28200.0
2006-02-08 14:30:00,50.2,50.23,50.15,50.17,81400.0,22.4951,22.5085,22.4727,22.4816,81400.0
2006-02-08 15:00:00,50.18,50.3,50.12,50.2,48800.0,22.4861,22.5399,22.4592,22.4951,48800.0
2006-02-08 15:30:00,50.21,50.28,50.2,50.21,46400.0,22.4996,22.5309,22.4951,22.4996,46400.0
2006-02-09 09:30:00,50.4,50.44,50.17,50.38,61100.0,22.5847,22.6026,22.4816,22.5758,61100.0
2006-02-09 10:00:00,50.4,50.58,50.32,50.56,47200.0,22.5847,22.6654,22.5489,22.6564,47200.0
2006-02-09 10:30:00,50.57,50.64,50.49,50.5,101000.0,22.6609,22.6923,22.625,22.6295,101000.0
2006-02-09 11:00:00,50.5,50.63,50.48,50.6,111100.0,22.6295,22.6878,22.6206,22.6743,111100.0
2006-02-09 11:30:00,50.6,50.7,50.58,50.61,22400.0,22.6743,22.7191,22.6654,22.6788,22400.0
2006-02-09 12:00:00,50.6,50.7,50.55,50.63,21700.0,22.6743,22.7191,22.6519,22.6878,21700.0
2006-02-09 12:30:00,50.63,50.68,50.56,50.6,39000.0,22.6878,22.7102,22.6564,22.6743,39000.0
2006-02-09 13:00:00,50.62,50.79,50.61,50.63,50300.0,22.6833,22.7595,22.6788,22.6878,50300.0
2006-02-09 13:30:00,50.64,50.65,50.6,50.64,55300.0,22.6923,22.6967,22.6743,22.6923,55300.0
2006-02-09 14:00:00,50.64,50.67,50.53,50.56,35700.0,22.6923,22.7057,22.643,22.6564,35700.0
2006-02-09 14:30:00,50.57,50.67,50.55,50.67,60200.0,22.6609,22.7057,22.6519,22.7057,60200.0
2006-02-09 15:00:00,50.67,50.7,50.51,50.54,45400.0,22.7057,22.7191,22.634,22.6475,45400.0
2006-02-09 15:30:00,50.54,50.55,50.3,50.43,72800.0,22.6475,22.6519,22.5399,22.5982,72800.0
2006-02-10 09:30:00,50.43,50.84,50.33,50.74,52200.0,22.5982,22.7819,22.5533,22.7371,52200.0
2006-02-10 10:00:00,50.73,50.8,50.6,50.67,44400.0,22.7326,22.764,22.6743,22.7057,44400.0
2006-02-10 10:30:00,50.65,50.7,50.5,50.61,61700.0,22.6967,22.7191,22.6295,22.6788,61700.0
2006-02-10 11:00:00,50.61,50.65,50.44,50.44,57200.0,22.6788,22.6967,22.6026,22.6026,57200.0
2006-02-10 11:30:00,50.44,50.52,50.41,50.43,34200.0,22.6026,22.6385,22.5892,22.5982,34200.0
2006-02-10 12:00:00,50.41,50.54,50.39,50.54,33800.0,22.5892,22.6475,22.5802,22.6475,33800.0
2006-02-10 12:30:00,50.54,50.6,50.51,50.58,31100.0,22.6475,22.6743,22.634,22.6654,31100.0
2006-02-10 13:00:00,50.59,50.61,50.5,50.6,49600.0,22.6699,22.6788,22.6295,22.6743,49600.0
2006-02-10 13:30:00,50.6,50.68,50.56,50.68,41700.0,22.6743,22.7102,22.6564,22.7102,41700.0
2006-02-10 14:00:00,50.68,50.81,50.66,50.74,53300.0,22.7102,22.7684,22.7012,22.7371,53300.0
2006-02-10 14:30:00,50.75,50.75,50.63,50.71,35600.0,22.7416,22.7416,22.6878,22.7236,35600.0
2006-02-10 15:00:00,50.72,50.77,50.67,50.73,41200.0,22.7281,22.7505,22.7057,22.7326,41200.0
2006-02-10 15:30:00,50.71,50.74,50.66,50.69,68300.0,22.7236,22.7371,22.7012,22.7147,68300.0
2006-02-13 09:30:00,50.49,50.75,50.49,50.65,38000.0,22.625,22.7416,22.625,22.6967,38000.0
2006-02-13 10:00:00,50.58,50.74,50.54,50.64,23800.0,22.6654,22.7371,22.6475,22.6923,23800.0
2006-02-13 10:30:00,50.59,50.59,50.49,50.54,24600.0,22.6699,22.6699,22.625,22.6475,24600.0
2006-02-13 11:00:00,50.54,50.67,50.5,50.63,14900.0,22.6475,22.7057,22.6295,22.6878,14900.0
2006-02-13 11:30:00,50.64,50.72,50.56,50.6,12000.0,22.6923,22.7281,22.6564,22.6743,12000.0
2006-02-13 12:00:00,50.6,50.82,50.6,50.68,12600.0,22.6743,22.7729,22.6743,22.7102,12600.0
2006-02-13 12:30:00,50.67,50.75,50.61,50.67,10500.0,22.7057,22.7416,22.6788,22.7057,10500.0
2006-02-13 13:00:00,50.68,50.75,50.63,50.69,14700.0,22.7102,22.7416,22.6878,22.7147,14700.0
2006-02-13 13:30:00,50.69,50.71,50.56,50.68,16200.0,22.7147,22.7236,22.6564,22.7102,16200.0
2006-02-13 14:00:00,50.68,50.75,50.65,50.71,15500.0,22.7102,22.7416,22.6967,22.7236,15500.0
2006-02-13 14:30:00,50.71,50.76,50.6,50.63,25600.0,22.7236,22.746,22.6743,22.6878,25600.0
2006-02-13 15:00:00,50.62,50.68,50.62,50.66,32100.0,22.6833,22.7102,22.6833,22.7012,32100.0
2006-02-13 15:30:00,50.69,50.72,50.57,50.6,52900.0,22.7147,22.7281,22.6609,22.6743,52900.0
2006-02-14 09:30:00,50.51,50.8,50.25,50.41,54200.0,22.634,22.764,22.5175,22.5892,54200.0
2006-02-14 10:00:00,50.41,50.43,50.0,50.0,42000.0,22.5892,22.5982,22.4055,22.4055,42000.0
2006-02-14 10:30:00,50.02,50.21,49.9,50.21,55600.0,22.4144,22.4996,22.3607,22.4996,55600.0
2006-02-14 11:00:00,50.26,50.41,50.21,50.23,64000.0,22.522,22.5892,22.4996,22.5085,64000.0
2006-02-14 11:30:00,50.25,50.39,50.02,50.21,50400.0,22.5175,22.5802,22.4144,22.4996,50400.0
2006-02-14 12:00:00,50.21,50.23,50.05,50.1,25700.0,22.4996,22.5085,22.4279,22.4503,25700.0
2006-02-14 12:30:00,50.1,50.17,50.01,50.06,22500.0,22.4503,22.4816,22.41,22.4324,22500.0
2006-02-14 13:00:00,50.07,50.14,50.0,50.05,28100.0,22.4368,22.4682,22.4055,22.4279,28100.0
2006-02-14 13:30:00,50.07,50.14,50.07,50.08,26100.0,22.4368,22.4682,22.4368,22.4413,26100.0
2006-02-14 14:00:00,50.07,50.25,50.07,50.2,54100.0,22.4368,22.5175,22.4368,22.4951,54100.0
2006-02-14 14:30:00,50.19,50.19,50.02,50.13,35900.0,22.4906,22.4906,22.4144,22.4637,35900.0
2006-02-14 15:00:00,50.13,50.19,50.0,50.1,66000.0,22.4637,22.4906,22.4055,22.4503,66000.0
2006-02-14 15:30:00,50.1,50.1,49.92,50.05,115800.0,22.4503,22.4503,22.3696,22.4279,115800.0
2006-02-15 09:30:00,49.89,49.96,49.7,49.87,84900.0,22.3562,22.3875,22.271,22.3472,84900.0
2006-02-15 10:00:00,49.87,50.19,49.85,49.99,104900.0,22.3472,22.4906,22.3383,22.401,104900.0
2006-02-15 10:30:00,50.0,50.07,49.86,49.97,40200.0,22.4055,22.4368,22.3427,22.392,40200.0
2006-02-15 11:00:00,49.99,50.0,49.9,49.96,49800.0,22.401,22.4055,22.3607,22.3875,49800.0
2006-02-15 11:30:00,49.95,50.0,49.87,49.93,32600.0,22.3831,22.4055,22.3472,22.3741,32600.0
2006-02-15 12:00:00,49.93,49.93,49.81,49.81,24600.0,22.3741,22.3741,22.3203,22.3203,24600.0
2006-02-15 12:30:00,49.81,49.85,49.76,49.78,31100.0,22.3203,22.3383,22.2979,22.3069,31100.0
2006-02-15 13:00:00,49.76,49.84,49.75,49.79,30700.0,22.2979,22.3338,22.2934,22.3114,30700.0
2006-02-15 13:30:00,49.79,49.95,49.78,49.95,50700.0,22.3114,22.3831,22.3069,22.3831,50700.0
2006-02-15 14:00:00,49.92,50.04,49.91,50.04,60300.0,22.3696,22.4234,22.3651,22.4234,60300.0
2006-02-15 14:30:00,50.05,50.13,49.98,50.13,68500.0,22.4279,22.4637,22.3965,22.4637,68500.0
2006-02-15 15:00:00,50.13,50.13,49.94,50.09,73800.0,22.4637,22.4637,22.3786,22.4458,73800.0
2006-02-15 15:30:00,50.08,50.09,50.02,50.02,71200.0,22.4413,22.4458,22.4144,22.4144,71200.0
2006-02-16 09:30:00,49.91,50.05,49.88,49.94,45100.0,22.3651,22.4279,22.3517,22.3786,45100.0
2006-02-16 10:00:00,49.93,50.01,49.89,50.01,44500.0,22.3741,22.41,22.3562,22.41,44500.0
2006-02-16 10:30:00,50.01,50.01,49.88,49.93,40700.0,22.41,22.41,22.3517,22.3741,40700.0
2006-02-16 11:00:00,49.95,50.05,49.95,50.04,56300.0,22.3831,22.4279,22.3831,22.4234,56300.0
2006-02-16 11:30:00,50.04,50.04,49.98,50.04,54200.0,22.4234,22.4234,22.3965,22.4234,54200.0
2006-02-16 12:00:00,50.04,50.12,49.98,50.07,47500.0,22.4234,22.4592,22.3965,22.4368,47500.0
2006-02-16 12:30:00,50.07,50.07,50.03,50.03,32200.0,22.4368,22.4368,22.4189,22.4189,32200.0
2006-02-16 13:00:00,50.03,50.07,50.0,50.07,27500.0,22.4189,22.4368,22.4055,22.4368,27500.0
2006-02-16 13:30:00,50.07,50.09,50.03,50.08,52500.0,22.4368,22.4458,22.4189,22.4413,52500.0
2006-02-16 14:00:00,50.08,50.11,50.0,50.03,27500.0,22.4413,22.4548,22.4055,22.4189,27500.0
2006-02-16 14:30:00,50.03,50.06,50.0,50.06,52200.0,22.4189,22.4324,22.4055,22.4324,52200.0
2006-02-16 15:00:00,50.06,50.1,50.02,50.09,56000.0,22.4324,22.4503,22.4144,22.4458,56000.0
2006-02-16 15:30:00,50.09,50.13,50.06,50.1,97400.0,22.4458,22.4637,22.4324,22.4503,97400.0
2006-02-17 09:30:00,50.05,50.12,49.8,50.08,243300.0,22.4279,22.4592,22.3158,22.4413,243300.0
2006-02-17 10:00:00,50.06,50.2,50.05,50.15,80900.0,22.4324,22.4951,22.4279,22.4727,80900.0
2006-02-17 10:30:00,50.15,50.19,50.07,50.12,56200.0,22.4727,22.4906,22.4368,22.4592,56200.0
2006-02-17 11:00:00,50.1,50.2,50.08,50.15,73700.0,22.4503,22.4951,22.4413,22.4727,73700.0
2006-02-17 11:30:00,50.15,50.19,50.12,50.15,29300.0,22.4727,22.4906,22.4592,22.4727,29300.0
2006-02-17 12:00:00,50.16,50.22,50.12,50.15,43200.0,22.4772,22.5041,22.4592,22.4727,43200.0
2006-02-17 12:30:00,50.14,50.15,50.09,50.13,26700.0,22.4682,22.4727,22.4458,22.4637,26700.0
2006-02-17 13:00:00,50.12,50.15,50.05,50.07,32100.0,22.4592,22.4727,22.4279,22.4368,32100.0
2006-02-17 13:30:00,50.07,50.15,50.05,50.14,33500.0,22.4368,22.4727,22.4279,22.4682,33500.0
2006-02-17 14:00:00,50.14,50.19,50.12,50.18,73600.0,22.4682,22.4906,22.4592,22.4861,73600.0
2006-02-17 14:30:00,50.17,50.18,50.13,50.16,76400.0,22.4816,22.4861,22.4637,22.4772,76400.0
2006-02-17 15:00:00,50.16,50.19,50.09,50.11,69300.0,22.4772,22.4906,22.4458,22.4548,69300.0
2006-02-17 15:30:00,50.11,50.18,50.09,50.15,164000.0,22.4548,22.4861,22.4458,22.4727,164000.0
2006-02-21 09:30:00,50.19,50.62,50.09,50.59,61400.0,22.4906,22.6833,22.4458,22.6699,61400.0
2006-02-21 10:00:00,50.54,50.66,50.45,50.49,61600.0,22.6475,22.7012,22.6071,22.625,61600.0
2006-02-21 10:30:00,50.47,50.58,50.4,50.42,34400.0,22.6161,22.6654,22.5847,22.5937,34400.0
2006-02-21 11:00:00,50.4,50.5,50.36,50.42,33100.0,22.5847,22.6295,22.5668,22.5937,33100.0
2006-02-21 11:30:00,50.46,50.52,50.38,50.41,22100.0,22.6116,22.6385,22.5758,22.5892,22100.0
2006-02-21 12:00:00,50.41,50.47,50.33,50.45,55400.0,22.5892,22.6161,22.5533,22.6071,55400.0
2006-02-21 12:30:00,50.45,50.5,50.41,50.41,15800.0,22.6071,22.6295,22.5892,22.5892,15800.0
2006-02-21 13:00:00,50.4,50.58,50.36,50.56,31500.0,22.5847,22.6654,22.5668,22.6564,31500.0
2006-02-21 13:30:00,50.55,50.68,50.53,50.66,27800.0,22.6519,22.7102,22.643,22.7012,27800.0
2006-02-21 14:00:00,50.65,50.71,50.5,50.69,71800.0,22.6967,22.7236,22.6295,22.7147,71800.0
2006-02-21 14:30:00,50.7,50.71,50.57,50.58,45300.0,22.7191,22.7236,22.6609,22.6654,45300.0
2006-02-21 15:00:00,50.58,50.65,50.56,50.58,31400.0,22.6654,22.6967,22.6564,22.6654,31400.0
2006-02-21 15:30:00,50.58,50.61,50.53,50.58,45500.0,22.6654,22.6788,22.643,22.6654,45500.0
2006-02-22 09:30:00,50.7,50.91,50.7,50.88,51500.0,22.7191,22.8133,22.7191,22.7998,51500.0
2006-02-22 10:00:00,50.87,50.96,50.84,50.88,47400.0,22.7953,22.8357,22.7819,22.7998,47400.0
2006-02-22 10:30:00,50.89,50.91,50.75,50.81,38200.0,22.8043,22.8133,22.7416,22.7684,38200.0
2006-02-22 11:00:00,50.81,50.89,50.8,50.82,33300.0,22.7684,22.8043,22.764,22.7729,33300.0
2006-02-22 11:30:00,50.82,50.86,50.75,50.78,27700.0,22.7729,22.7908,22.7416,22.755,27700.0
2006-02-22 12:00:00,50.76,50.9,50.72,50.85,38100.0,22.746,22.8088,22.7281,22.7864,38100.0
2006-02-22 12:30:00,50.84,50.9,50.77,50.83,40900.0,22.7819,22.8088,22.7505,22.7774,40900.0
2006-02-22 13:00:00,50.85,50.93,50.75,50.93,104900.0,22.7864,22.8222,22.7416,22.8222,104900.0
2006-02-22 13:30:00,50.9,50.97,50.85,50.96,35400.0,22.8088,22.8401,22.7864,22.8357,35400.0
2006-02-22 14:00:00,50.96,50.98,50.85,50.93,27400.0,22.8357,22.8446,22.7864,22.8222,27400.0
2006-02-22 14:30:00,50.92,51.03,50.91,51.01,33900.0,22.8177,22.867,22.8133,22.8581,33900.0
2006-02-22 15:00:00,51.0,51.05,50.92,51.02,36300.0,22.8536,22.876,22.8177,22.8625,36300.0
2006-02-22 15:30:00,51.01,51.15,51.01,51.11,79700.0,22.8581,22.9208,22.8581,22.9029,79700.0
2006-02-23 09:30:00,50.78,50.99,50.78,50.9,53500.0,22.755,22.8491,22.755,22.8088,53500.0
2006-02-23 10:00:00,50.9,50.9,50.77,50.86,30200.0,22.8088,22.8088,22.7505,22.7908,30200.0
2006-02-23 10:30:00,50.9,50.9,50.69,50.74,45600.0,22.8088,22.8088,22.7147,22.7371,45600.0
2006-02-23 11:00:00,50.75,50.92,50.72,50.9,46300.0,22.7416,22.8177,22.7281,22.8088,46300.0
2006-02-23 11:30:00,50.89,50.95,50.77,50.8,30900.0,22.8043,22.8312,22.7505,22.764,30900.0
2006-02-23 12:00:00,50.8,50.94,50.75,50.94,25600.0,22.764,22.8267,22.7416,22.8267,25600.0
2006-02-23 12:30:00,50.92,51.14,50.88,51.07,37900.0,22.8177,22.9163,22.7998,22.8849,37900.0
2006-02-23 13:00:00,51.07,51.18,51.07,51.15,35400.0,22.8849,22.9342,22.8849,22.9208,35400.0
2006-02-23 13:30:00,51.14,51.24,51.12,51.24,32100.0,22.9163,22.9611,22.9074,22.9611,32100.0
2006-02-23 14:00:00,51.23,51.25,51.04,51.12,38700.0,22.9566,22.9656,22.8715,22.9074,38700.0
2006-02-23 14:30:00,51.14,51.14,51.02,51.11,50300.0,22.9163,22.9163,22.8625,22.9029,50300.0
2006-02-23 15:00:00,51.11,51.11,51.01,51.07,43000.0,22.9029,22.9029,22.8581,22.8849,43000.0
2006-02-23 15:30:00,51.04,51.07,50.98,51.01,85100.0,22.8715,22.8849,22.8446,22.8581,85100.0
2006-02-24 09:30:00,51.15,51.23,50.96,51.15,27300.0,22.9208,22.9566,22.8357,22.9208,27300.0
2006-02-24 10:00:00,51.15,51.16,51.02,51.12,32100.0,22.9208,22.9253,22.8625,22.9074,32100.0
2006-02-24 10:30:00,51.1,51.14,50.97,51.02,46900.0,22.8984,22.9163,22.8401,22.8625,46900.0
2006-02-24 11:00:00,51.03,51.14,51.0,51.13,24800.0,22.867,22.9163,22.8536,22.9118,24800.0
2006-02-24 11:30:00,51.13,51.16,51.03,51.08,27500.0,22.9118,22.9253,22.867,22.8894,27500.0
2006-02-24 12:00:00,51.11,51.12,51.05,51.07,14500.0,22.9029,22.9074,22.876,22.8849,14500.0
2006-02-24 12:30:00,51.08,51.2,51.08,51.17,25700.0,22.8894,22.9432,22.8894,22.9298,25700.0
2006-02-24 13:00:00,51.17,51.22,51.09,51.15,24400.0,22.9298,22.9522,22.8939,22.9208,24400.0
2006-02-24 13:30:00,51.15,51.21,51.12,51.18,31600.0,22.9208,22.9477,22.9074,22.9342,31600.0
2006-02-24 14:00:00,51.18,51.23,51.15,51.2,24900.0,22.9342,22.9566,22.9208,22.9432,24900.0
2006-02-24 14:30:00,51.2,51.25,51.15,51.24,64300.0,22.9432,22.9656,22.9208,22.9611,64300.0
2006-02-24 15:00:00,51.24,51.25,51.13,51.15,33500.0,22.9611,22.9656,22.9118,22.9208,33500.0
2006-02-24 15:30:00,51.14,51.18,51.1,51.16,58000.0,22.9163,22.9342,22.8984,22.9253,58000.0
2006-02-27 09:30:00,51.01,51.27,51.01,51.2,55300.0,22.8581,22.9746,22.8581,22.9432,55300.0
2006-02-27 10:00:00,51.18,51.36,51.14,51.19,57500.0,22.9342,23.0149,22.9163,22.9387,57500.0
2006-02-27 10:30:00,51.21,51.32,51.19,51.31,32700.0,22.9477,22.997,22.9387,22.9925,32700.0
2006-02-27 11:00:00,51.31,51.44,51.27,51.42,50300.0,22.9925,23.0507,22.9746,23.0418,50300.0
2006-02-27 11:30:00,51.42,51.44,51.35,51.43,26300.0,23.0418,23.0507,23.0104,23.0463,26300.0
2006-02-27 12:00:00,51.42,51.43,51.36,51.36,22300.0,23.0418,23.0463,23.0149,23.0149,22300.0
2006-02-27 12:30:00,51.37,51.37,51.24,51.29,39200.0,23.0194,23.0194,22.9611,22.9835,39200.0
2006-02-27 13:00:00,51.3,51.34,51.27,51.32,26200.0,22.988,23.0059,22.9746,22.997,26200.0
2006-02-27 13:30:00,51.32,51.34,51.27,51.33,28600.0,22.997,23.0059,22.9746,23.0015,28600.0
2006-02-27 14:00:00,51.34,51.35,51.26,51.35,38600.0,23.0059,23.0104,22.9701,23.0104,38600.0
2006-02-27 14:30:00,51.35,51.54,51.35,51.52,49900.0,23.0104,23.0956,23.0104,23.0866,49900.0
2006-02-27 15:00:00,51.53,51.57,51.43,51.48,51700.0,23.0911,23.109,23.0463,23.0687,51700.0
2006-02-27 15:30:00,51.47,51.51,51.25,51.25,110000.0,23.0642,23.0821,22.9656,22.9656,110000.0
2006-02-28 09:30:00,51.25,51.4,51.11,51.12,89000.0,22.9656,23.0328,22.9029,22.9074,89000.0
2006-02-28 10:00:00,51.11,51.21,51.01,51.02,73300.0,22.9029,22.9477,22.8581,22.8625,73300.0
2006-02-28 10:30:00,51.04,51.08,50.75,50.75,34700.0,22.8715,22.8894,22.7416,22.7416,34700.0
2006-02-28 11:00:00,50.75,50.82,50.7,50.74,31100.0,22.7416,22.7729,22.7191,22.7371,31100.0
2006-02-28 11:30:00,50.71,50.81,50.68,50.71,27600.0,22.7236,22.7684,22.7102,22.7236,27600.0
2006-02-28 12:00:00,50.71,50.76,50.64,50.72,38000.0,22.7236,22.746,22.6923,22.7281,38000.0
2006-02-28 12:30:00,50.71,50.79,50.7,50.72,21400.0,22.7236,22.7595,22.7191,22.7281,21400.0
2006-02-28 13:00:00,50.7,50.75,50.65,50.65,24700.0,22.7191,22.7416,22.6967,22.6967,24700.0
2006-02-28 13:30:00,50.66,50.72,50.57,50.58,27700.0,22.7012,22.7281,22.6609,22.6654,27700.0
2006-02-28 14:00:00,50.58,50.64,50.55,50.63,38500.0,22.6654,22.6923,22.6519,22.6878,38500.0
2006-02-28 14:30:00,50.62,50.69,50.58,50.59,21700.0,22.6833,22.7147,22.6654,22.6699,21700.0
2006-02-28 15:00:00,50.59,50.72,50.51,50.71,41500.0,22.6699,22.7281,22.634,22.7236,41500.0
2006-02-28 15:30:00,50.72,50.77,50.67,50.67,81000.0,22.7281,22.7505,22.7057,22.7057,81000.0
2006-03-01 09:30:00,50.68,50.68,50.25,50.26,116200.0,22.7102,22.7102,22.5175,22.522,116200.0
2006-03-01 10:00:00,50.26,50.35,50.22,50.29,29400.0,22.522,22.5623,22.5041,22.5354,29400.0
2006-03-01 10:30:00,50.3,50.35,50.24,50.28,34000.0,22.5399,22.5623,22.513,22.5309,34000.0
2006-03-01 11:00:00,50.31,50.41,50.28,50.28,36700.0,22.5444,22.5892,22.5309,22.5309,36700.0
2006-03-01 11:30:00,50.27,50.32,50.22,50.29,26300.0,22.5265,22.5489,22.5041,22.5354,26300.0
2006-03-01 12:00:00,50.29,50.35,50.29,50.3,22400.0,22.5354,22.5623,22.5354,22.5399,22400.0
2006-03-01 12:30:00,50.3,50.38,50.3,50.38,18900.0,22.5399,22.5758,22.5399,22.5758,18900.0
2006-03-01 13:00:00,50.38,50.41,50.3,50.37,10400.0,22.5758,22.5892,22.5399,22.5713,10400.0
2006-03-01 13:30:00,50.38,50.41,50.32,50.37,12300.0,22.5758,22.5892,22.5489,22.5713,12300.0
2006-03-01 14:00:00,50.37,50.41,50.3,50.37,29800.0,22.5713,22.5892,22.5399,22.5713,29800.0
2006-03-01 14:30:00,50.38,50.38,50.25,50.26,15100.0,22.5758,22.5758,22.5175,22.522,15100.0
2006-03-01 15:00:00,50.27,50.32,50.24,50.3,16800.0,22.5265,22.5489,22.513,22.5399,16800.0
2006-03-01 15:30:00,50.32,50.42,50.3,50.4,47300.0,22.5489,22.5937,22.5399,22.5847,47300.0
2006-03-02 09:30:00,50.14,50.17,49.77,49.9,87600.0,22.4682,22.4816,22.3024,22.3607,87600.0
2006-03-02 10:00:00,49.9,50.16,49.84,50.08,60700.0,22.3607,22.4772,22.3338,22.4413,60700.0
2006-03-02 10:30:00,50.09,50.09,49.9,50.03,71800.0,22.4458,22.4458,22.3607,22.4189,71800.0
2006-03-02 11:00:00,50.03,50.1,49.99,50.0,54900.0,22.4189,22.4503,22.401,22.4055,54900.0
2006-03-02 11:30:00,50.02,50.04,49.97,49.99,77800.0,22.4144,22.4234,22.392,22.401,77800.0
2006-03-02 12:00:00,50.0,50.01,49.91,49.94,72500.0,22.4055,22.41,22.3651,22.3786,72500.0
2006-03-02 12:30:00,49.93,49.98,49.9,49.96,15100.0,22.3741,22.3965,22.3607,22.3875,15100.0
2006-03-02 13:00:00,49.96,49.99,49.92,49.96,38400.0,22.3875,22.401,22.3696,22.3875,38400.0
2006-03-02 13:30:00,49.97,49.99,49.91,49.96,27300.0,22.392,22.401,22.3651,22.3875,27300.0
2006-03-02 14:00:00,49.94,49.98,49.88,49.96,39700.0,22.3786,22.3965,22.3517,22.3875,39700.0
2006-03-02 14:30:00,49.91,49.98,49.91,49.94,38600.0,22.3651,22.3965,22.3651,22.3786,38600.0
2006-03-02 15:00:00,49.94,50.0,49.9,49.96,46000.0,22.3786,22.4055,22.3607,22.3875,46000.0
2006-03-02 15:30:00,49.97,50.14,49.94,50.12,106600.0,22.392,22.4682,22.3786,22.4592,106600.0
2006-03-03 09:30:00,50.1,50.24,50.04,50.12,82400.0,22.4503,22.513,22.4234,22.4592,82400.0
2006-03-03 10:00:00,50.12,50.23,50.1,50.16,88400.0,22.4592,22.5085,22.4503,22.4772,88400.0
2006-03-03 10:30:00,50.16,50.41,50.16,50.4,101500.0,22.4772,22.5892,22.4772,22.5847,101500.0
2006-03-03 11:00:00,50.39,50.45,50.28,50.45,74800.0,22.5802,22.6071,22.5309,22.6071,74800.0
2006-03-03 11:30:00,50.45,50.6,50.34,50.55,51600.0,22.6071,22.6743,22.5578,22.6519,51600.0
2006-03-03 12:00:00,50.56,50.6,50.5,50.54,66000.0,22.6564,22.6743,22.6295,22.6475,66000.0
2006-03-03 12:30:00,50.55,50.71,50.5,50.69,61500.0,22.6519,22.7236,22.6295,22.7147,61500.0
2006-03-03 13:00:00,50.69,50.79,50.66,50.79,47700.0,22.7147,22.7595,22.7012,22.7595,47700.0
2006-03-03 13:30:00,50.79,51.04,50.79,51.02,96000.0,22.7595,22.8715,22.7595,22.8625,96000.0
2006-03-03 14:00:00,51.01,51.01,50.93,50.95,52500.0,22.8581,22.8581,22.8222,22.8312,52500.0
2006-03-03 14:30:00,50.95,51.0,50.91,50.95,91200.0,22.8312,22.8536,22.8133,22.8312,91200.0
2006-03-03 15:00:00,50.95,50.95,50.66,50.81,89000.0,22.8312,22.8312,22.7012,22.7684,89000.0
2006-03-03 15:30:00,50.81,50.87,50.58,50.61,126900.0,22.7684,22.7953,22.6654,22.6788,126900.0
2006-03-06 09:30:00,49.89,50.1,49.52,49.65,128100.0,22.6443,22.7396,22.4764,22.5354,128100.0
2006-03-06 10:00:00,49.66,49.68,49.44,49.45,43500.0,22.5399,22.549,22.4401,22.4446,43500.0
2006-03-06 10:30:00,49.44,49.5,49.28,49.4,97600.0,22.4401,22.4673,22.3674,22.4219,97600.0
2006-03-06 11:00:00,49.44,49.53,49.39,49.43,58400.0,22.4401,22.4809,22.4174,22.4355,58400.0
2006-03-06 11:30:00,49.44,49.54,49.42,49.49,67900.0,22.4401,22.4854,22.431,22.4628,67900.0
2006-03-06 12:00:00,49.47,49.52,49.47,49.5,52900.0,22.4537,22.4764,22.4537,22.4673,52900.0
2006-03-06 12:30:00,49.51,49.52,49.45,49.46,40500.0,22.4718,22.4764,22.4446,22.4491,40500.0
2006-03-06 13:00:00,49.46,49.51,49.43,49.44,42700.0,22.4491,22.4718,22.4355,22.4401,42700.0
2006-03-06 13:30:00,49.44,49.5,49.4,49.42,104600.0,22.4401,22.4673,22.4219,22.431,104600.0
2006-03-06 14:00:00,49.4,49.42,49.2,49.23,94700.0,22.4219,22.431,22.3311,22.3447,94700.0
2006-03-06 14:30:00,49.23,49.31,49.2,49.31,205300.0,22.3447,22.3811,22.3311,22.3811,205300.0
2006-03-06 15:00:00,49.3,49.34,49.2,49.26,71300.0,22.3765,22.3947,22.3311,22.3584,71300.0
2006-03-06 15:30:00,49.25,49.3,49.22,49.27,101000.0,22.3538,22.3765,22.3402,22.3629,101000.0
2006-03-07 09:30:00,49.27,49.27,49.06,49.24,88700.0,22.3629,22.3629,22.2676,22.3493,88700.0
2006-03-07 10:00:00,49.25,49.27,49.05,49.12,84700.0,22.3538,22.3629,22.263,22.2948,84700.0
2006-03-07 10:30:00,49.12,49.17,49.01,49.02,64900.0,22.2948,22.3175,22.2449,22.2494,64900.0
2006-03-07 11:00:00,49.01,49.08,48.87,49.01,55800.0,22.2449,22.2767,22.1813,22.2449,55800.0
2006-03-07 11:30:00,48.99,49.11,48.99,49.06,32000.0,22.2358,22.2903,22.2358,22.2676,32000.0
2006-03-07 12:00:00,49.05,49.13,49.04,49.09,42800.0,22.263,22.2994,22.2585,22.2812,42800.0
2006-03-07 12:30:00,49.1,49.1,48.91,48.97,39700.0,22.2857,22.2857,22.1995,22.2267,39700.0
2006-03-07 13:00:00,48.96,49.0,48.9,48.91,26900.0,22.2222,22.2404,22.195,22.1995,26900.0
2006-03-07 13:30:00,48.92,48.99,48.87,48.9,46700.0,22.204,22.2358,22.1813,22.195,46700.0
2006-03-07 14:00:00,48.89,48.99,48.86,48.86,50900.0,22.1904,22.2358,22.1768,22.1768,50900.0
2006-03-07 14:30:00,48.86,49.07,48.86,49.02,113800.0,22.1768,22.2721,22.1768,22.2494,113800.0
2006-03-07 15:00:00,49.01,49.03,48.87,48.93,57500.0,22.2449,22.254,22.1813,22.2086,57500.0
2006-03-07 15:30:00,48.93,49.2,48.93,49.09,107600.0,22.2086,22.3311,22.2086,22.2812,107600.0
2006-03-08 09:30:00,49.09,49.1,48.55,48.57,65200.0,22.2812,22.2857,22.0361,22.0452,65200.0
2006-03-08 10:00:00,48.61,48.66,48.51,48.58,49500.0,22.0633,22.086,22.0179,22.0497,49500.0
2006-03-08 10:30:00,48.58,48.8,48.55,48.75,63700.0,22.0497,22.1496,22.0361,22.1269,63700.0
2006-03-08 11:00:00,48.75,48.75,48.67,48.71,31100.0,22.1269,22.1269,22.0906,22.1087,31100.0
2006-03-08 11:30:00,48.71,48.79,48.7,48.7,61600.0,22.1087,22.145,22.1042,22.1042,61600.0
2006-03-08 12:00:00,48.65,48.75,48.64,48.74,63500.0,22.0815,22.1269,22.077,22.1223,63500.0
2006-03-08 12:30:00,48.75,49.17,48.74,49.14,63500.0,22.1269,22.3175,22.1223,22.3039,63500.0
2006-03-08 13:00:00,49.17,49.19,48.93,48.94,35200.0,22.3175,22.3266,22.2086,22.2131,35200.0
2006-03-08 13:30:00,48.94,49.2,48.94,49.2,55500.0,22.2131,22.3311,22.2131,22.3311,55500.0
2006-03-08 14:00:00,49.22,49.54,49.2,49.34,93800.0,22.3402,22.4854,22.3311,22.3947,93800.0
2006-03-08 14:30:00,49.34,49.5,49.28,49.43,53000.0,22.3947,22.4673,22.3674,22.4355,53000.0
2006-03-08 15:00:00,49.44,49.65,49.42,49.42,58800.0,22.4401,22.5354,22.431,22.431,58800.0
2006-03-08 15:30:00,49.41,49.41,49.2,49.24,105900.0,22.4264,22.4264,22.3311,22.3493,105900.0
2006-03-09 09:30:00,50.0,50.04,49.48,49.66,162400.0,22.6942,22.7124,22.4582,22.5399,162400.0
2006-03-09 10:00:00,49.65,49.87,49.65,49.84,228500.0,22.5354,22.6352,22.5354,22.6216,228500.0
2006-03-09 10:30:00,49.84,50.04,49.82,49.99,116500.0,22.6216,22.7124,22.6125,22.6897,116500.0
2006-03-09 11:00:00,50.0,50.16,50.0,50.14,93800.0,22.6942,22.7669,22.6942,22.7578,93800.0
2006-03-09 11:30:00,50.14,50.19,50.05,50.12,75100.0,22.7578,22.7805,22.7169,22.7487,75100.0
2006-03-09 12:00:00,50.1,50.14,50.06,50.08,50100.0,22.7396,22.7578,22.7215,22.7305,50100.0
2006-03-09 12:30:00,50.08,50.13,50.0,50.03,56300.0,22.7305,22.7532,22.6942,22.7079,56300.0
2006-03-09 13:00:00,50.01,50.01,49.86,49.89,67100.0,22.6988,22.6988,22.6307,22.6443,67100.0
2006-03-09 13:30:00,49.9,49.99,49.87,49.95,69800.0,22.6488,22.6897,22.6352,22.6715,69800.0
2006-03-09 14:00:00,49.95,50.06,49.95,50.0,88800.0,22.6715,22.7215,22.6715,22.6942,88800.0
2006-03-09 14:30:00,50.01,50.06,49.99,50.04,78900.0,22.6988,22.7215,22.6897,22.7124,78900.0
2006-03-09 15:00:00,50.03,50.04,49.97,50.0,148800.0,22.7079,22.7124,22.6806,22.6942,148800.0
2006-03-09 15:30:00,50.0,50.11,50.0,50.05,175400.0,22.6942,22.7442,22.6942,22.7169,175400.0
2006-03-10 09:30:00,50.06,50.27,49.97,50.13,66300.0,22.7215,22.8168,22.6806,22.7532,66300.0
2006-03-10 10:00:00,50.13,50.41,50.08,50.2,56600.0,22.7532,22.8803,22.7305,22.785,56600.0
2006-03-10 10:30:00,50.21,50.43,50.2,50.4,46000.0,22.7896,22.8894,22.785,22.8758,46000.0
2006-03-10 11:00:00,50.4,50.46,50.35,50.45,92300.0,22.8758,22.903,22.8531,22.8985,92300.0
2006-03-10 11:30:00,50.45,50.54,50.41,50.49,37900.0,22.8985,22.9393,22.8803,22.9166,37900.0
2006-03-10 12:00:00,50.52,50.58,50.29,50.29,66300.0,22.9303,22.9575,22.8259,22.8259,66300.0
2006-03-10 12:30:00,50.29,50.39,50.29,50.34,30400.0,22.8259,22.8713,22.8259,22.8486,30400.0
2006-03-10 13:00:00,50.34,50.36,50.26,50.27,23400.0,22.8486,22.8576,22.8122,22.8168,23400.0
2006-03-10 13:30:00,50.27,50.33,50.24,50.29,24600.0,22.8168,22.844,22.8032,22.8259,24600.0
2006-03-10 14:00:00,50.29,50.34,50.27,50.3,31100.0,22.8259,22.8486,22.8168,22.8304,31100.0
2006-03-10 14:30:00,50.3,50.35,50.08,50.23,67000.0,22.8304,22.8531,22.7305,22.7986,67000.0
2006-03-10 15:00:00,50.23,50.38,50.13,50.34,98800.0,22.7986,22.8667,22.7532,22.8486,98800.0
2006-03-10 15:30:00,50.34,50.5,50.34,50.43,91800.0,22.8486,22.9212,22.8486,22.8894,91800.0
2006-03-13 09:30:00,50.34,50.6,50.26,50.32,37200.0,22.8486,22.9666,22.8122,22.8395,37200.0
2006-03-13 10:00:00,50.27,50.41,50.26,50.39,31800.0,22.8168,22.8803,22.8122,22.8713,31800.0
2006-03-13 10:30:00,50.38,50.58,50.33,50.54,46600.0,22.8667,22.9575,22.844,22.9393,46600.0
2006-03-13 11:00:00,50.54,50.56,50.38,50.42,39500.0,22.9393,22.9484,22.8667,22.8849,39500.0
2006-03-13 11:30:00,50.43,50.49,50.3,50.34,22100.0,22.8894,22.9166,22.8304,22.8486,22100.0
2006-03-13 12:00:00,50.37,50.42,50.28,50.39,22500.0,22.8622,22.8849,22.8213,22.8713,22500.0
2006-03-13 12:30:00,50.38,50.45,50.29,50.4,20100.0,22.8667,22.8985,22.8259,22.8758,20100.0
2006-03-13 13:00:00,50.4,50.42,50.28,50.36,31600.0,22.8758,22.8849,22.8213,22.8576,31600.0
2006-03-13 13:30:00,50.38,50.4,50.31,50.32,60600.0,22.8667,22.8758,22.8349,22.8395,60600.0
2006-03-13 14:00:00,50.32,50.43,50.3,50.37,47100.0,22.8395,22.8894,22.8304,22.8622,47100.0
2006-03-13 14:30:00,50.37,50.42,50.21,50.22,33700.0,22.8622,22.8849,22.7896,22.7941,33700.0
2006-03-13 15:00:00,50.21,50.4,50.19,50.23,46200.0,22.7896,22.8758,22.7805,22.7986,46200.0
2006-03-13 15:30:00,50.24,50.3,50.14,50.22,109600.0,22.8032,22.8304,22.7578,22.7941,109600.0
2006-03-14 09:30:00,50.45,50.45,50.12,50.34,55200.0,22.8985,22.8985,22.7487,22.8486,55200.0
2006-03-14 10:00:00,50.36,50.48,50.26,50.29,37400.0,22.8576,22.9121,22.8122,22.8259,37400.0
2006-03-14 10:30:00,50.3,50.33,50.17,50.27,44400.0,22.8304,22.844,22.7714,22.8168,44400.0
2006-03-14 11:00:00,50.25,50.42,50.18,50.39,30600.0,22.8077,22.8849,22.7759,22.8713,30600.0
2006-03-14 11:30:00,50.4,50.43,50.25,50.34,36400.0,22.8758,22.8894,22.8077,22.8486,36400.0
2006-03-14 12:00:00,50.34,50.34,50.25,50.29,22800.0,22.8486,22.8486,22.8077,22.8259,22800.0
2006-03-14 12:30:00,50.29,50.34,50.24,50.34,23000.0,22.8259,22.8486,22.8032,22.8486,23000.0
2006-03-14 13:00:00,50.35,50.53,50.3,50.51,37100.0,22.8531,22.9348,22.8304,22.9257,37100.0
2006-03-14 13:30:00,50.52,50.54,50.49,50.51,29600.0,22.9303,22.9393,22.9166,22.9257,29600.0
2006-03-14 14:00:00,50.51,50.58,50.44,50.58,62100.0,22.9257,22.9575,22.8939,22.9575,62100.0
2006-03-14 14:30:00,50.6,50.64,50.52,50.62,41100.0,22.9666,22.9847,22.9303,22.9756,41100.0
2006-03-14 15:00:00,50.63,50.65,50.59,50.59,43600.0,22.9802,22.9893,22.962,22.962,43600.0
2006-03-14 15:30:00,50.6,50.73,50.59,50.66,74300.0,22.9666,23.0256,22.962,22.9938,74300.0
2006-03-15 09:30:00,50.68,50.76,50.6,50.65,34800.0,23.0029,23.0392,22.9666,22.9893,34800.0
2006-03-15 10:00:00,50.64,50.65,50.53,50.64,34200.0,22.9847,22.9893,22.9348,22.9847,34200.0
2006-03-15 10:30:00,50.65,50.65,50.44,50.44,33200.0,22.9893,22.9893,22.8939,22.8939,33200.0
2006-03-15 11:00:00,50.47,50.48,50.31,50.31,30900.0,22.9076,22.9121,22.8349,22.8349,30900.0
2006-03-15 11:30:00,50.32,50.37,50.25,50.32,25200.0,22.8395,22.8622,22.8077,22.8395,25200.0
2006-03-15 12:00:00,50.32,50.36,50.25,50.36,36500.0,22.8395,22.8576,22.8077,22.8576,36500.0
2006-03-15 12:30:00,50.34,50.36,50.25,50.26,29700.0,22.8486,22.8576,22.8077,22.8122,29700.0
2006-03-15 13:00:00,50.26,50.32,50.21,50.31,30100.0,22.8122,22.8395,22.7896,22.8349,30100.0
2006-03-15 13:30:00,50.31,50.37,50.28,50.34,33900.0,22.8349,22.8622,22.8213,22.8486,33900.0
2006-03-15 14:00:00,50.36,50.5,50.31,50.5,71800.0,22.8576,22.9212,22.8349,22.9212,71800.0
2006-03-15 14:30:00,50.5,50.52,50.47,50.48,85300.0,22.9212,22.9303,22.9076,22.9121,85300.0
2006-03-15 15:00:00,50.48,50.59,50.46,50.53,49300.0,22.9121,22.962,22.903,22.9348,49300.0
2006-03-15 15:30:00,50.51,50.53,50.37,50.5,81700.0,22.9257,22.9348,22.8622,22.9212,81700.0
2006-03-16 09:30:00,50.74,50.96,50.68,50.87,75900.0,23.0301,23.13,23.0029,23.0891,75900.0
2006-03-16 10:00:00,50.88,51.07,50.84,51.05,50700.0,23.0937,23.1799,23.0755,23.1708,50700.0
2006-03-16 10:30:00,51.06,51.18,50.96,51.01,33900.0,23.1754,23.2298,23.13,23.1527,33900.0
2006-03-16 11:00:00,51.03,51.2,51.03,51.19,37600.0,23.1617,23.2389,23.1617,23.2344,37600.0
2006-03-16 11:30:00,51.19,51.22,51.14,51.2,17200.0,23.2344,23.248,23.2117,23.2389,17200.0
2006-03-16 12:00:00,51.2,51.21,51.1,51.11,19400.0,23.2389,23.2434,23.1935,23.198,19400.0
2006-03-16 12:30:00,51.11,51.16,51.08,51.1,16400.0,23.198,23.2207,23.1844,23.1935,16400.0
2006-03-16 13:00:00,51.11,51.11,50.96,51.0,23300.0,23.198,23.198,23.13,23.1481,23300.0
2006-03-16 13:30:00,51.0,51.0,50.8,50.8,26000.0,23.1481,23.1481,23.0573,23.0573,26000.0
2006-03-16 14:00:00,50.83,50.94,50.81,50.93,25700.0,23.071,23.1209,23.0619,23.1163,25700.0
2006-03-16 14:30:00,50.94,50.94,50.85,50.91,27100.0,23.1209,23.1209,23.08,23.1073,27100.0
2006-03-16 15:00:00,50.91,51.02,50.9,51.0,36400.0,23.1073,23.1572,23.1027,23.1481,36400.0
2006-03-16 15:30:00,51.0,51.08,50.99,51.08,43900.0,23.1481,23.1844,23.1436,23.1844,43900.0
2006-03-17 09:30:00,51.25,51.25,51.04,51.16,214300.0,23.2616,23.2616,23.1663,23.2207,214300.0
2006-03-17 10:00:00,51.1,51.15,51.08,51.11,15700.0,23.1935,23.2162,23.1844,23.198,15700.0
2006-03-17 10:30:00,51.11,51.11,50.98,50.98,14000.0,23.198,23.198,23.139,23.139,14000.0
2006-03-17 11:00:00,50.98,50.99,50.8,50.83,18200.0,23.139,23.1436,23.0573,23.071,18200.0
2006-03-17 11:30:00,50.82,50.93,50.82,50.91,25700.0,23.0664,23.1163,23.0664,23.1073,25700.0
2006-03-17 12:00:00,50.91,50.92,50.88,50.91,18900.0,23.1073,23.1118,23.0937,23.1073,18900.0
2006-03-17 12:30:00,50.91,50.95,50.76,50.8,19900.0,23.1073,23.1254,23.0392,23.0573,19900.0
2006-03-17 13:00:00,50.8,50.81,50.71,50.73,22200.0,23.0573,23.0619,23.0165,23.0256,22200.0
2006-03-17 13:30:00,50.73,50.73,50.66,50.68,20600.0,23.0256,23.0256,22.9938,23.0029,20600.0
2006-03-17 14:00:00,50.68,50.7,50.65,50.69,20000.0,23.0029,23.012,22.9893,23.0074,20000.0
2006-03-17 14:30:00,50.68,50.71,50.63,50.63,30300.0,23.0029,23.0165,22.9802,22.9802,30300.0
2006-03-17 15:00:00,50.63,50.71,50.62,50.7,41000.0,22.9802,23.0165,22.9756,23.012,41000.0
2006-03-17 15:30:00,50.7,50.8,50.68,50.79,82100.0,23.012,23.0573,23.0029,23.0528,82100.0
2006-03-20 09:30:00,50.94,51.06,50.76,50.77,44200.0,23.1209,23.1754,23.0392,23.0437,44200.0
2006-03-20 10:00:00,50.76,50.78,50.49,50.51,29900.0,23.0392,23.0483,22.9166,22.9257,29900.0
2006-03-20 10:30:00,50.53,50.66,50.5,50.63,29200.0,22.9348,22.9938,22.9212,22.9802,29200.0
2006-03-20 11:00:00,50.64,50.67,50.53,50.53,29500.0,22.9847,22.9983,22.9348,22.9348,29500.0
2006-03-20 11:30:00,50.53,50.62,50.49,50.6,29000.0,22.9348,22.9756,22.9166,22.9666,29000.0
2006-03-20 12:00:00,50.6,50.65,50.43,50.44,30100.0,22.9666,22.9893,22.8894,22.8939,30100.0
2006-03-20 12:30:00,50.44,50.48,50.4,50.41,24200.0,22.8939,22.9121,22.8758,22.8803,24200.0
2006-03-20 13:00:00,50.41,50.47,50.4,50.45,23800.0,22.8803,22.9076,22.8758,22.8985,23800.0
2006-03-20 13:30:00,50.46,50.51,50.19,50.2,50400.0,22.903,22.9257,22.7805,22.785,50400.0
2006-03-20 14:00:00,50.21,50.28,50.17,50.21,25200.0,22.7896,22.8213,22.7714,22.7896,25200.0
2006-03-20 14:30:00,50.2,50.32,50.17,50.23,30200.0,22.785,22.8395,22.7714,22.7986,30200.0
2006-03-20 15:00:00,50.23,50.29,50.18,50.19,37800.0,22.7986,22.8259,22.7759,22.7805,37800.0
2006-03-20 15:30:00,50.2,50.31,50.16,50.3,78900.0,22.785,22.8349,22.7669,22.8304,78900.0
2006-03-21 09:30:00,50.42,50.42,50.11,50.19,37300.0,22.8849,22.8849,22.7442,22.7805,37300.0
2006-03-21 10:00:00,50.19,50.26,49.97,50.06,38900.0,22.7805,22.8122,22.6806,22.7215,38900.0
2006-03-21 10:30:00,50.06,50.13,49.9,49.93,77900.0,22.7215,22.7532,22.6488,22.6625,77900.0
2006-03-21 11:00:00,49.93,50.02,49.89,49.95,29200.0,22.6625,22.7033,22.6443,22.6715,29200.0
2006-03-21 11:30:00,49.97,50.17,49.94,50.0,96200.0,22.6806,22.7714,22.667,22.6942,96200.0
2006-03-21 12:00:00,49.99,50.04,49.9,49.99,16400.0,22.6897,22.7124,22.6488,22.6897,16400.0
2006-03-21 12:30:00,49.96,50.15,49.93,50.02,25900.0,22.6761,22.7623,22.6625,22.7033,25900.0
2006-03-21 13:00:00,50.01,50.05,49.95,49.96,14700.0,22.6988,22.7169,22.6715,22.6761,14700.0
2006-03-21 13:30:00,49.98,50.0,49.91,49.97,149400.0,22.6852,22.6942,22.6534,22.6806,149400.0
2006-03-21 14:00:00,49.97,49.99,49.84,49.92,27500.0,22.6806,22.6897,22.6216,22.6579,27500.0
2006-03-21 14:30:00,49.92,49.92,49.8,49.82,36500.0,22.6579,22.6579,22.6035,22.6125,36500.0
2006-03-21 15:00:00,49.81,49.87,49.73,49.81,61900.0,22.608,22.6352,22.5717,22.608,61900.0
2006-03-21 15:30:00,49.81,49.95,49.75,49.93,41000.0,22.608,22.6715,22.5808,22.6625,41000.0
2006-03-22 09:30:00,50.0,50.06,49.8,49.88,122400.0,22.6942,22.7215,22.6035,22.6398,122400.0
2006-03-22 10:00:00,49.88,49.99,49.84,49.9,24400.0,22.6398,22.6897,22.6216,22.6488,24400.0
2006-03-22 10:30:00,49.9,50.08,49.9,50.03,38300.0,22.6488,22.7305,22.6488,22.7079,38300.0
2006-03-22 11:00:00,50.04,50.11,50.0,50.06,58100.0,22.7124,22.7442,22.6942,22.7215,58100.0
2006-03-22 11:30:00,50.06,50.14,50.01,50.08,39300.0,22.7215,22.7578,22.6988,22.7305,39300.0
2006-03-22 12:00:00,50.08,50.17,50.07,50.12,25400.0,22.7305,22.7714,22.726,22.7487,25400.0
2006-03-22 12:30:00,50.12,50.2,50.12,50.2,10700.0,22.7487,22.785,22.7487,22.785,10700.0
2006-03-22 13:00:00,50.19,50.38,50.19,50.36,25200.0,22.7805,22.8667,22.7805,22.8576,25200.0
2006-03-22 13:30:00,50.36,50.42,50.3,50.41,20600.0,22.8576,22.8849,22.8304,22.8803,20600.0
2006-03-22 14:00:00,50.42,50.53,50.33,50.33,31700.0,22.8849,22.9348,22.844,22.844,31700.0
2006-03-22 14:30:00,50.32,50.41,50.29,50.4,20500.0,22.8395,22.8803,22.8259,22.8758,20500.0
2006-03-22 15:00:00,50.39,50.5,50.3,50.48,18700.0,22.8713,22.9212,22.8304,22.9121,18700.0
2006-03-22 15:30:00,50.48,50.48,50.34,50.38,38600.0,22.9121,22.9121,22.8486,22.8667,38600.0
2006-03-23 09:30:00,50.5,50.5,50.26,50.27,58700.0,22.9212,22.9212,22.8122,22.8168,58700.0
2006-03-23 10:00:00,50.27,50.32,50.1,50.2,43200.0,22.8168,22.8395,22.7396,22.785,43200.0
2006-03-23 10:30:00,50.21,50.27,50.1,50.1,39300.0,22.7896,22.8168,22.7396,22.7396,39300.0
2006-03-23 11:00:00,50.11,50.17,50.05,50.15,31600.0,22.7442,22.7714,22.7169,22.7623,31600.0
2006-03-23 11:30:00,50.15,50.22,50.13,50.21,21000.0,22.7623,22.7941,22.7532,22.7896,21000.0
2006-03-23 12:00:00,50.21,50.36,50.21,50.31,170700.0,22.7896,22.8576,22.7896,22.8349,170700.0
2006-03-23 12:30:00,50.32,50.45,50.3,50.39,38800.0,22.8395,22.8985,22.8304,22.8713,38800.0
2006-03-23 13:00:00,50.38,50.41,50.3,50.4,23700.0,22.8667,22.8803,22.8304,22.8758,23700.0
2006-03-23 13:30:00,50.4,50.47,50.4,50.47,32900.0,22.8758,22.9076,22.8758,22.9076,32900.0
2006-03-23 14:00:00,50.46,50.5,50.4,50.43,48000.0,22.903,22.9212,22.8758,22.8894,48000.0
2006-03-23 14:30:00,50.42,50.43,50.34,50.36,93300.0,22.8849,22.8894,22.8486,22.8576,93300.0
2006-03-23 15:00:00,50.36,50.59,50.32,50.58,46200.0,22.8576,22.962,22.8395,22.9575,46200.0
2006-03-23 15:30:00,50.59,50.62,50.48,50.5,44100.0,22.962,22.9756,22.9121,22.9212,44100.0
2006-03-24 09:30:00,50.56,50.61,50.26,50.29,43700.0,22.9484,22.9711,22.8122,22.8259,43700.0
2006-03-24 10:00:00,50.27,50.66,50.27,50.58,22700.0,22.8168,22.9938,22.8168,22.9575,22700.0
2006-03-24 10:30:00,50.58,50.62,50.44,50.62,42300.0,22.9575,22.9756,22.8939,22.9756,42300.0
2006-03-24 11:00:00,50.6,50.7,50.56,50.62,43400.0,22.9666,23.012,22.9484,22.9756,43400.0
2006-03-24 11:30:00,50.62,50.71,50.6,50.65,48700.0,22.9756,23.0165,22.9666,22.9893,48700.0
2006-03-24 12:00:00,50.65,50.7,50.64,50.64,12400.0,22.9893,23.012,22.9847,22.9847,12400.0
2006-03-24 12:30:00,50.65,50.65,50.54,50.59,21500.0,22.9893,22.9893,22.9393,22.962,21500.0
2006-03-24 13:00:00,50.56,50.59,50.43,50.46,23900.0,22.9484,22.962,22.8894,22.903,23900.0
2006-03-24 13:30:00,50.45,50.54,50.35,50.5,30500.0,22.8985,22.9393,22.8531,22.9212,30500.0
2006-03-24 14:00:00,50.5,50.57,50.45,50.49,26000.0,22.9212,22.953,22.8985,22.9166,26000.0
2006-03-24 14:30:00,50.48,50.6,50.45,50.55,21300.0,22.9121,22.9666,22.8985,22.9439,21300.0
2006-03-24 15:00:00,50.54,50.56,50.47,50.49,31600.0,22.9393,22.9484,22.9076,22.9166,31600.0
2006-03-24 15:30:00,50.48,50.56,50.44,50.51,58500.0,22.9121,22.9484,22.8939,22.9257,58500.0
2006-03-27 09:30:00,50.68,50.74,50.5,50.56,123400.0,23.0029,23.0301,22.9212,22.9484,123400.0
2006-03-27 10:00:00,50.55,50.62,50.39,50.39,359300.0,22.9439,22.9756,22.8713,22.8713,359300.0
2006-03-27 10:30:00,50.4,50.42,50.27,50.36,74000.0,22.8758,22.8849,22.8168,22.8576,74000.0
2006-03-27 11:00:00,50.36,50.36,50.15,50.25,70500.0,22.8576,22.8576,22.7623,22.8077,70500.0
2006-03-27 11:30:00,50.24,50.3,50.2,50.24,30400.0,22.8032,22.8304,22.785,22.8032,30400.0
2006-03-27 12:00:00,50.21,50.3,50.21,50.23,31100.0,22.7896,22.8304,22.7896,22.7986,31100.0
2006-03-27 12:30:00,50.22,50.28,50.21,50.21,12900.0,22.7941,22.8213,22.7896,22.7896,12900.0
2006-03-27 13:00:00,50.21,50.25,50.18,50.2,23100.0,22.7896,22.8077,22.7759,22.785,23100.0
2006-03-27 13:30:00,50.19,50.22,50.11,50.11,17700.0,22.7805,22.7941,22.7442,22.7442,17700.0
2006-03-27 14:00:00,50.12,50.16,50.1,50.13,23700.0,22.7487,22.7669,22.7396,22.7532,23700.0
2006-03-27 14:30:00,50.13,50.17,50.07,50.11,37300.0,22.7532,22.7714,22.726,22.7442,37300.0
2006-03-27 15:00:00,50.11,50.22,50.05,50.08,50100.0,22.7442,22.7941,22.7169,22.7305,50100.0
2006-03-27 15:30:00,50.09,50.2,50.09,50.2,41000.0,22.7351,22.785,22.7351,22.785,41000.0
2006-03-28 09:30:00,50.1,50.19,49.9,50.01,61000.0,22.7396,22.7805,22.6488,22.6988,61000.0
2006-03-28 10:00:00,50.02,50.29,49.99,50.25,28900.0,22.7033,22.8259,22.6897,22.8077,28900.0
2006-03-28 10:30:00,50.26,50.32,50.24,50.26,34300.0,22.8122,22.8395,22.8032,22.8122,34300.0
2006-03-28 11:00:00,50.25,50.37,50.25,50.34,32500.0,22.8077,22.8622,22.8077,22.8486,32500.0
2006-03-28 11:30:00,50.34,50.52,50.32,50.51,49400.0,22.8486,22.9303,22.8395,22.9257,49400.0
2006-03-28 12:00:00,50.51,50.6,50.48,50.59,36600.0,22.9257,22.9666,22.9121,22.962,36600.0
2006-03-28 12:30:00,50.59,50.69,50.57,50.66,37600.0,22.962,23.0074,22.953,22.9938,37600.0
2006-03-28 13:00:00,50.67,50.76,50.65,50.75,26300.0,22.9983,23.0392,22.9893,23.0347,26300.0
2006-03-28 13:30:00,50.76,50.87,50.74,50.85,61900.0,23.0392,23.0891,23.0301,23.08,61900.0
2006-03-28 14:00:00,50.86,50.91,50.61,50.71,101900.0,23.0846,23.1073,22.9711,23.0165,101900.0
2006-03-28 14:30:00,50.69,50.69,50.49,50.5,74800.0,23.0074,23.0074,22.9166,22.9212,74800.0
2006-03-28 15:00:00,50.5,50.5,50.39,50.49,96500.0,22.9212,22.9212,22.8713,22.9166,96500.0
2006-03-28 15:30:00,50.49,50.55,50.42,50.43,83800.0,22.9166,22.9439,22.8849,22.8894,83800.0
2006-03-29 09:30:00,50.35,50.62,50.22,50.29,55500.0,22.8531,22.9756,22.7941,22.8259,55500.0
2006-03-29 10:00:00,50.3,50.55,50.27,50.5,142900.0,22.8304,22.9439,22.8168,22.9212,142900.0
2006-03-29 10:30:00,50.51,50.53,50.45,50.45,32200.0,22.9257,22.9348,22.8985,22.8985,32200.0
2006-03-29 11:00:00,50.45,50.71,50.44,50.69,27200.0,22.8985,23.0165,22.8939,23.0074,27200.0
2006-03-29 11:30:00,50.7,50.8,50.69,50.7,38000.0,23.012,23.0573,23.0074,23.012,38000.0
2006-03-29 12:00:00,50.7,50.76,50.67,50.76,22200.0,23.012,23.0392,22.9983,23.0392,22200.0
2006-03-29 12:30:00,50.77,50.81,50.77,50.81,16900.0,23.0437,23.0619,23.0437,23.0619,16900.0
2006-03-29 13:00:00,50.82,50.92,50.74,50.78,24700.0,23.0664,23.1118,23.0301,23.0483,24700.0
2006-03-29 13:30:00,50.79,50.82,50.72,50.74,12100.0,23.0528,23.0664,23.021,23.0301,12100.0
2006-03-29 14:00:00,50.73,50.78,50.67,50.69,32900.0,23.0256,23.0483,22.9983,23.0074,32900.0
2006-03-29 14:30:00,50.68,50.77,50.67,50.76,29600.0,23.0029,23.0437,22.9983,23.0392,29600.0
2006-03-29 15:00:00,50.77,50.79,50.7,50.7,58200.0,23.0437,23.0528,23.012,23.012,58200.0
2006-03-29 15:30:00,50.69,50.7,50.59,50.67,50300.0,23.0074,23.012,22.962,22.9983,50300.0
2006-03-30 09:30:00,50.7,50.84,50.62,50.83,110600.0,23.012,23.0755,22.9756,23.071,110600.0
2006-03-30 10:00:00,50.78,50.92,50.64,50.66,86000.0,23.0483,23.1118,22.9847,22.9938,86000.0
2006-03-30 10:30:00,50.65,50.71,50.39,50.43,45400.0,22.9893,23.0165,22.8713,22.8894,45400.0
2006-03-30 11:00:00,50.43,50.49,50.32,50.32,101500.0,22.8894,22.9166,22.8395,22.8395,101500.0
2006-03-30 11:30:00,50.34,50.38,50.28,50.29,31200.0,22.8486,22.8667,22.8213,22.8259,31200.0
2006-03-30 12:00:00,50.29,50.34,50.21,50.24,26800.0,22.8259,22.8486,22.7896,22.8032,26800.0
2006-03-30 12:30:00,50.25,50.25,50.06,50.14,39700.0,22.8077,22.8077,22.7215,22.7578,39700.0
2006-03-30 13:00:00,50.15,50.21,50.08,50.18,60900.0,22.7623,22.7896,22.7305,22.7759,60900.0
2006-03-30 13:30:00,50.17,50.25,50.12,50.14,50300.0,22.7714,22.8077,22.7487,22.7578,50300.0
2006-03-30 14:00:00,50.14,50.25,50.13,50.21,56500.0,22.7578,22.8077,22.7532,22.7896,56500.0
2006-03-30 14:30:00,50.2,50.27,50.15,50.17,37100.0,22.785,22.8168,22.7623,22.7714,37100.0
2006-03-30 15:00:00,50.16,50.33,50.15,50.26,62400.0,22.7669,22.844,22.7623,22.8122,62400.0
2006-03-30 15:30:00,50.26,50.33,50.2,50.28,69500.0,22.8122,22.844,22.785,22.8213,69500.0
2006-03-31 09:30:00,50.28,50.51,49.92,50.02,192700.0,22.8213,22.9257,22.6579,22.7033,192700.0
2006-03-31 10:00:00,50.08,50.16,49.98,50.11,110400.0,22.7305,22.7669,22.6852,22.7442,110400.0
2006-03-31 10:30:00,50.1,50.1,49.95,49.98,34300.0,22.7396,22.7396,22.6715,22.6852,34300.0
2006-03-31 11:00:00,49.93,49.94,49.8,49.8,73600.0,22.6625,22.667,22.6035,22.6035,73600.0
2006-03-31 11:30:00,49.82,49.91,49.78,49.9,40400.0,22.6125,22.6534,22.5944,22.6488,40400.0
2006-03-31 12:00:00,49.91,49.91,49.82,49.91,30800.0,22.6534,22.6534,22.6125,22.6534,30800.0
2006-03-31 12:30:00,49.87,49.92,49.81,49.88,48900.0,22.6352,22.6579,22.608,22.6398,48900.0
2006-03-31 13:00:00,49.88,49.92,49.76,49.85,60600.0,22.6398,22.6579,22.5853,22.6262,60600.0
2006-03-31 13:30:00,49.86,49.87,49.75,49.85,76200.0,22.6307,22.6352,22.5808,22.6262,76200.0
2006-03-31 14:00:00,49.85,49.95,49.82,49.88,54100.0,22.6262,22.6715,22.6125,22.6398,54100.0
2006-03-31 14:30:00,49.88,49.99,49.88,49.97,31300.0,22.6398,22.6897,22.6398,22.6806,31300.0
2006-03-31 15:00:00,49.98,50.0,49.79,49.84,40100.0,22.6852,22.6942,22.5989,22.6216,40100.0
2006-03-31 15:30:00,49.84,49.91,49.77,49.82,59600.0,22.6216,22.6534,22.5898,22.6125,59600.0
2006-04-03 09:30:00,50.28,50.35,49.82,50.28,94600.0,22.8213,22.8531,22.6125,22.8213,94600.0
2006-04-03 10:00:00,50.28,50.65,50.25,50.64,122700.0,22.8213,22.9893,22.8077,22.9847,122700.0
2006-04-03 10:30:00,50.58,50.76,50.58,50.73,75200.0,22.9575,23.0392,22.9575,23.0256,75200.0
2006-04-03 11:00:00,50.73,50.74,50.59,50.66,62500.0,23.0256,23.0301,22.962,22.9938,62500.0
2006-04-03 11:30:00,50.66,50.68,50.61,50.64,43300.0,22.9938,23.0029,22.9711,22.9847,43300.0
2006-04-03 12:00:00,50.64,50.66,50.53,50.53,34700.0,22.9847,22.9938,22.9348,22.9348,34700.0
2006-04-03 12:30:00,50.53,50.58,50.53,50.58,24000.0,22.9348,22.9575,22.9348,22.9575,24000.0
2006-04-03 13:00:00,50.57,50.58,50.52,50.55,40400.0,22.953,22.9575,22.9303,22.9439,40400.0
2006-04-03 13:30:00,50.55,50.55,50.44,50.48,37500.0,22.9439,22.9439,22.8939,22.9121,37500.0
2006-04-03 14:00:00,50.47,50.47,50.33,50.35,50400.0,22.9076,22.9076,22.844,22.8531,50400.0
2006-04-03 14:30:00,50.35,50.38,50.22,50.28,43200.0,22.8531,22.8667,22.7941,22.8213,43200.0
2006-04-03 15:00:00,50.29,50.32,50.26,50.3,53300.0,22.8259,22.8395,22.8122,22.8304,53300.0
2006-04-03 15:30:00,50.3,50.32,50.05,50.11,104400.0,22.8304,22.8395,22.7169,22.7442,104400.0
2006-04-04 09:30:00,50.05,50.14,49.78,50.01,58800.0,22.7169,22.7578,22.5944,22.6988,58800.0
2006-04-04 10:00:00,49.98,50.32,49.97,50.22,41500.0,22.6852,22.8395,22.6806,22.7941,41500.0
2006-04-04 10:30:00,50.21,50.25,50.04,50.04,47100.0,22.7896,22.8077,22.7124,22.7124,47100.0
2006-04-04 11:00:00,50.03,50.08,49.95,50.04,43700.0,22.7079,22.7305,22.6715,22.7124,43700.0
2006-04-04 11:30:00,50.05,50.23,49.99,50.14,47700.0,22.7169,22.7986,22.6897,22.7578,47700.0
2006-04-04 12:00:00,50.13,50.34,50.12,50.31,36300.0,22.7532,22.8486,22.7487,22.8349,36300.0
2006-04-04 12:30:00,50.31,50.46,50.28,50.42,39500.0,22.8349,22.903,22.8213,22.8849,39500.0
2006-04-04 13:00:00,50.45,50.45,50.22,50.27,26900.0,22.8985,22.8985,22.7941,22.8168,26900.0
2006-04-04 13:30:00,50.21,50.37,50.19,50.32,32500.0,22.7896,22.8622,22.7805,22.8395,32500.0
2006-04-04 14:00:00,50.35,50.45,50.25,50.39,32400.0,22.8531,22.8985,22.8077,22.8713,32400.0
2006-04-04 14:30:00,50.41,50.46,50.3,50.36,26400.0,22.8803,22.903,22.8304,22.8576,26400.0
2006-04-04 15:00:00,50.36,50.43,50.33,50.4,37300.0,22.8576,22.8894,22.844,22.8758,37300.0
2006-04-04 15:30:00,50.41,50.54,50.31,50.42,54700.0,22.8803,22.9393,22.8349,22.8849,54700.0
2006-04-05 09:30:00,50.42,50.6,50.31,50.35,32600.0,22.8849,22.9666,22.8349,22.8531,32600.0
2006-04-05 10:00:00,50.36,50.46,50.35,50.4,16300.0,22.8576,22.903,22.8531,22.8758,16300.0
2006-04-05 10:30:00,50.41,50.5,50.34,50.36,28200.0,22.8803,22.9212,22.8486,22.8576,28200.0
2006-04-05 11:00:00,50.37,50.43,50.3,50.37,26200.0,22.8622,22.8894,22.8304,22.8622,26200.0
2006-04-05 11:30:00,50.37,50.48,50.35,50.44,30700.0,22.8622,22.9121,22.8531,22.8939,30700.0
2006-04-05 12:00:00,50.45,50.5,50.38,50.47,25000.0,22.8985,22.9212,22.8667,22.9076,25000.0
2006-04-05 12:30:00,50.47,50.47,50.33,50.42,24300.0,22.9076,22.9076,22.844,22.8849,24300.0
2006-04-05 13:00:00,50.43,50.56,50.43,50.55,45000.0,22.8894,22.9484,22.8894,22.9439,45000.0
2006-04-05 13:30:00,50.56,50.6,50.5,50.59,34900.0,22.9484,22.9666,22.9212,22.962,34900.0
2006-04-05 14:00:00,50.58,50.89,50.57,50.89,61800.0,22.9575,23.0982,22.953,23.0982,61800.0
2006-04-05 14:30:00,50.89,51.06,50.85,51.06,49100.0,23.0982,23.1754,23.08,23.1754,49100.0
2006-04-05 15:00:00,51.05,51.21,51.0,51.19,122600.0,23.1708,23.2434,23.1481,23.2344,122600.0
2006-04-05 15:30:00,51.19,51.22,51.1,51.14,107800.0,23.2344,23.248,23.1935,23.2117,107800.0
2006-04-06 09:30:00,51.02,51.06,50.66,50.66,52000.0,23.1572,23.1754,22.9938,22.9938,52000.0
2006-04-06 10:00:00,50.66,50.75,50.51,50.54,36800.0,22.9938,23.0347,22.9257,22.9393,36800.0
2006-04-06 10:30:00,50.51,50.54,50.41,50.49,22700.0,22.9257,22.9393,22.8803,22.9166,22700.0
2006-04-06 11:00:00,50.48,50.53,50.4,50.46,29900.0,22.9121,22.9348,22.8758,22.903,29900.0
2006-04-06 11:30:00,50.45,50.45,50.25,50.26,41300.0,22.8985,22.8985,22.8077,22.8122,41300.0
2006-04-06 12:00:00,50.28,50.31,50.2,50.22,75200.0,22.8213,22.8349,22.785,22.7941,75200.0
2006-04-06 12:30:00,50.21,50.49,50.21,50.48,42200.0,22.7896,22.9166,22.7896,22.9121,42200.0
2006-04-06 13:00:00,50.48,50.48,50.27,50.33,43800.0,22.9121,22.9121,22.8168,22.844,43800.0
2006-04-06 13:30:00,50.33,50.43,50.27,50.38,33300.0,22.844,22.8894,22.8168,22.8667,33300.0
2006-04-06 14:00:00,50.37,50.5,50.33,50.43,28700.0,22.8622,22.9212,22.844,22.8894,28700.0
2006-04-06 14:30:00,50.43,50.45,50.28,50.32,35400.0,22.8894,22.8985,22.8213,22.8395,35400.0
2006-04-06 15:00:00,50.33,50.35,50.16,50.22,65800.0,22.844,22.8531,22.7669,22.7941,65800.0
2006-04-06 15:30:00,50.2,50.23,50.15,50.2,101900.0,22.785,22.7986,22.7623,22.785,101900.0
2006-04-07 09:30:00,50.06,50.29,49.9,49.91,37400.0,22.7215,22.8259,22.6488,22.6534,37400.0
2006-04-07 10:00:00,49.9,50.0,49.78,49.9,113300.0,22.6488,22.6942,22.5944,22.6488,113300.0
2006-04-07 10:30:00,49.86,49.89,49.67,49.75,52200.0,22.6307,22.6443,22.5445,22.5808,52200.0
2006-04-07 11:00:00,49.74,49.83,49.72,49.74,36800.0,22.5762,22.6171,22.5671,22.5762,36800.0
2006-04-07 11:30:00,49.74,49.76,49.6,49.71,38000.0,22.5762,22.5853,22.5127,22.5626,38000.0
2006-04-07 12:00:00,49.67,49.86,49.6,49.86,37900.0,22.5445,22.6307,22.5127,22.6307,37900.0
2006-04-07 12:30:00,49.88,49.9,49.71,49.77,45700.0,22.6398,22.6488,22.5626,22.5898,45700.0
2006-04-07 13:00:00,49.77,49.85,49.71,49.79,36400.0,22.5898,22.6262,22.5626,22.5989,36400.0
2006-04-07 13:30:00,49.8,49.8,49.64,49.72,54000.0,22.6035,22.6035,22.5308,22.5671,54000.0
2006-04-07 14:00:00,49.72,49.85,49.66,49.76,28000.0,22.5671,22.6262,22.5399,22.5853,28000.0
2006-04-07 14:30:00,49.76,49.93,49.76,49.83,25300.0,22.5853,22.6625,22.5853,22.6171,25300.0
2006-04-07 15:00:00,49.81,49.86,49.7,49.7,32100.0,22.608,22.6307,22.5581,22.5581,32100.0
2006-04-07 15:30:00,49.7,49.77,49.61,49.69,69800.0,22.5581,22.5898,22.5172,22.5535,69800.0
2006-04-10 09:30:00,49.51,49.81,49.51,49.75,57400.0,22.4718,22.608,22.4718,22.5808,57400.0
2006-04-10 10:00:00,49.77,49.81,49.72,49.75,16500.0,22.5898,22.608,22.5671,22.5808,16500.0
2006-04-10 10:30:00,49.75,49.9,49.69,49.86,27600.0,22.5808,22.6488,22.5535,22.6307,27600.0
2006-04-10 11:00:00,49.82,50.1,49.82,50.06,28600.0,22.6125,22.7396,22.6125,22.7215,28600.0
2006-04-10 11:30:00,50.06,50.13,50.04,50.08,23700.0,22.7215,22.7532,22.7124,22.7305,23700.0
2006-04-10 12:00:00,50.09,50.09,49.94,50.0,18000.0,22.7351,22.7351,22.667,22.6942,18000.0
2006-04-10 12:30:00,50.0,50.03,49.95,49.97,18700.0,22.6942,22.7079,22.6715,22.6806,18700.0
2006-04-10 13:00:00,49.99,50.0,49.89,49.9,26400.0,22.6897,22.6942,22.6443,22.6488,26400.0
2006-04-10 13:30:00,49.9,49.92,49.68,49.78,55500.0,22.6488,22.6579,22.549,22.5944,55500.0
2006-04-10 14:00:00,49.73,49.81,49.68,49.69,54400.0,22.5717,22.608,22.549,22.5535,54400.0
2006-04-10 14:30:00,49.69,49.72,49.51,49.55,43700.0,22.5535,22.5671,22.4718,22.49,43700.0
2006-04-10 15:00:00,49.56,49.7,49.56,49.67,48400.0,22.4945,22.5581,22.4945,22.5445,48400.0
2006-04-10 15:30:00,49.69,49.69,49.54,49.6,56500.0,22.5535,22.5535,22.4854,22.5127,56500.0
2006-04-11 09:30:00,49.75,49.85,49.67,49.7,60700.0,22.5808,22.6262,22.5445,22.5581,60700.0
2006-04-11 10:00:00,49.71,49.76,49.56,49.68,73500.0,22.5626,22.5853,22.4945,22.549,73500.0
2006-04-11 10:30:00,49.68,49.71,49.5,49.68,118700.0,22.549,22.5626,22.4673,22.549,118700.0
2006-04-11 11:00:00,49.64,49.69,49.6,49.65,66300.0,22.5308,22.5535,22.5127,22.5354,66300.0
2006-04-11 11:30:00,49.65,49.66,49.47,49.49,102400.0,22.5354,22.5399,22.4537,22.4628,102400.0
2006-04-11 12:00:00,49.47,49.47,49.27,49.27,44900.0,22.4537,22.4537,22.3629,22.3629,44900.0
2006-04-11 12:30:00,49.29,49.3,49.23,49.26,36200.0,22.372,22.3765,22.3447,22.3584,36200.0
2006-04-11 13:00:00,49.25,49.34,49.24,49.29,33500.0,22.3538,22.3947,22.3493,22.372,33500.0
2006-04-11 13:30:00,49.27,49.27,49.12,49.13,28300.0,22.3629,22.3629,22.2948,22.2994,28300.0
2006-04-11 14:00:00,49.12,49.19,49.08,49.15,32500.0,22.2948,22.3266,22.2767,22.3084,32500.0
2006-04-11 14:30:00,49.18,49.21,49.09,49.1,35600.0,22.3221,22.3357,22.2812,22.2857,35600.0
2006-04-11 15:00:00,49.1,49.1,48.96,49.03,79100.0,22.2857,22.2857,22.2222,22.254,79100.0
2006-04-11 15:30:00,49.02,49.17,49.0,49.15,137400.0,22.2494,22.3175,22.2404,22.3084,137400.0
2006-04-12 09:30:00,49.14,49.31,49.01,49.23,99500.0,22.3039,22.3811,22.2449,22.3447,99500.0
2006-04-12 10:00:00,49.23,49.43,49.22,49.4,56700.0,22.3447,22.4355,22.3402,22.4219,56700.0
2006-04-12 10:30:00,49.41,49.62,49.31,49.6,86400.0,22.4264,22.5218,22.3811,22.5127,86400.0
2006-04-12 11:00:00,49.62,49.74,49.59,49.65,39300.0,22.5218,22.5762,22.5081,22.5354,39300.0
2006-04-12 11:30:00,49.65,49.65,49.47,49.48,28700.0,22.5354,22.5354,22.4537,22.4582,28700.0
2006-04-12 12:00:00,49.48,49.56,49.44,49.53,25000.0,22.4582,22.4945,22.4401,22.4809,25000.0
2006-04-12 12:30:00,49.52,49.65,49.52,49.59,29300.0,22.4764,22.5354,22.4764,22.5081,29300.0
2006-04-12 13:00:00,49.62,49.72,49.5,49.54,27700.0,22.5218,22.5671,22.4673,22.4854,27700.0
2006-04-12 13:30:00,49.54,49.59,49.41,49.48,45700.0,22.4854,22.5081,22.4264,22.4582,45700.0
2006-04-12 14:00:00,49.48,49.59,49.47,49.55,29200.0,22.4582,22.5081,22.4537,22.49,29200.0
2006-04-12 14:30:00,49.55,49.59,49.5,49.59,38100.0,22.49,22.5081,22.4673,22.5081,38100.0
2006-04-12 15:00:00,49.54,49.65,49.54,49.65,44000.0,22.4854,22.5354,22.4854,22.5354,44000.0
2006-04-12 15:30:00,49.64,49.77,49.62,49.69,73400.0,22.5308,22.5898,22.5218,22.5535,73400.0
2006-04-13 09:30:00,49.67,49.68,49.31,49.33,29000.0,22.5445,22.549,22.3811,22.3901,29000.0
2006-04-13 10:00:00,49.34,49.65,49.34,49.48,33600.0,22.3947,22.5354,22.3947,22.4582,33600.0
2006-04-13 10:30:00,49.5,49.63,49.42,49.6,27800.0,22.4673,22.5263,22.431,22.5127,27800.0
2006-04-13 11:00:00,49.62,49.62,49.46,49.49,35600.0,22.5218,22.5218,22.4491,22.4628,35600.0
2006-04-13 11:30:00,49.5,49.54,49.44,49.51,49400.0,22.4673,22.4854,22.4401,22.4718,49400.0
2006-04-13 12:00:00,49.5,49.59,49.5,49.57,19300.0,22.4673,22.5081,22.4673,22.4991,19300.0
2006-04-13 12:30:00,49.56,49.62,49.5,49.53,26400.0,22.4945,22.5218,22.4673,22.4809,26400.0
2006-04-13 13:00:00,49.53,49.59,49.5,49.55,37300.0,22.4809,22.5081,22.4673,22.49,37300.0
2006-04-13 13:30:00,49.56,49.63,49.53,49.61,28200.0,22.4945,22.5263,22.4809,22.5172,28200.0
2006-04-13 14:00:00,49.61,49.62,49.49,49.53,42400.0,22.5172,22.5218,22.4628,22.4809,42400.0
2006-04-13 14:30:00,49.52,49.54,49.44,49.46,41100.0,22.4764,22.4854,22.4401,22.4491,41100.0
2006-04-13 15:00:00,49.47,49.47,49.38,49.4,18900.0,22.4537,22.4537,22.4128,22.4219,18900.0
2006-04-13 15:30:00,49.41,49.47,49.38,49.41,28600.0,22.4264,22.4537,22.4128,22.4264,28600.0
2006-04-17 09:30:00,49.42,49.68,49.42,49.56,31500.0,22.431,22.549,22.431,22.4945,31500.0
2006-04-17 10:00:00,49.53,49.57,49.41,49.53,34500.0,22.4809,22.4991,22.4264,22.4809,34500.0
2006-04-17 10:30:00,49.53,49.53,49.38,49.4,35200.0,22.4809,22.4809,22.4128,22.4219,35200.0
2006-04-17 11:00:00,49.39,49.52,49.38,49.5,15700.0,22.4174,22.4764,22.4128,22.4673,15700.0
2006-04-17 11:30:00,49.5,49.55,49.46,49.48,20900.0,22.4673,22.49,22.4491,22.4582,20900.0
2006-04-17 12:00:00,49.49,49.5,49.42,49.46,19500.0,22.4628,22.4673,22.431,22.4491,19500.0
2006-04-17 12:30:00,49.47,49.49,49.41,49.43,37200.0,22.4537,22.4628,22.4264,22.4355,37200.0
2006-04-17 13:00:00,49.46,49.52,49.41,49.5,22500.0,22.4491,22.4764,22.4264,22.4673,22500.0
2006-04-17 13:30:00,49.5,49.57,49.44,49.45,25800.0,22.4673,22.4991,22.4401,22.4446,25800.0
2006-04-17 14:00:00,49.46,49.47,49.38,49.44,37700.0,22.4491,22.4537,22.4128,22.4401,37700.0
2006-04-17 14:30:00,49.44,49.47,49.41,49.44,23000.0,22.4401,22.4537,22.4264,22.4401,23000.0
2006-04-17 15:00:00,49.45,49.62,49.42,49.62,27300.0,22.4446,22.5218,22.431,22.5218,27300.0
2006-04-17 15:30:00,49.62,49.66,49.54,49.64,30700.0,22.5218,22.5399,22.4854,22.5308,30700.0
2006-04-18 09:30:00,49.84,49.96,49.69,49.79,34500.0,22.6216,22.6761,22.5535,22.5989,34500.0
2006-04-18 10:00:00,49.83,49.9,49.76,49.76,23000.0,22.6171,22.6488,22.5853,22.5853,23000.0
2006-04-18 10:30:00,49.82,49.87,49.75,49.87,27900.0,22.6125,22.6352,22.5808,22.6352,27900.0
2006-04-18 11:00:00,49.89,49.96,49.88,49.9,28100.0,22.6443,22.6761,22.6398,22.6488,28100.0
2006-04-18 11:30:00,49.89,50.23,49.86,50.23,69700.0,22.6443,22.7986,22.6307,22.7986,69700.0
2006-04-18 12:00:00,50.23,50.38,50.14,50.28,50700.0,22.7986,22.8667,22.7578,22.8213,50700.0
2006-04-18 12:30:00,50.26,50.26,50.12,50.18,24300.0,22.8122,22.8122,22.7487,22.7759,24300.0
2006-04-18 13:00:00,50.2,50.21,50.06,50.12,36700.0,22.785,22.7896,22.7215,22.7487,36700.0
2006-04-18 13:30:00,50.13,50.14,49.96,50.04,29100.0,22.7532,22.7578,22.6761,22.7124,29100.0
2006-04-18 14:00:00,50.04,50.34,50.04,50.23,61900.0,22.7124,22.8486,22.7124,22.7986,61900.0
2006-04-18 14:30:00,50.24,50.4,50.19,50.38,28000.0,22.8032,22.8758,22.7805,22.8667,28000.0
2006-04-18 15:00:00,50.38,50.55,50.35,50.5,54400.0,22.8667,22.9439,22.8531,22.9212,54400.0
2006-04-18 15:30:00,50.51,50.55,50.34,50.39,72200.0,22.9257,22.9439,22.8486,22.8713,72200.0
2006-04-19 09:30:00,50.39,50.64,50.39,50.64,32700.0,22.8713,22.9847,22.8713,22.9847,32700.0
2006-04-19 10:00:00,50.57,50.64,50.46,50.53,34700.0,22.953,22.9847,22.903,22.9348,34700.0
2006-04-19 10:30:00,50.53,50.67,50.42,50.52,47400.0,22.9348,22.9983,22.8849,22.9303,47400.0
2006-04-19 11:00:00,50.56,50.6,50.44,50.49,21000.0,22.9484,22.9666,22.8939,22.9166,21000.0
2006-04-19 11:30:00,50.49,50.53,50.36,50.37,33800.0,22.9166,22.9348,22.8576,22.8622,33800.0
2006-04-19 12:00:00,50.36,50.48,50.34,50.41,22700.0,22.8576,22.9121,22.8486,22.8803,22700.0
2006-04-19 12:30:00,50.41,50.52,50.27,50.27,14800.0,22.8803,22.9303,22.8168,22.8168,14800.0
2006-04-19 13:00:00,50.27,50.32,50.17,50.25,26000.0,22.8168,22.8395,22.7714,22.8077,26000.0
2006-04-19 13:30:00,50.25,50.26,50.15,50.2,18800.0,22.8077,22.8122,22.7623,22.785,18800.0
2006-04-19 14:00:00,50.2,50.25,50.05,50.22,29000.0,22.785,22.8077,22.7169,22.7941,29000.0
2006-04-19 14:30:00,50.19,50.3,50.17,50.18,15900.0,22.7805,22.8304,22.7714,22.7759,15900.0
2006-04-19 15:00:00,50.18,50.29,50.18,50.24,13100.0,22.7759,22.8259,22.7759,22.8032,13100.0
2006-04-19 15:30:00,50.25,50.29,50.22,50.22,24800.0,22.8077,22.8259,22.7941,22.7941,24800.0
2006-04-20 09:30:00,50.29,50.44,50.25,50.32,46400.0,22.8259,22.8939,22.8077,22.8395,46400.0
2006-04-20 10:00:00,50.33,50.89,50.23,50.88,83300.0,22.844,23.0982,22.7986,23.0937,83300.0
2006-04-20 10:30:00,50.86,50.89,50.51,50.56,52800.0,23.0846,23.0982,22.9257,22.9484,52800.0
2006-04-20 11:00:00,50.54,50.59,50.35,50.55,51200.0,22.9393,22.962,22.8531,22.9439,51200.0
2006-04-20 11:30:00,50.55,50.69,50.43,50.48,39000.0,22.9439,23.0074,22.8894,22.9121,39000.0
2006-04-20 12:00:00,50.49,50.56,50.4,50.49,18000.0,22.9166,22.9484,22.8758,22.9166,18000.0
2006-04-20 12:30:00,50.5,50.54,50.45,50.51,20400.0,22.9212,22.9393,22.8985,22.9257,20400.0
2006-04-20 13:00:00,50.53,50.54,50.37,50.38,22900.0,22.9348,22.9393,22.8622,22.8667,22900.0
2006-04-20 13:30:00,50.38,50.49,50.38,50.48,12400.0,22.8667,22.9166,22.8667,22.9121,12400.0
2006-04-20 14:00:00,50.48,50.53,50.45,50.53,15000.0,22.9121,22.9348,22.8985,22.9348,15000.0
2006-04-20 14:30:00,50.52,50.57,50.41,50.48,27400.0,22.9303,22.953,22.8803,22.9121,27400.0
2006-04-20 15:00:00,50.48,50.53,50.38,50.43,26300.0,22.9121,22.9348,22.8667,22.8894,26300.0
2006-04-20 15:30:00,50.44,50.46,50.35,50.42,28100.0,22.8939,22.903,22.8531,22.8849,28100.0
2006-04-21 09:30:00,50.66,50.97,50.39,50.76,119800.0,22.9938,23.1345,22.8713,23.0392,119800.0
2006-04-21 10:00:00,50.75,50.97,50.6,50.67,59800.0,23.0347,23.1345,22.9666,22.9983,59800.0
2006-04-21 10:30:00,50.66,50.67,50.46,50.47,33200.0,22.9938,22.9983,22.903,22.9076,33200.0
2006-04-21 11:00:00,50.43,50.6,50.39,50.51,36100.0,22.8894,22.9666,22.8713,22.9257,36100.0
2006-04-21 11:30:00,50.51,50.54,50.36,50.36,31700.0,22.9257,22.9393,22.8576,22.8576,31700.0
2006-04-21 12:00:00,50.37,50.55,50.33,50.53,34400.0,22.8622,22.9439,22.844,22.9348,34400.0
2006-04-21 12:30:00,50.53,50.59,50.48,50.48,17400.0,22.9348,22.962,22.9121,22.9121,17400.0
2006-04-21 13:00:00,50.48,50.52,50.45,50.47,39300.0,22.9121,22.9303,22.8985,22.9076,39300.0
2006-04-21 13:30:00,50.48,50.5,50.41,50.43,16500.0,22.9121,22.9212,22.8803,22.8894,16500.0
2006-04-21 14:00:00,50.43,50.44,50.3,50.34,29300.0,22.8894,22.8939,22.8304,22.8486,29300.0
2006-04-21 14:30:00,50.34,50.36,50.17,50.2,30800.0,22.8486,22.8576,22.7714,22.785,30800.0
2006-04-21 15:00:00,50.21,50.3,50.15,50.26,31100.0,22.7896,22.8304,22.7623,22.8122,31100.0
2006-04-21 15:30:00,50.3,50.43,50.26,50.3,49900.0,22.8304,22.8894,22.8122,22.8304,49900.0
2006-04-24 09:30:00,50.29,50.36,50.0,50.09,55700.0,22.8259,22.8576,22.6942,22.7351,55700.0
2006-04-24 10:00:00,50.09,50.23,49.98,50.18,60000.0,22.7351,22.7986,22.6852,22.7759,60000.0
2006-04-24 10:30:00,50.13,50.15,50.1,50.15,31300.0,22.7532,22.7623,22.7396,22.7623,31300.0
2006-04-24 11:00:00,50.14,50.15,50.03,50.12,26400.0,22.7578,22.7623,22.7079,22.7487,26400.0
2006-04-24 11:30:00,50.12,50.19,50.1,50.18,26000.0,22.7487,22.7805,22.7396,22.7759,26000.0
2006-04-24 12:00:00,50.18,50.25,50.14,50.21,19100.0,22.7759,22.8077,22.7578,22.7896,19100.0
2006-04-24 12:30:00,50.21,50.35,50.2,50.32,18300.0,22.7896,22.8531,22.785,22.8395,18300.0
2006-04-24 13:00:00,50.31,50.31,50.15,50.21,27800.0,22.8349,22.8349,22.7623,22.7896,27800.0
2006-04-24 13:30:00,50.21,50.24,50.13,50.2,43200.0,22.7896,22.8032,22.7532,22.785,43200.0
2006-04-24 14:00:00,50.21,50.26,50.13,50.18,41800.0,22.7896,22.8122,22.7532,22.7759,41800.0
2006-04-24 14:30:00,50.2,50.29,50.17,50.28,35200.0,22.785,22.8259,22.7714,22.8213,35200.0
2006-04-24 15:00:00,50.28,50.45,50.27,50.43,67900.0,22.8213,22.8985,22.8168,22.8894,67900.0
2006-04-24 15:30:00,50.41,50.6,50.41,50.6,93900.0,22.8803,22.9666,22.8803,22.9666,93900.0
2006-04-25 09:30:00,50.62,50.62,50.26,50.49,35400.0,22.9756,22.9756,22.8122,22.9166,35400.0
2006-04-25 10:00:00,50.46,50.47,50.16,50.22,59600.0,22.903,22.9076,22.7669,22.7941,59600.0
2006-04-25 10:30:00,50.22,50.22,49.91,49.97,68600.0,22.7941,22.7941,22.6534,22.6806,68600.0
2006-04-25 11:00:00,49.98,50.05,49.95,49.95,39900.0,22.6852,22.7169,22.6715,22.6715,39900.0
2006-04-25 11:30:00,49.95,50.01,49.7,49.73,48900.0,22.6715,22.6988,22.5581,22.5717,48900.0
2006-04-25 12:00:00,49.72,49.78,49.64,49.78,32700.0,22.5671,22.5944,22.5308,22.5944,32700.0
2006-04-25 12:30:00,49.78,49.96,49.78,49.87,30900.0,22.5944,22.6761,22.5944,22.6352,30900.0
2006-04-25 13:00:00,49.87,49.9,49.75,49.88,34000.0,22.6352,22.6488,22.5808,22.6398,34000.0
2006-04-25 13:30:00,49.88,50.0,49.85,49.91,21200.0,22.6398,22.6942,22.6262,22.6534,21200.0
2006-04-25 14:00:00,49.87,50.05,49.87,49.99,25400.0,22.6352,22.7169,22.6352,22.6897,25400.0
2006-04-25 14:30:00,49.99,50.04,49.88,49.91,30700.0,22.6897,22.7124,22.6398,22.6534,30700.0
2006-04-25 15:00:00,49.93,49.94,49.82,49.91,23700.0,22.6625,22.667,22.6125,22.6534,23700.0
2006-04-25 15:30:00,49.91,49.99,49.8,49.82,44000.0,22.6534,22.6897,22.6035,22.6125,44000.0
2006-04-26 09:30:00,49.83,50.14,49.63,49.71,43600.0,22.6171,22.7578,22.5263,22.5626,43600.0
2006-04-26 10:00:00,49.66,49.75,49.51,49.67,52700.0,22.5399,22.5808,22.4718,22.5445,52700.0
2006-04-26 10:30:00,49.67,49.76,49.57,49.64,33000.0,22.5445,22.5853,22.4991,22.5308,33000.0
2006-04-26 11:00:00,49.64,49.72,49.51,49.6,39200.0,22.5308,22.5671,22.4718,22.5127,39200.0
2006-04-26 11:30:00,49.6,49.64,49.52,49.54,28300.0,22.5127,22.5308,22.4764,22.4854,28300.0
2006-04-26 12:00:00,49.53,49.58,49.46,49.46,32800.0,22.4809,22.5036,22.4491,22.4491,32800.0
2006-04-26 12:30:00,49.48,49.53,49.42,49.42,20900.0,22.4582,22.4809,22.431,22.431,20900.0
2006-04-26 13:00:00,49.41,49.47,49.37,49.37,35600.0,22.4264,22.4537,22.4083,22.4083,35600.0
2006-04-26 13:30:00,49.36,49.42,49.35,49.41,25300.0,22.4038,22.431,22.3992,22.4264,25300.0
2006-04-26 14:00:00,49.42,49.45,49.33,49.38,60700.0,22.431,22.4446,22.3901,22.4128,60700.0
2006-04-26 14:30:00,49.38,49.42,49.33,49.39,56600.0,22.4128,22.431,22.3901,22.4174,56600.0
2006-04-26 15:00:00,49.39,49.44,49.24,49.29,55400.0,22.4174,22.4401,22.3493,22.372,55400.0
2006-04-26 15:30:00,49.3,49.42,49.27,49.36,66100.0,22.3765,22.431,22.3629,22.4038,66100.0
2006-04-27 09:30:00,49.24,49.36,49.01,49.18,55900.0,22.3493,22.4038,22.2449,22.3221,55900.0
2006-04-27 10:00:00,49.19,50.34,49.19,50.03,105500.0,22.3266,22.8486,22.3266,22.7079,105500.0
2006-04-27 10:30:00,50.02,50.03,49.58,49.9,79800.0,22.7033,22.7079,22.5036,22.6488,79800.0
2006-04-27 11:00:00,49.88,50.27,49.88,50.22,38700.0,22.6398,22.8168,22.6398,22.7941,38700.0
2006-04-27 11:30:00,50.23,50.32,50.09,50.25,42800.0,22.7986,22.8395,22.7351,22.8077,42800.0
2006-04-27 12:00:00,50.25,50.41,50.14,50.35,43500.0,22.8077,22.8803,22.7578,22.8531,43500.0
2006-04-27 12:30:00,50.35,50.46,50.33,50.43,30600.0,22.8531,22.903,22.844,22.8894,30600.0
2006-04-27 13:00:00,50.42,50.5,50.33,50.48,30500.0,22.8849,22.9212,22.844,22.9121,30500.0
2006-04-27 13:30:00,50.47,50.5,50.4,50.46,25200.0,22.9076,22.9212,22.8758,22.903,25200.0
2006-04-27 14:00:00,50.43,50.5,50.32,50.39,37500.0,22.8894,22.9212,22.8395,22.8713,37500.0
2006-04-27 14:30:00,50.39,50.53,50.31,50.5,43500.0,22.8713,22.9348,22.8349,22.9212,43500.0
2006-04-27 15:00:00,50.51,50.64,50.49,50.51,60700.0,22.9257,22.9847,22.9166,22.9257,60700.0
2006-04-27 15:30:00,50.49,50.5,50.31,50.32,79900.0,22.9166,22.9212,22.8349,22.8395,79900.0
2006-04-28 09:30:00,50.29,50.3,49.94,49.98,50000.0,22.8259,22.8304,22.667,22.6852,50000.0
2006-04-28 10:00:00,50.07,50.49,50.02,50.48,28900.0,22.726,22.9166,22.7033,22.9121,28900.0
2006-04-28 10:30:00,50.48,50.5,50.35,50.42,25200.0,22.9121,22.9212,22.8531,22.8849,25200.0
2006-04-28 11:00:00,50.4,50.47,50.27,50.27,18100.0,22.8758,22.9076,22.8168,22.8168,18100.0
2006-04-28 11:30:00,50.31,50.4,50.22,50.4,19600.0,22.8349,22.8758,22.7941,22.8758,19600.0
2006-04-28 12:00:00,50.38,50.41,50.28,50.41,13700.0,22.8667,22.8803,22.8213,22.8803,13700.0
2006-04-28 12:30:00,50.42,50.44,50.3,50.3,14000.0,22.8849,22.8939,22.8304,22.8304,14000.0
2006-04-28 13:00:00,50.31,50.37,50.27,50.29,24000.0,22.8349,22.8622,22.8168,22.8259,24000.0
2006-04-28 13:30:00,50.29,50.37,50.25,50.35,17200.0,22.8259,22.8622,22.8077,22.8531,17200.0
2006-04-28 14:00:00,50.39,50.4,50.32,50.36,21200.0,22.8713,22.8758,22.8395,22.8576,21200.0
2006-04-28 14:30:00,50.35,50.44,50.35,50.42,30200.0,22.8531,22.8939,22.8531,22.8849,30200.0
2006-04-28 15:00:00,50.42,50.45,50.3,50.44,42400.0,22.8849,22.8985,22.8304,22.8939,42400.0
2006-04-28 15:30:00,50.45,50.45,50.28,50.42,116000.0,22.8985,22.8985,22.8213,22.8849,116000.0
2006-05-01 09:30:00,50.32,50.58,50.17,50.36,37000.0,22.8395,22.9575,22.7714,22.8576,37000.0
2006-05-01 10:00:00,50.32,50.52,50.18,50.19,42000.0,22.8395,22.9303,22.7759,22.7805,42000.0
2006-05-01 10:30:00,50.23,50.29,50.12,50.22,34300.0,22.7986,22.8259,22.7487,22.7941,34300.0
2006-05-01 11:00:00,50.22,50.34,50.16,50.22,20800.0,22.7941,22.8486,22.7669,22.7941,20800.0
2006-05-01 11:30:00,50.25,50.29,50.08,50.08,22500.0,22.8077,22.8259,22.7305,22.7305,22500.0
2006-05-01 12:00:00,50.08,50.14,49.95,49.95,29100.0,22.7305,22.7578,22.6715,22.6715,29100.0
2006-05-01 12:30:00,49.95,50.01,49.91,50.0,20600.0,22.6715,22.6988,22.6534,22.6942,20600.0
2006-05-01 13:00:00,49.95,50.02,49.91,49.97,15100.0,22.6715,22.7033,22.6534,22.6806,15100.0
2006-05-01 13:30:00,50.0,50.0,49.92,49.98,12600.0,22.6942,22.6942,22.6579,22.6852,12600.0
2006-05-01 14:00:00,49.98,50.0,49.9,49.95,27600.0,22.6852,22.6942,22.6488,22.6715,27600.0
2006-05-01 14:30:00,49.98,50.02,49.91,49.95,22300.0,22.6852,22.7033,22.6534,22.6715,22300.0
2006-05-01 15:00:00,49.95,50.0,49.55,49.58,67400.0,22.6715,22.6942,22.49,22.5036,67400.0
2006-05-01 15:30:00,49.56,49.68,49.35,49.64,148900.0,22.4945,22.549,22.3992,22.5308,148900.0
2006-05-02 09:30:00,49.69,49.96,49.63,49.69,56200.0,22.5535,22.6761,22.5263,22.5535,56200.0
2006-05-02 10:00:00,49.7,49.9,49.53,49.86,68800.0,22.5581,22.6488,22.4809,22.6307,68800.0
2006-05-02 10:30:00,49.87,49.95,49.73,49.79,27200.0,22.6352,22.6715,22.5717,22.5989,27200.0
2006-05-02 11:00:00,49.75,49.83,49.63,49.82,27200.0,22.5808,22.6171,22.5263,22.6125,27200.0
2006-05-02 11:30:00,49.83,49.87,49.69,49.74,29300.0,22.6171,22.6352,22.5535,22.5762,29300.0
2006-05-02 12:00:00,49.74,49.77,49.67,49.71,16500.0,22.5762,22.5898,22.5445,22.5626,16500.0
2006-05-02 12:30:00,49.66,49.87,49.66,49.75,21100.0,22.5399,22.6352,22.5399,22.5808,21100.0
2006-05-02 13:00:00,49.76,49.78,49.69,49.78,21000.0,22.5853,22.5944,22.5535,22.5944,21000.0
2006-05-02 13:30:00,49.79,49.81,49.66,49.79,54600.0,22.5989,22.608,22.5399,22.5989,54600.0
2006-05-02 14:00:00,49.8,49.82,49.68,49.72,22800.0,22.6035,22.6125,22.549,22.5671,22800.0
2006-05-02 14:30:00,49.72,49.78,49.66,49.78,33100.0,22.5671,22.5944,22.5399,22.5944,33100.0
2006-05-02 15:00:00,49.78,49.85,49.67,49.81,34600.0,22.5944,22.6262,22.5445,22.608,34600.0
2006-05-02 15:30:00,49.83,49.91,49.73,49.84,83600.0,22.6171,22.6534,22.5717,22.6216,83600.0
2006-05-03 09:30:00,49.77,49.86,49.52,49.6,78300.0,22.5898,22.6307,22.4764,22.5127,78300.0
2006-05-03 10:00:00,49.79,49.79,49.49,49.56,105100.0,22.5989,22.5989,22.4628,22.4945,105100.0
2006-05-03 10:30:00,49.56,49.67,49.35,49.43,73800.0,22.4945,22.5445,22.3992,22.4355,73800.0
2006-05-03 11:00:00,49.42,49.51,49.33,49.4,62600.0,22.431,22.4718,22.3901,22.4219,62600.0
2006-05-03 11:30:00,49.4,49.58,49.33,49.51,44600.0,22.4219,22.5036,22.3901,22.4718,44600.0
2006-05-03 12:00:00,49.52,49.52,49.39,49.4,72900.0,22.4764,22.4764,22.4174,22.4219,72900.0
2006-05-03 12:30:00,49.4,49.47,49.38,49.38,45700.0,22.4219,22.4537,22.4128,22.4128,45700.0
2006-05-03 13:00:00,49.4,49.4,49.32,49.34,42000.0,22.4219,22.4219,22.3856,22.3947,42000.0
2006-05-03 13:30:00,49.34,49.42,49.32,49.36,55200.0,22.3947,22.431,22.3856,22.4038,55200.0
2006-05-03 14:00:00,49.36,49.44,49.29,49.34,76700.0,22.4038,22.4401,22.372,22.3947,76700.0
2006-05-03 14:30:00,49.34,49.44,49.27,49.39,38500.0,22.3947,22.4401,22.3629,22.4174,38500.0
2006-05-03 15:00:00,49.39,49.51,49.35,49.48,50000.0,22.4174,22.4718,22.3992,22.4582,50000.0
2006-05-03 15:30:00,49.49,49.65,49.46,49.63,77300.0,22.4628,22.5354,22.4491,22.5263,77300.0
2006-05-04 09:30:00,49.58,49.59,49.2,49.28,139900.0,22.5036,22.5081,22.3311,22.3674,139900.0
2006-05-04 10:00:00,49.21,49.81,49.21,49.66,110700.0,22.3357,22.608,22.3357,22.5399,110700.0
2006-05-04 10:30:00,49.69,49.83,49.57,49.78,64100.0,22.5535,22.6171,22.4991,22.5944,64100.0
2006-05-04 11:00:00,49.79,49.79,49.45,49.54,85000.0,22.5989,22.5989,22.4446,22.4854,85000.0
2006-05-04 11:30:00,49.54,49.66,49.51,49.6,40700.0,22.4854,22.5399,22.4718,22.5127,40700.0
2006-05-04 12:00:00,49.56,49.65,49.51,49.55,25600.0,22.4945,22.5354,22.4718,22.49,25600.0
2006-05-04 12:30:00,49.51,49.59,49.39,49.41,47900.0,22.4718,22.5081,22.4174,22.4264,47900.0
2006-05-04 13:00:00,49.41,49.54,49.41,49.45,30300.0,22.4264,22.4854,22.4264,22.4446,30300.0
2006-05-04 13:30:00,49.45,49.54,49.41,49.46,47200.0,22.4446,22.4854,22.4264,22.4491,47200.0
2006-05-04 14:00:00,49.47,49.51,49.41,49.41,35000.0,22.4537,22.4718,22.4264,22.4264,35000.0
2006-05-04 14:30:00,49.4,49.52,49.4,49.49,42000.0,22.4219,22.4764,22.4219,22.4628,42000.0
2006-05-04 15:00:00,49.49,49.58,49.45,49.55,44200.0,22.4628,22.5036,22.4446,22.49,44200.0
2006-05-04 15:30:00,49.56,49.66,49.5,49.6,111400.0,22.4945,22.5399,22.4673,22.5127,111400.0
2006-05-05 09:30:00,49.91,50.13,49.78,50.01,65000.0,22.6534,22.7532,22.5944,22.6988,65000.0
2006-05-05 10:00:00,50.03,50.07,49.81,49.81,44300.0,22.7079,22.726,22.608,22.608,44300.0
2006-05-05 10:30:00,49.81,50.13,49.81,50.13,31800.0,22.608,22.7532,22.608,22.7532,31800.0
2006-05-05 11:00:00,50.13,50.16,49.96,49.98,17900.0,22.7532,22.7669,22.6761,22.6852,17900.0
2006-05-05 11:30:00,49.98,50.13,49.98,50.09,20200.0,22.6852,22.7532,22.6852,22.7351,20200.0
2006-05-05 12:00:00,50.09,50.21,50.07,50.14,23100.0,22.7351,22.7896,22.726,22.7578,23100.0
2006-05-05 12:30:00,50.15,50.35,50.15,50.28,20800.0,22.7623,22.8531,22.7623,22.8213,20800.0
2006-05-05 13:00:00,50.28,50.32,50.23,50.27,17200.0,22.8213,22.8395,22.7986,22.8168,17200.0
2006-05-05 13:30:00,50.28,50.33,50.26,50.31,17500.0,22.8213,22.844,22.8122,22.8349,17500.0
2006-05-05 14:00:00,50.3,50.36,50.22,50.32,23700.0,22.8304,22.8576,22.7941,22.8395,23700.0
2006-05-05 14:30:00,50.32,50.42,50.31,50.39,28500.0,22.8395,22.8849,22.8349,22.8713,28500.0
2006-05-05 15:00:00,50.39,50.42,50.35,50.4,28500.0,22.8713,22.8849,22.8531,22.8758,28500.0
2006-05-05 15:30:00,50.42,50.52,50.37,50.45,77800.0,22.8849,22.9303,22.8622,22.8985,77800.0
2006-05-08 09:30:00,50.26,50.53,50.15,50.38,59800.0,22.8122,22.9348,22.7623,22.8667,59800.0
2006-05-08 10:00:00,50.37,50.4,50.15,50.27,36300.0,22.8622,22.8758,22.7623,22.8168,36300.0
2006-05-08 10:30:00,50.25,50.33,50.18,50.2,40800.0,22.8077,22.844,22.7759,22.785,40800.0
2006-05-08 11:00:00,50.22,50.35,50.18,50.32,32200.0,22.7941,22.8531,22.7759,22.8395,32200.0
2006-05-08 11:30:00,50.32,50.32,50.17,50.17,19000.0,22.8395,22.8395,22.7714,22.7714,19000.0
2006-05-08 12:00:00,50.18,50.2,50.09,50.11,24500.0,22.7759,22.785,22.7351,22.7442,24500.0
2006-05-08 12:30:00,50.1,50.13,50.0,50.05,26600.0,22.7396,22.7532,22.6942,22.7169,26600.0
2006-05-08 13:00:00,50.04,50.12,50.04,50.11,18400.0,22.7124,22.7487,22.7124,22.7442,18400.0
2006-05-08 13:30:00,50.1,50.18,50.1,50.15,45800.0,22.7396,22.7759,22.7396,22.7623,45800.0
2006-05-08 14:00:00,50.15,50.16,50.1,50.13,17100.0,22.7623,22.7669,22.7396,22.7532,17100.0
2006-05-08 14:30:00,50.14,50.15,50.05,50.1,25100.0,22.7578,22.7623,22.7169,22.7396,25100.0
2006-05-08 15:00:00,50.1,50.13,50.02,50.05,22200.0,22.7396,22.7532,22.7033,22.7169,22200.0
2006-05-08 15:30:00,50.05,50.17,50.05,50.12,58100.0,22.7169,22.7714,22.7169,22.7487,58100.0
2006-05-09 09:30:00,49.85,50.0,49.8,49.87,64700.0,22.6262,22.6942,22.6035,22.6352,64700.0
2006-05-09 10:00:00,49.88,49.93,49.77,49.78,39800.0,22.6398,22.6625,22.5898,22.5944,39800.0
2006-05-09 10:30:00,49.79,49.85,49.65,49.67,39000.0,22.5989,22.6262,22.5354,22.5445,39000.0
2006-05-09 11:00:00,49.67,49.76,49.57,49.58,52300.0,22.5445,22.5853,22.4991,22.5036,52300.0
2006-05-09 11:30:00,49.57,49.63,49.47,49.48,48800.0,22.4991,22.5263,22.4537,22.4582,48800.0
2006-05-09 12:00:00,49.47,49.48,49.35,49.35,42400.0,22.4537,22.4582,22.3992,22.3992,42400.0
2006-05-09 12:30:00,49.36,49.43,49.35,49.37,39700.0,22.4038,22.4355,22.3992,22.4083,39700.0
2006-05-09 13:00:00,49.36,49.38,49.33,49.33,31800.0,22.4038,22.4128,22.3901,22.3901,31800.0
2006-05-09 13:30:00,49.33,49.42,49.3,49.42,53200.0,22.3901,22.431,22.3765,22.431,53200.0
2006-05-09 14:00:00,49.41,49.47,49.38,49.43,59200.0,22.4264,22.4537,22.4128,22.4355,59200.0
2006-05-09 14:30:00,49.42,49.55,49.41,49.49,66700.0,22.431,22.49,22.4264,22.4628,66700.0
2006-05-09 15:00:00,49.49,49.5,49.43,49.46,50300.0,22.4628,22.4673,22.4355,22.4491,50300.0
2006-05-09 15:30:00,49.45,49.51,49.4,49.49,111600.0,22.4446,22.4718,22.4219,22.4628,111600.0
2006-05-10 09:30:00,49.5,49.83,49.5,49.76,52500.0,22.4673,22.6171,22.4673,22.5853,52500.0
2006-05-10 10:00:00,49.76,49.81,49.57,49.67,32800.0,22.5853,22.608,22.4991,22.5445,32800.0
2006-05-10 10:30:00,49.68,49.73,49.6,49.65,23000.0,22.549,22.5717,22.5127,22.5354,23000.0
2006-05-10 11:00:00,49.65,49.75,49.58,49.68,32400.0,22.5354,22.5808,22.5036,22.549,32400.0
2006-05-10 11:30:00,49.7,49.76,49.64,49.7,26800.0,22.5581,22.5853,22.5308,22.5581,26800.0
2006-05-10 12:00:00,49.7,49.86,49.67,49.82,20000.0,22.5581,22.6307,22.5445,22.6125,20000.0
2006-05-10 12:30:00,49.82,49.96,49.82,49.95,22000.0,22.6125,22.6761,22.6125,22.6715,22000.0
2006-05-10 13:00:00,49.94,49.98,49.88,49.9,21000.0,22.667,22.6852,22.6398,22.6488,21000.0
2006-05-10 13:30:00,49.89,49.95,49.88,49.89,24400.0,22.6443,22.6715,22.6398,22.6443,24400.0
2006-05-10 14:00:00,49.91,49.94,49.55,49.68,65200.0,22.6534,22.667,22.49,22.549,65200.0
2006-05-10 14:30:00,49.74,49.96,49.57,49.89,60700.0,22.5762,22.6761,22.4991,22.6443,60700.0
2006-05-10 15:00:00,49.89,50.04,49.86,49.94,54200.0,22.6443,22.7124,22.6307,22.667,54200.0
2006-05-10 15:30:00,49.94,50.06,49.87,49.95,60900.0,22.667,22.7215,22.6352,22.6715,60900.0
2006-05-11 09:30:00,49.83,49.83,49.5,49.51,46700.0,22.6171,22.6171,22.4673,22.4718,46700.0
2006-05-11 10:00:00,49.52,49.61,49.45,49.53,44300.0,22.4764,22.5172,22.4446,22.4809,44300.0
2006-05-11 10:30:00,49.51,49.57,49.41,49.49,50600.0,22.4718,22.4991,22.4264,22.4628,50600.0
2006-05-11 11:00:00,49.49,49.55,49.35,49.37,56000.0,22.4628,22.49,22.3992,22.4083,56000.0
2006-05-11 11:30:00,49.37,49.4,49.21,49.22,31300.0,22.4083,22.4219,22.3357,22.3402,31300.0
2006-05-11 12:00:00,49.22,49.25,49.1,49.2,42900.0,22.3402,22.3538,22.2857,22.3311,42900.0
2006-05-11 12:30:00,49.2,49.24,49.14,49.22,28000.0,22.3311,22.3493,22.3039,22.3402,28000.0
2006-05-11 13:00:00,49.24,49.24,49.0,49.07,52000.0,22.3493,22.3493,22.2404,22.2721,52000.0
2006-05-11 13:30:00,49.07,49.25,49.01,49.21,40400.0,22.2721,22.3538,22.2449,22.3357,40400.0
2006-05-11 14:00:00,49.19,49.3,49.14,49.17,31300.0,22.3266,22.3765,22.3039,22.3175,31300.0
2006-05-11 14:30:00,49.15,49.21,49.09,49.15,38700.0,22.3084,22.3357,22.2812,22.3084,38700.0
2006-05-11 15:00:00,49.14,49.3,49.09,49.14,40900.0,22.3039,22.3765,22.2812,22.3039,40900.0
2006-05-11 15:30:00,49.12,49.29,49.1,49.27,67900.0,22.2948,22.372,22.2857,22.3629,67900.0
2006-05-12 09:30:00,49.11,49.31,48.98,49.14,91400.0,22.2903,22.3811,22.2313,22.3039,91400.0
2006-05-12 10:00:00,49.15,49.29,48.91,49.06,67200.0,22.3084,22.372,22.1995,22.2676,67200.0
2006-05-12 10:30:00,49.03,49.25,48.99,49.17,42900.0,22.254,22.3538,22.2358,22.3175,42900.0
2006-05-12 11:00:00,49.2,49.28,49.03,49.18,44800.0,22.3311,22.3674,22.254,22.3221,44800.0
2006-05-12 11:30:00,49.18,49.18,48.92,48.97,46900.0,22.3221,22.3221,22.204,22.2267,46900.0
2006-05-12 12:00:00,48.98,49.09,48.89,48.92,27500.0,22.2313,22.2812,22.1904,22.204,27500.0
2006-05-12 12:30:00,48.9,48.97,48.7,48.83,51500.0,22.195,22.2267,22.1042,22.1632,51500.0
2006-05-12 13:00:00,48.83,48.9,48.73,48.84,35400.0,22.1632,22.195,22.1178,22.1677,35400.0
2006-05-12 13:30:00,48.8,48.9,48.75,48.76,27700.0,22.1496,22.195,22.1269,22.1314,27700.0
2006-05-12 14:00:00,48.76,49.01,48.75,48.82,41100.0,22.1314,22.2449,22.1269,22.1587,41100.0
2006-05-12 14:30:00,48.83,48.85,48.68,48.69,42600.0,22.1632,22.1723,22.0951,22.0996,42600.0
2006-05-12 15:00:00,48.68,48.77,48.66,48.72,48100.0,22.0951,22.136,22.086,22.1133,48100.0
2006-05-12 15:30:00,48.71,48.74,48.61,48.62,67100.0,22.1087,22.1223,22.0633,22.0679,67100.0
2006-05-15 09:30:00,48.62,49.01,48.62,48.81,63800.0,22.0679,22.2449,22.0679,22.1541,63800.0
2006-05-15 10:00:00,48.81,49.03,48.75,48.95,63900.0,22.1541,22.254,22.1269,22.2177,63900.0
2006-05-15 10:30:00,48.95,49.1,48.85,49.06,59600.0,22.2177,22.2857,22.1723,22.2676,59600.0
2006-05-15 11:00:00,49.06,49.24,49.02,49.11,31100.0,22.2676,22.3493,22.2494,22.2903,31100.0
2006-05-15 11:30:00,49.11,49.16,48.96,49.05,21500.0,22.2903,22.313,22.2222,22.263,21500.0
2006-05-15 12:00:00,49.03,49.11,48.98,49.1,32500.0,22.254,22.2903,22.2313,22.2857,32500.0
2006-05-15 12:30:00,49.1,49.14,49.0,49.0,31700.0,22.2857,22.3039,22.2404,22.2404,31700.0
2006-05-15 13:00:00,49.02,49.06,48.8,48.83,30400.0,22.2494,22.2676,22.1496,22.1632,30400.0
2006-05-15 13:30:00,48.83,48.95,48.8,48.94,31600.0,22.1632,22.2177,22.1496,22.2131,31600.0
2006-05-15 14:00:00,48.94,49.06,48.85,49.06,34600.0,22.2131,22.2676,22.1723,22.2676,34600.0
2006-05-15 14:30:00,49.04,49.12,48.94,48.97,36100.0,22.2585,22.2948,22.2131,22.2267,36100.0
2006-05-15 15:00:00,48.96,49.17,48.93,49.0,44100.0,22.2222,22.3175,22.2086,22.2404,44100.0
2006-05-15 15:30:00,49.0,49.15,48.99,49.12,49900.0,22.2404,22.3084,22.2358,22.2948,49900.0
2006-05-16 09:30:00,49.25,49.28,48.93,48.99,37100.0,22.3538,22.3674,22.2086,22.2358,37100.0
2006-05-16 10:00:00,48.94,49.13,48.81,49.05,29400.0,22.2131,22.2994,22.1541,22.263,29400.0
2006-05-16 10:30:00,49.09,49.15,49.0,49.04,23300.0,22.2812,22.3084,22.2404,22.2585,23300.0
2006-05-16 11:00:00,49.01,49.11,48.95,49.0,19900.0,22.2449,22.2903,22.2177,22.2404,19900.0
2006-05-16 11:30:00,49.0,49.0,48.82,48.9,29900.0,22.2404,22.2404,22.1587,22.195,29900.0
2006-05-16 12:00:00,48.9,48.94,48.77,48.8,44400.0,22.195,22.2131,22.136,22.1496,44400.0
2006-05-16 12:30:00,48.81,48.9,48.8,48.86,66900.0,22.1541,22.195,22.1496,22.1768,66900.0
2006-05-16 13:00:00,48.85,48.87,48.76,48.77,53800.0,22.1723,22.1813,22.1314,22.136,53800.0
2006-05-16 13:30:00,48.77,48.79,48.6,48.71,279100.0,22.136,22.145,22.0588,22.1087,279100.0
2006-05-16 14:00:00,48.7,48.76,48.64,48.74,126900.0,22.1042,22.1314,22.077,22.1223,126900.0
2006-05-16 14:30:00,48.74,48.82,48.74,48.79,23700.0,22.1223,22.1587,22.1223,22.145,23700.0
2006-05-16 15:00:00,48.79,48.8,48.73,48.77,65200.0,22.145,22.1496,22.1178,22.136,65200.0
2006-05-16 15:30:00,48.76,48.79,48.73,48.73,98600.0,22.1314,22.145,22.1178,22.1178,98600.0
2006-05-17 09:30:00,48.55,48.89,48.39,48.64,116600.0,22.0361,22.1904,21.9635,22.077,116600.0
2006-05-17 10:00:00,48.63,48.69,48.46,48.48,47300.0,22.0724,22.0996,21.9953,22.0043,47300.0
2006-05-17 10:30:00,48.47,48.56,48.4,48.52,74500.0,21.9998,22.0406,21.968,22.0225,74500.0
2006-05-17 11:00:00,48.52,48.53,48.02,48.04,131000.0,22.0225,22.027,21.7955,21.8046,131000.0
2006-05-17 11:30:00,48.04,48.2,48.0,48.1,184300.0,21.8046,21.8772,21.7865,21.8319,184300.0
2006-05-17 12:00:00,48.1,48.26,48.09,48.14,76100.0,21.8319,21.9045,21.8273,21.85,76100.0
2006-05-17 12:30:00,48.09,48.29,48.09,48.23,26300.0,21.8273,21.9181,21.8273,21.8909,26300.0
2006-05-17 13:00:00,48.23,48.31,48.06,48.14,43200.0,21.8909,21.9272,21.8137,21.85,43200.0
2006-05-17 13:30:00,48.11,48.33,48.11,48.27,50200.0,21.8364,21.9362,21.8364,21.909,50200.0
2006-05-17 14:00:00,48.28,48.28,48.13,48.2,25000.0,21.9136,21.9136,21.8455,21.8772,25000.0
2006-05-17 14:30:00,48.18,48.28,48.13,48.22,53300.0,21.8682,21.9136,21.8455,21.8863,53300.0
2006-05-17 15:00:00,48.25,48.33,48.19,48.27,31200.0,21.8999,21.9362,21.8727,21.909,31200.0
2006-05-17 15:30:00,48.27,48.29,48.08,48.18,157500.0,21.909,21.9181,21.8228,21.8682,157500.0
2006-05-18 09:30:00,48.11,48.4,48.07,48.26,56300.0,21.8364,21.968,21.8182,21.9045,56300.0
2006-05-18 10:00:00,48.26,48.47,48.21,48.43,49400.0,21.9045,21.9998,21.8818,21.9816,49400.0
2006-05-18 10:30:00,48.41,48.49,48.28,48.35,29600.0,21.9726,22.0089,21.9136,21.9453,29600.0
2006-05-18 11:00:00,48.36,48.37,48.2,48.3,43800.0,21.9499,21.9544,21.8772,21.9226,43800.0
2006-05-18 11:30:00,48.32,48.43,48.22,48.31,31300.0,21.9317,21.9816,21.8863,21.9272,31300.0
2006-05-18 12:00:00,48.28,48.43,48.21,48.33,59600.0,21.9136,21.9816,21.8818,21.9362,59600.0
2006-05-18 12:30:00,48.33,48.46,48.32,48.44,26200.0,21.9362,21.9953,21.9317,21.9862,26200.0
2006-05-18 13:00:00,48.43,48.48,48.32,48.43,30800.0,21.9816,22.0043,21.9317,21.9816,30800.0
2006-05-18 13:30:00,48.41,48.41,48.32,48.37,49700.0,21.9726,21.9726,21.9317,21.9544,49700.0
2006-05-18 14:00:00,48.36,48.4,48.29,48.31,22900.0,21.9499,21.968,21.9181,21.9272,22900.0
2006-05-18 14:30:00,48.31,48.42,48.26,48.3,35300.0,21.9272,21.9771,21.9045,21.9226,35300.0
2006-05-18 15:00:00,48.3,48.35,48.1,48.11,51500.0,21.9226,21.9453,21.8319,21.8364,51500.0
2006-05-18 15:30:00,48.12,48.2,47.96,48.02,67500.0,21.8409,21.8772,21.7683,21.7955,67500.0
2006-05-19 09:30:00,48.25,48.31,48.0,48.28,116600.0,21.8999,21.9272,21.7865,21.9136,116600.0
2006-05-19 10:00:00,48.26,48.3,48.16,48.26,36300.0,21.9045,21.9226,21.8591,21.9045,36300.0
2006-05-19 10:30:00,48.28,48.38,48.18,48.34,40400.0,21.9136,21.9589,21.8682,21.9408,40400.0
2006-05-19 11:00:00,48.33,48.34,48.03,48.2,93900.0,21.9362,21.9408,21.8001,21.8772,93900.0
2006-05-19 11:30:00,48.25,48.3,48.11,48.3,35700.0,21.8999,21.9226,21.8364,21.9226,35700.0
2006-05-19 12:00:00,48.29,48.49,48.25,48.49,127500.0,21.9181,22.0089,21.8999,22.0089,127500.0
2006-05-19 12:30:00,48.49,48.82,48.49,48.78,85200.0,22.0089,22.1587,22.0089,22.1405,85200.0
2006-05-19 13:00:00,48.76,49.08,48.73,49.08,69100.0,22.1314,22.2767,22.1178,22.2767,69100.0
2006-05-19 13:30:00,49.06,49.16,48.98,49.14,62800.0,22.2676,22.313,22.2313,22.3039,62800.0
2006-05-19 14:00:00,49.14,49.22,48.87,48.93,66600.0,22.3039,22.3402,22.1813,22.2086,66600.0
2006-05-19 14:30:00,48.96,48.96,48.65,48.74,46600.0,22.2222,22.2222,22.0815,22.1223,46600.0
2006-05-19 15:00:00,48.75,48.78,48.56,48.69,60200.0,22.1269,22.1405,22.0406,22.0996,60200.0
2006-05-19 15:30:00,48.72,48.81,48.62,48.69,81900.0,22.1133,22.1541,22.0679,22.0996,81900.0
2006-05-22 09:30:00,48.5,49.06,48.5,48.95,75000.0,22.0134,22.2676,22.0134,22.2177,75000.0
2006-05-22 10:00:00,48.96,49.31,48.89,49.27,89100.0,22.2222,22.3811,22.1904,22.3629,89100.0
2006-05-22 10:30:00,49.26,49.78,49.25,49.62,114200.0,22.3584,22.5944,22.3538,22.5218,114200.0
2006-05-22 11:00:00,49.64,49.75,49.46,49.56,99500.0,22.5308,22.5808,22.4491,22.4945,99500.0
2006-05-22 11:30:00,49.54,49.68,49.38,49.65,127200.0,22.4854,22.549,22.4128,22.5354,127200.0
2006-05-22 12:00:00,49.65,49.84,49.56,49.59,45000.0,22.5354,22.6216,22.4945,22.5081,45000.0
2006-05-22 12:30:00,49.61,49.74,49.51,49.61,42800.0,22.5172,22.5762,22.4718,22.5172,42800.0
2006-05-22 13:00:00,49.62,49.7,49.55,49.65,61900.0,22.5218,22.5581,22.49,22.5354,61900.0
2006-05-22 13:30:00,49.61,49.64,49.49,49.55,46000.0,22.5172,22.5308,22.4628,22.49,46000.0
2006-05-22 14:00:00,49.55,49.78,49.44,49.65,80500.0,22.49,22.5944,22.4401,22.5354,80500.0
2006-05-22 14:30:00,49.65,49.68,49.5,49.5,67100.0,22.5354,22.549,22.4673,22.4673,67100.0
2006-05-22 15:00:00,49.51,49.76,49.49,49.69,60000.0,22.4718,22.5853,22.4628,22.5535,60000.0
2006-05-22 15:30:00,49.7,49.75,49.45,49.46,78200.0,22.5581,22.5808,22.4446,22.4491,78200.0
2006-05-23 09:30:00,49.58,49.63,49.17,49.6,86800.0,22.5036,22.5263,22.3175,22.5127,86800.0
2006-05-23 10:00:00,49.59,49.72,49.44,49.45,86700.0,22.5081,22.5671,22.4401,22.4446,86700.0
2006-05-23 10:30:00,49.44,49.47,49.33,49.33,43100.0,22.4401,22.4537,22.3901,22.3901,43100.0
2006-05-23 11:00:00,49.34,49.37,49.17,49.25,52100.0,22.3947,22.4083,22.3175,22.3538,52100.0
2006-05-23 11:30:00,49.25,49.31,49.08,49.11,35100.0,22.3538,22.3811,22.2767,22.2903,35100.0
2006-05-23 12:00:00,49.12,49.16,48.98,49.02,44800.0,22.2948,22.313,22.2313,22.2494,44800.0
2006-05-23 12:30:00,49.02,49.1,48.98,49.0,24100.0,22.2494,22.2857,22.2313,22.2404,24100.0
2006-05-23 13:00:00,48.98,49.03,48.88,48.93,29300.0,22.2313,22.254,22.1859,22.2086,29300.0
2006-05-23 13:30:00,48.93,48.97,48.83,48.83,32300.0,22.2086,22.2267,22.1632,22.1632,32300.0
2006-05-23 14:00:00,48.84,48.86,48.75,48.76,50600.0,22.1677,22.1768,22.1269,22.1314,50600.0
2006-05-23 14:30:00,48.76,48.87,48.71,48.74,53100.0,22.1314,22.1813,22.1087,22.1223,53100.0
2006-05-23 15:00:00,48.76,48.87,48.65,48.71,49500.0,22.1314,22.1813,22.0815,22.1087,49500.0
2006-05-23 15:30:00,48.71,48.8,48.4,48.43,124500.0,22.1087,22.1496,21.968,21.9816,124500.0
2006-05-24 09:30:00,48.43,49.0,48.42,49.0,98100.0,21.9816,22.2404,21.9771,22.2404,98100.0
2006-05-24 10:00:00,48.95,49.11,48.8,48.99,102000.0,22.2177,22.2903,22.1496,22.2358,102000.0
2006-05-24 10:30:00,48.99,49.2,48.79,48.8,77900.0,22.2358,22.3311,22.145,22.1496,77900.0
2006-05-24 11:00:00,48.78,48.96,48.74,48.76,107500.0,22.1405,22.2222,22.1223,22.1314,107500.0
2006-05-24 11:30:00,48.8,48.91,48.75,48.85,67500.0,22.1496,22.1995,22.1269,22.1723,67500.0
2006-05-24 12:00:00,48.86,48.94,48.82,48.82,90500.0,22.1768,22.2131,22.1587,22.1587,90500.0
2006-05-24 12:30:00,48.81,48.81,48.45,48.54,66100.0,22.1541,22.1541,21.9907,22.0316,66100.0
2006-05-24 13:00:00,48.51,48.77,48.42,48.61,60400.0,22.0179,22.136,21.9771,22.0633,60400.0
2006-05-24 13:30:00,48.62,48.9,48.5,48.85,80800.0,22.0679,22.195,22.0134,22.1723,80800.0
2006-05-24 14:00:00,48.84,48.98,48.69,48.78,64900.0,22.1677,22.2313,22.0996,22.1405,64900.0
2006-05-24 14:30:00,48.79,49.12,48.71,49.04,71000.0,22.145,22.2948,22.1087,22.2585,71000.0
2006-05-24 15:00:00,49.05,49.11,48.89,48.99,57100.0,22.263,22.2903,22.1904,22.2358,57100.0
2006-05-24 15:30:00,48.99,49.3,48.97,49.07,99500.0,22.2358,22.3765,22.2267,22.2721,99500.0
2006-05-25 09:30:00,49.36,49.44,49.07,49.27,42800.0,22.4038,22.4401,22.2721,22.3629,42800.0
2006-05-25 10:00:00,49.28,49.29,49.01,49.1,41700.0,22.3674,22.372,22.2449,22.2857,41700.0
2006-05-25 10:30:00,49.08,49.22,49.02,49.17,54700.0,22.2767,22.3402,22.2494,22.3175,54700.0
2006-05-25 11:00:00,49.17,49.21,49.09,49.21,23500.0,22.3175,22.3357,22.2812,22.3357,23500.0
2006-05-25 11:30:00,49.21,49.4,49.16,49.4,27600.0,22.3357,22.4219,22.313,22.4219,27600.0
2006-05-25 12:00:00,49.41,49.42,49.22,49.22,19800.0,22.4264,22.431,22.3402,22.3402,19800.0
2006-05-25 12:30:00,49.24,49.24,49.11,49.2,28900.0,22.3493,22.3493,22.2903,22.3311,28900.0
2006-05-25 13:00:00,49.18,49.24,49.14,49.19,32800.0,22.3221,22.3493,22.3039,22.3266,32800.0
2006-05-25 13:30:00,49.2,49.32,49.16,49.24,24000.0,22.3311,22.3856,22.313,22.3493,24000.0
2006-05-25 14:00:00,49.26,49.39,49.24,49.33,22200.0,22.3584,22.4174,22.3493,22.3901,22200.0
2006-05-25 14:30:00,49.32,49.33,49.27,49.3,29400.0,22.3856,22.3901,22.3629,22.3765,29400.0
2006-05-25 15:00:00,49.3,49.3,49.2,49.22,52700.0,22.3765,22.3765,22.3311,22.3402,52700.0
2006-05-25 15:30:00,49.23,49.34,49.19,49.32,93300.0,22.3447,22.3947,22.3266,22.3856,93300.0
2006-05-26 09:30:00,49.39,49.4,49.21,49.29,40600.0,22.4174,22.4219,22.3357,22.372,40600.0
2006-05-26 10:00:00,49.29,49.29,49.1,49.2,39000.0,22.372,22.372,22.2857,22.3311,39000.0
2006-05-26 10:30:00,49.2,49.21,49.09,49.17,38000.0,22.3311,22.3357,22.2812,22.3175,38000.0
2006-05-26 11:00:00,49.18,49.25,49.15,49.2,38300.0,22.3221,22.3538,22.3084,22.3311,38300.0
2006-05-26 11:30:00,49.2,49.3,49.19,49.22,43800.0,22.3311,22.3765,22.3266,22.3402,43800.0
2006-05-26 12:00:00,49.21,49.28,49.17,49.21,28200.0,22.3357,22.3674,22.3175,22.3357,28200.0
2006-05-26 12:30:00,49.21,49.3,49.21,49.25,22700.0,22.3357,22.3765,22.3357,22.3538,22700.0
2006-05-26 13:00:00,49.24,49.26,49.22,49.26,19100.0,22.3493,22.3584,22.3402,22.3584,19100.0
2006-05-26 13:30:00,49.26,49.3,49.24,49.3,28400.0,22.3584,22.3765,22.3493,22.3765,28400.0
2006-05-26 14:00:00,49.3,49.31,49.28,49.31,24600.0,22.3765,22.3811,22.3674,22.3811,24600.0
2006-05-26 14:30:00,49.31,49.36,49.26,49.27,24400.0,22.3811,22.4038,22.3584,22.3629,24400.0
2006-05-26 15:00:00,49.27,49.37,49.24,49.36,36300.0,22.3629,22.4083,22.3493,22.4038,36300.0
2006-05-26 15:30:00,49.36,49.52,49.36,49.52,72300.0,22.4038,22.4764,22.4038,22.4764,72300.0
2006-05-30 09:30:00,49.48,49.55,49.29,49.47,52700.0,22.4582,22.49,22.372,22.4537,52700.0
2006-05-30 10:00:00,49.47,49.55,49.35,49.41,36500.0,22.4537,22.49,22.3992,22.4264,36500.0
2006-05-30 10:30:00,49.41,49.52,49.33,49.41,22300.0,22.4264,22.4764,22.3901,22.4264,22300.0
2006-05-30 11:00:00,49.39,49.44,49.21,49.26,29800.0,22.4174,22.4401,22.3357,22.3584,29800.0
2006-05-30 11:30:00,49.25,49.43,49.23,49.28,23100.0,22.3538,22.4355,22.3447,22.3674,23100.0
2006-05-30 12:00:00,49.24,49.28,49.12,49.28,19800.0,22.3493,22.3674,22.2948,22.3674,19800.0
2006-05-30 12:30:00,49.28,49.3,49.15,49.2,13800.0,22.3674,22.3765,22.3084,22.3311,13800.0
2006-05-30 13:00:00,49.19,49.27,49.14,49.2,20100.0,22.3266,22.3629,22.3039,22.3311,20100.0
2006-05-30 13:30:00,49.19,49.29,49.1,49.18,23800.0,22.3266,22.372,22.2857,22.3221,23800.0
2006-05-30 14:00:00,49.19,49.24,49.1,49.14,46800.0,22.3266,22.3493,22.2857,22.3039,46800.0
2006-05-30 14:30:00,49.14,49.18,49.03,49.04,29200.0,22.3039,22.3221,22.254,22.2585,29200.0
2006-05-30 15:00:00,49.04,49.04,48.84,48.99,65200.0,22.2585,22.2585,22.1677,22.2358,65200.0
2006-05-30 15:30:00,48.97,49.0,48.73,48.89,150900.0,22.2267,22.2404,22.1178,22.1904,150900.0
2006-05-31 09:30:00,49.05,49.45,49.05,49.28,68400.0,22.263,22.4446,22.263,22.3674,68400.0
2006-05-31 10:00:00,49.27,49.69,49.27,49.68,58400.0,22.3629,22.5535,22.3629,22.549,58400.0
2006-05-31 10:30:00,49.69,49.89,49.69,49.76,91500.0,22.5535,22.6443,22.5535,22.5853,91500.0
2006-05-31 11:00:00,49.76,49.77,49.54,49.6,42800.0,22.5853,22.5898,22.4854,22.5127,42800.0
2006-05-31 11:30:00,49.6,49.65,49.56,49.62,39900.0,22.5127,22.5354,22.4945,22.5218,39900.0
2006-05-31 12:00:00,49.62,49.62,49.53,49.54,38000.0,22.5218,22.5218,22.4809,22.4854,38000.0
2006-05-31 12:30:00,49.55,49.55,49.44,49.45,20400.0,22.49,22.49,22.4401,22.4446,20400.0
2006-05-31 13:00:00,49.45,49.45,49.38,49.42,25700.0,22.4446,22.4446,22.4128,22.431,25700.0
2006-05-31 13:30:00,49.42,49.47,49.33,49.36,24900.0,22.431,22.4537,22.3901,22.4038,24900.0
2006-05-31 14:00:00,49.35,49.48,49.05,49.16,95600.0,22.3992,22.4582,22.263,22.313,95600.0
2006-05-31 14:30:00,49.17,49.27,49.12,49.17,63900.0,22.3175,22.3629,22.2948,22.3175,63900.0
2006-05-31 15:00:00,49.17,49.22,49.08,49.22,61000.0,22.3175,22.3402,22.2767,22.3402,61000.0
2006-05-31 15:30:00,49.22,49.52,49.13,49.51,123300.0,22.3402,22.4764,22.2994,22.4718,123300.0
2006-06-01 09:30:00,49.53,49.63,49.33,49.46,50600.0,22.4809,22.5263,22.3901,22.4491,50600.0
2006-06-01 10:00:00,49.52,49.52,49.27,49.42,46600.0,22.4764,22.4764,22.3629,22.431,46600.0
2006-06-01 10:30:00,49.45,49.52,49.4,49.48,31500.0,22.4446,22.4764,22.4219,22.4582,31500.0
2006-06-01 11:00:00,49.44,49.76,49.44,49.74,28300.0,22.4401,22.5853,22.4401,22.5762,28300.0
2006-06-01 11:30:00,49.77,49.86,49.73,49.75,35000.0,22.5898,22.6307,22.5717,22.5808,35000.0
2006-06-01 12:00:00,49.74,49.86,49.7,49.82,62100.0,22.5762,22.6307,22.5581,22.6125,62100.0
2006-06-01 12:30:00,49.83,49.89,49.67,49.67,23100.0,22.6171,22.6443,22.5445,22.5445,23100.0
2006-06-01 13:00:00,49.66,49.71,49.61,49.68,23700.0,22.5399,22.5626,22.5172,22.549,23700.0
2006-06-01 13:30:00,49.7,49.79,49.69,49.77,34400.0,22.5581,22.5989,22.5535,22.5898,34400.0
2006-06-01 14:00:00,49.78,49.83,49.73,49.75,34900.0,22.5944,22.6171,22.5717,22.5808,34900.0
2006-06-01 14:30:00,49.75,49.79,49.7,49.79,25900.0,22.5808,22.5989,22.5581,22.5989,25900.0
2006-06-01 15:00:00,49.8,49.98,49.74,49.94,56300.0,22.6035,22.6852,22.5762,22.667,56300.0
2006-06-01 15:30:00,49.94,50.05,49.93,49.97,80700.0,22.667,22.7169,22.6625,22.6806,80700.0
2006-06-02 09:30:00,49.98,50.23,49.65,49.87,266300.0,22.6852,22.7986,22.5354,22.6352,266300.0
2006-06-02 10:00:00,49.86,50.07,49.84,49.93,105700.0,22.6307,22.726,22.6216,22.6625,105700.0
2006-06-02 10:30:00,49.92,50.06,49.9,50.04,97700.0,22.6579,22.7215,22.6488,22.7124,97700.0
2006-06-02 11:00:00,50.03,50.08,49.95,50.0,106800.0,22.7079,22.7305,22.6715,22.6942,106800.0
2006-06-02 11:30:00,50.02,50.05,49.95,50.03,70600.0,22.7033,22.7169,22.6715,22.7079,70600.0
2006-06-02 12:00:00,50.03,50.13,49.99,50.04,92700.0,22.7079,22.7532,22.6897,22.7124,92700.0
2006-06-02 12:30:00,50.04,50.2,50.01,50.16,34400.0,22.7124,22.785,22.6988,22.7669,34400.0
2006-06-02 13:00:00,50.18,50.36,50.17,50.36,32400.0,22.7759,22.8576,22.7714,22.8576,32400.0
2006-06-02 13:30:00,50.33,50.41,50.3,50.41,47700.0,22.844,22.8803,22.8304,22.8803,47700.0
2006-06-02 14:00:00,50.41,50.46,50.37,50.38,50200.0,22.8803,22.903,22.8622,22.8667,50200.0
2006-06-02 14:30:00,50.39,50.56,50.39,50.46,60200.0,22.8713,22.9484,22.8713,22.903,60200.0
2006-06-02 15:00:00,50.48,50.54,50.42,50.54,29600.0,22.9121,22.9393,22.8849,22.9393,29600.0
2006-06-02 15:30:00,50.54,50.57,50.45,50.52,105500.0,22.9393,22.953,22.8985,22.9303,105500.0
2006-06-05 09:30:00,49.88,49.92,49.69,49.84,134800.0,22.9274,22.9457,22.84,22.909,134800.0
2006-06-05 10:00:00,49.81,49.88,49.65,49.71,139700.0,22.8952,22.9274,22.8216,22.8492,139700.0
2006-06-05 10:30:00,49.71,49.76,49.66,49.73,95800.0,22.8492,22.8722,22.8262,22.8584,95800.0
2006-06-05 11:00:00,49.76,49.9,49.73,49.85,126500.0,22.8722,22.9365,22.8584,22.9136,126500.0
2006-06-05 11:30:00,49.83,49.93,49.8,49.93,51900.0,22.9044,22.9503,22.8906,22.9503,51900.0
2006-06-05 12:00:00,49.94,50.08,49.91,50.06,43700.0,22.9549,23.0193,22.9411,23.0101,43700.0
2006-06-05 12:30:00,50.07,50.16,50.03,50.16,24300.0,23.0147,23.0561,22.9963,23.0561,24300.0
2006-06-05 13:00:00,50.16,50.2,50.08,50.13,20700.0,23.0561,23.0744,23.0193,23.0423,20700.0
2006-06-05 13:30:00,50.13,50.15,50.06,50.09,21800.0,23.0423,23.0515,23.0101,23.0239,21800.0
2006-06-05 14:00:00,50.14,50.15,49.83,49.95,64000.0,23.0469,23.0515,22.9044,22.9595,64000.0
2006-06-05 14:30:00,49.96,50.06,49.88,49.99,155100.0,22.9641,23.0101,22.9274,22.9779,155100.0
2006-06-05 15:00:00,49.99,50.11,49.89,50.0,192700.0,22.9779,23.0331,22.9319,22.9825,192700.0
2006-06-05 15:30:00,50.0,50.04,49.85,49.98,273500.0,22.9825,23.0009,22.9136,22.9733,273500.0
2006-06-06 09:30:00,50.27,50.27,49.81,49.86,108700.0,23.1066,23.1066,22.8952,22.9182,108700.0
2006-06-06 10:00:00,49.87,49.96,49.75,49.93,142200.0,22.9228,22.9641,22.8676,22.9503,142200.0
2006-06-06 10:30:00,49.9,49.94,49.83,49.84,116100.0,22.9365,22.9549,22.9044,22.909,116100.0
2006-06-06 11:00:00,49.84,49.88,49.67,49.69,106300.0,22.909,22.9274,22.8308,22.84,106300.0
2006-06-06 11:30:00,49.69,49.75,49.62,49.7,88000.0,22.84,22.8676,22.8078,22.8446,88000.0
2006-06-06 12:00:00,49.71,50.0,49.68,49.88,85500.0,22.8492,22.9825,22.8354,22.9274,85500.0
2006-06-06 12:30:00,49.88,50.29,49.88,50.26,91800.0,22.9274,23.1158,22.9274,23.102,91800.0
2006-06-06 13:00:00,50.28,50.35,50.17,50.24,46200.0,23.1112,23.1434,23.0607,23.0928,46200.0
2006-06-06 13:30:00,50.25,50.27,49.95,50.02,59600.0,23.0974,23.1066,22.9595,22.9917,59600.0
2006-06-06 14:00:00,50.02,50.02,49.78,49.84,61900.0,22.9917,22.9917,22.8814,22.909,61900.0
2006-06-06 14:30:00,49.84,49.94,49.7,49.72,61200.0,22.909,22.9549,22.8446,22.8538,61200.0
2006-06-06 15:00:00,49.71,49.84,49.66,49.74,80700.0,22.8492,22.909,22.8262,22.863,80700.0
2006-06-06 15:30:00,49.73,50.12,49.7,50.01,96100.0,22.8584,23.0377,22.8446,22.9871,96100.0
2006-06-07 09:30:00,49.86,50.11,49.76,49.88,48500.0,22.9182,23.0331,22.8722,22.9274,48500.0
2006-06-07 10:00:00,49.87,50.1,49.86,50.08,34400.0,22.9228,23.0285,22.9182,23.0193,34400.0
2006-06-07 10:30:00,50.09,50.25,50.06,50.17,43200.0,23.0239,23.0974,23.0101,23.0607,43200.0
2006-06-07 11:00:00,50.16,50.2,49.95,49.96,35500.0,23.0561,23.0744,22.9595,22.9641,35500.0
2006-06-07 11:30:00,49.96,50.14,49.96,50.11,25900.0,22.9641,23.0469,22.9641,23.0331,25900.0
2006-06-07 12:00:00,50.12,50.15,50.04,50.06,14900.0,23.0377,23.0515,23.0009,23.0101,14900.0
2006-06-07 12:30:00,50.09,50.13,50.06,50.08,29600.0,23.0239,23.0423,23.0101,23.0193,29600.0
2006-06-07 13:00:00,50.08,50.14,50.04,50.11,27900.0,23.0193,23.0469,23.0009,23.0331,27900.0
2006-06-07 13:30:00,50.13,50.15,49.99,50.1,28500.0,23.0423,23.0515,22.9779,23.0285,28500.0
2006-06-07 14:00:00,50.07,50.09,49.95,50.09,35800.0,23.0147,23.0239,22.9595,23.0239,35800.0
2006-06-07 14:30:00,50.09,50.09,49.93,50.01,38300.0,23.0239,23.0239,22.9503,22.9871,38300.0
2006-06-07 15:00:00,50.01,50.03,49.86,49.86,57900.0,22.9871,22.9963,22.9182,22.9182,57900.0
2006-06-07 15:30:00,49.86,49.94,49.86,49.86,76400.0,22.9182,22.9549,22.9182,22.9182,76400.0
2006-06-08 09:30:00,49.88,50.01,49.69,49.89,58700.0,22.9274,22.9871,22.84,22.9319,58700.0
2006-06-08 10:00:00,49.9,50.02,49.84,49.93,39700.0,22.9365,22.9917,22.909,22.9503,39700.0
2006-06-08 10:30:00,49.94,50.21,49.84,50.18,58100.0,22.9549,23.079,22.909,23.0652,58100.0
2006-06-08 11:00:00,50.2,50.52,50.11,50.33,93400.0,23.0744,23.2215,23.0331,23.1342,93400.0
2006-06-08 11:30:00,50.31,50.54,50.2,50.49,110900.0,23.125,23.2307,23.0744,23.2077,110900.0
2006-06-08 12:00:00,50.48,50.59,50.15,50.17,54300.0,23.2031,23.2537,23.0515,23.0607,54300.0
2006-06-08 12:30:00,50.21,50.26,50.04,50.04,41900.0,23.079,23.102,23.0009,23.0009,41900.0
2006-06-08 13:00:00,50.05,50.14,49.95,50.12,41300.0,23.0055,23.0469,22.9595,23.0377,41300.0
2006-06-08 13:30:00,50.12,50.3,50.07,50.18,56200.0,23.0377,23.1204,23.0147,23.0652,56200.0
2006-06-08 14:00:00,50.18,50.23,49.99,50.05,58500.0,23.0652,23.0882,22.9779,23.0055,58500.0
2006-06-08 14:30:00,50.05,50.1,49.95,50.01,52100.0,23.0055,23.0285,22.9595,22.9871,52100.0
2006-06-08 15:00:00,50.02,50.34,50.01,50.11,70000.0,22.9917,23.1388,22.9871,23.0331,70000.0
2006-06-08 15:30:00,50.12,50.35,50.11,50.3,106900.0,23.0377,23.1434,23.0331,23.1204,106900.0
2006-06-09 09:30:00,50.2,50.36,50.0,50.36,38400.0,23.0744,23.148,22.9825,23.148,38400.0
2006-06-09 10:00:00,50.36,50.37,50.09,50.29,55600.0,23.148,23.1526,23.0239,23.1158,55600.0
2006-06-09 10:30:00,50.31,50.34,50.17,50.24,62700.0,23.125,23.1388,23.0607,23.0928,62700.0
2006-06-09 11:00:00,50.22,50.4,50.22,50.36,30500.0,23.0836,23.1664,23.0836,23.148,30500.0
2006-06-09 11:30:00,50.37,50.42,50.16,50.23,31800.0,23.1526,23.1756,23.0561,23.0882,31800.0
2006-06-09 12:00:00,50.26,50.49,50.26,50.43,17100.0,23.102,23.2077,23.102,23.1802,17100.0
2006-06-09 12:30:00,50.45,50.5,50.4,50.48,34800.0,23.1894,23.2123,23.1664,23.2031,34800.0
2006-06-09 13:00:00,50.48,50.53,50.44,50.51,77300.0,23.2031,23.2261,23.1848,23.2169,77300.0
2006-06-09 13:30:00,50.51,50.63,50.48,50.54,43500.0,23.2169,23.2721,23.2031,23.2307,43500.0
2006-06-09 14:00:00,50.51,50.74,50.51,50.74,33100.0,23.2169,23.3227,23.2169,23.3227,33100.0
2006-06-09 14:30:00,50.73,50.76,50.64,50.65,29300.0,23.3181,23.3318,23.2767,23.2813,29300.0
2006-06-09 15:00:00,50.67,50.77,50.59,50.72,52700.0,23.2905,23.3364,23.2537,23.3135,52700.0
2006-06-09 15:30:00,50.72,50.74,50.61,50.66,112000.0,23.3135,23.3227,23.2629,23.2859,112000.0
2006-06-12 09:30:00,50.66,50.79,50.48,50.77,55900.0,23.2859,23.3456,23.2031,23.3364,55900.0
2006-06-12 10:00:00,50.76,51.04,50.75,51.04,85400.0,23.3318,23.4605,23.3272,23.4605,85400.0
2006-06-12 10:30:00,51.04,51.09,50.92,51.02,43500.0,23.4605,23.4835,23.4054,23.4514,43500.0
2006-06-12 11:00:00,50.97,51.1,50.89,51.08,48800.0,23.4284,23.4881,23.3916,23.4789,48800.0
2006-06-12 11:30:00,51.05,51.18,50.98,51.18,59500.0,23.4651,23.5249,23.433,23.5249,59500.0
2006-06-12 12:00:00,51.17,51.2,51.09,51.18,22300.0,23.5203,23.5341,23.4835,23.5249,22300.0
2006-06-12 12:30:00,51.18,51.28,51.1,51.25,31200.0,23.5249,23.5709,23.4881,23.5571,31200.0
2006-06-12 13:00:00,51.24,51.3,51.21,51.25,35700.0,23.5525,23.5801,23.5387,23.5571,35700.0
2006-06-12 13:30:00,51.24,51.27,51.15,51.17,29100.0,23.5525,23.5663,23.5111,23.5203,29100.0
2006-06-12 14:00:00,51.17,51.17,51.0,51.08,83400.0,23.5203,23.5203,23.4422,23.4789,83400.0
2006-06-12 14:30:00,51.07,51.09,50.96,51.03,40200.0,23.4743,23.4835,23.4238,23.456,40200.0
2006-06-12 15:00:00,51.02,51.04,50.85,50.91,59600.0,23.4514,23.4605,23.3732,23.4008,59600.0
2006-06-12 15:30:00,50.91,51.05,50.82,50.88,156300.0,23.4008,23.4651,23.3594,23.387,156300.0
2006-06-13 09:30:00,50.88,50.93,50.71,50.81,72800.0,23.387,23.41,23.3089,23.3548,72800.0
2006-06-13 10:00:00,50.82,51.04,50.76,51.01,105400.0,23.3594,23.4605,23.3318,23.4468,105400.0
2006-06-13 10:30:00,51.01,51.11,50.93,51.1,77700.0,23.4468,23.4927,23.41,23.4881,77700.0
2006-06-13 11:00:00,51.07,51.15,50.9,51.14,53000.0,23.4743,23.5111,23.3962,23.5065,53000.0
2006-06-13 11:30:00,51.12,51.2,50.95,51.16,59800.0,23.4973,23.5341,23.4192,23.5157,59800.0
2006-06-13 12:00:00,51.16,51.19,51.1,51.11,74000.0,23.5157,23.5295,23.4881,23.4927,74000.0
2006-06-13 12:30:00,51.11,51.18,50.99,51.0,47900.0,23.4927,23.5249,23.4376,23.4422,47900.0
2006-06-13 13:00:00,50.99,51.01,50.94,50.95,88300.0,23.4376,23.4468,23.4146,23.4192,88300.0
2006-06-13 13:30:00,50.95,51.2,50.95,51.14,59900.0,23.4192,23.5341,23.4192,23.5065,59900.0
2006-06-13 14:00:00,51.14,51.17,50.96,51.08,56900.0,23.5065,23.5203,23.4238,23.4789,56900.0
2006-06-13 14:30:00,51.07,51.07,50.87,50.9,200400.0,23.4743,23.4743,23.3824,23.3962,200400.0
2006-06-13 15:00:00,50.9,51.02,50.71,50.93,98700.0,23.3962,23.4514,23.3089,23.41,98700.0
2006-06-13 15:30:00,50.92,51.03,50.56,50.56,140900.0,23.4054,23.456,23.2399,23.2399,140900.0
2006-06-14 09:30:00,50.25,50.43,50.0,50.25,89500.0,23.0974,23.1802,22.9825,23.0974,89500.0
2006-06-14 10:00:00,50.21,50.27,49.92,50.0,63800.0,23.079,23.1066,22.9457,22.9825,63800.0
2006-06-14 10:30:00,49.99,50.18,49.96,50.11,48400.0,22.9779,23.0652,22.9641,23.0331,48400.0
2006-06-14 11:00:00,50.13,50.2,49.96,50.01,59200.0,23.0423,23.0744,22.9641,22.9871,59200.0
2006-06-14 11:30:00,50.01,50.05,49.87,50.05,69500.0,22.9871,23.0055,22.9228,23.0055,69500.0
2006-06-14 12:00:00,50.03,50.21,49.99,50.16,58800.0,22.9963,23.079,22.9779,23.0561,58800.0
2006-06-14 12:30:00,50.17,50.17,50.06,50.07,24400.0,23.0607,23.0607,23.0101,23.0147,24400.0
2006-06-14 13:00:00,50.07,50.14,49.98,50.1,93900.0,23.0147,23.0469,22.9733,23.0285,93900.0
2006-06-14 13:30:00,50.1,50.24,50.02,50.24,28900.0,23.0285,23.0928,22.9917,23.0928,28900.0
2006-06-14 14:00:00,50.2,50.4,50.05,50.18,45900.0,23.0744,23.1664,23.0055,23.0652,45900.0
2006-06-14 14:30:00,50.18,50.23,50.0,50.1,83400.0,23.0652,23.0882,22.9825,23.0285,83400.0
2006-06-14 15:00:00,50.08,50.16,50.02,50.13,35300.0,23.0193,23.0561,22.9917,23.0423,35300.0
2006-06-14 15:30:00,50.11,50.31,50.11,50.23,80300.0,23.0331,23.125,23.0331,23.0882,80300.0
2006-06-15 09:30:00,50.11,50.34,49.99,50.31,101100.0,23.0331,23.1388,22.9779,23.125,101100.0
2006-06-15 10:00:00,50.26,50.32,50.12,50.21,45300.0,23.102,23.1296,23.0377,23.079,45300.0
2006-06-15 10:30:00,50.21,50.28,50.11,50.22,65100.0,23.079,23.1112,23.0331,23.0836,65100.0
2006-06-15 11:00:00,50.22,50.25,50.04,50.11,35300.0,23.0836,23.0974,23.0009,23.0331,35300.0
2006-06-15 11:30:00,50.1,50.12,50.03,50.12,21000.0,23.0285,23.0377,22.9963,23.0377,21000.0
2006-06-15 12:00:00,50.09,50.15,50.05,50.08,32500.0,23.0239,23.0515,23.0055,23.0193,32500.0
2006-06-15 12:30:00,50.08,50.14,50.07,50.11,17700.0,23.0193,23.0469,23.0147,23.0331,17700.0
2006-06-15 13:00:00,50.11,50.15,50.09,50.13,21500.0,23.0331,23.0515,23.0239,23.0423,21500.0
2006-06-15 13:30:00,50.12,50.22,50.07,50.22,32900.0,23.0377,23.0836,23.0147,23.0836,32900.0
2006-06-15 14:00:00,50.22,50.29,50.12,50.13,51400.0,23.0836,23.1158,23.0377,23.0423,51400.0
2006-06-15 14:30:00,50.13,50.37,50.13,50.3,51300.0,23.0423,23.1526,23.0423,23.1204,51300.0
2006-06-15 15:00:00,50.3,50.43,50.24,50.35,62700.0,23.1204,23.1802,23.0928,23.1434,62700.0
2006-06-15 15:30:00,50.35,50.76,50.34,50.56,98900.0,23.1434,23.3318,23.1388,23.2399,98900.0
2006-06-16 09:30:00,50.42,50.9,50.42,50.77,174700.0,23.1756,23.3962,23.1756,23.3364,174700.0
2006-06-16 10:00:00,50.69,50.74,50.38,50.39,44700.0,23.2997,23.3227,23.1572,23.1618,44700.0
2006-06-16 10:30:00,50.38,50.63,50.36,50.46,40100.0,23.1572,23.2721,23.148,23.194,40100.0
2006-06-16 11:00:00,50.45,50.6,50.26,50.27,37900.0,23.1894,23.2583,23.102,23.1066,37900.0
2006-06-16 11:30:00,50.27,50.6,50.27,50.46,18900.0,23.1066,23.2583,23.1066,23.194,18900.0
2006-06-16 12:00:00,50.47,50.55,50.31,50.36,20300.0,23.1985,23.2353,23.125,23.148,20300.0
2006-06-16 12:30:00,50.35,50.44,50.23,50.43,24900.0,23.1434,23.1848,23.0882,23.1802,24900.0
2006-06-16 13:00:00,50.46,50.51,50.43,50.47,34100.0,23.194,23.2169,23.1802,23.1985,34100.0
2006-06-16 13:30:00,50.49,50.49,50.44,50.45,40600.0,23.2077,23.2077,23.1848,23.1894,40600.0
2006-06-16 14:00:00,50.46,50.59,50.45,50.45,58400.0,23.194,23.2537,23.1894,23.1894,58400.0
2006-06-16 14:30:00,50.45,50.49,50.43,50.47,35400.0,23.1894,23.2077,23.1802,23.1985,35400.0
2006-06-16 15:00:00,50.47,50.6,50.47,50.53,28500.0,23.1985,23.2583,23.1985,23.2261,28500.0
2006-06-16 15:30:00,50.53,50.64,50.5,50.52,58800.0,23.2261,23.2767,23.2123,23.2215,58800.0
2006-06-19 09:30:00,50.55,50.65,50.0,50.08,111500.0,23.2353,23.2813,22.9825,23.0193,111500.0
2006-06-19 10:00:00,50.08,50.24,50.04,50.24,68100.0,23.0193,23.0928,23.0009,23.0928,68100.0
2006-06-19 10:30:00,50.3,50.42,50.27,50.37,25200.0,23.1204,23.1756,23.1066,23.1526,25200.0
2006-06-19 11:00:00,50.36,50.36,50.16,50.17,24000.0,23.148,23.148,23.0561,23.0607,24000.0
2006-06-19 11:30:00,50.15,50.35,50.13,50.14,30500.0,23.0515,23.1434,23.0423,23.0469,30500.0
2006-06-19 12:00:00,50.16,50.25,50.15,50.17,31800.0,23.0561,23.0974,23.0515,23.0607,31800.0
2006-06-19 12:30:00,50.17,50.23,50.15,50.15,28300.0,23.0607,23.0882,23.0515,23.0515,28300.0
2006-06-19 13:00:00,50.16,50.21,50.15,50.16,59300.0,23.0561,23.079,23.0515,23.0561,59300.0
2006-06-19 13:30:00,50.16,50.23,50.08,50.17,67000.0,23.0561,23.0882,23.0193,23.0607,67000.0
2006-06-19 14:00:00,50.17,50.21,50.09,50.15,54900.0,23.0607,23.079,23.0239,23.0515,54900.0
2006-06-19 14:30:00,50.14,50.22,50.1,50.16,58000.0,23.0469,23.0836,23.0285,23.0561,58000.0
2006-06-19 15:00:00,50.16,50.44,50.15,50.42,61400.0,23.0561,23.1848,23.0515,23.1756,61400.0
2006-06-19 15:30:00,50.41,50.41,50.2,50.24,95800.0,23.171,23.171,23.0744,23.0928,95800.0
2006-06-20 09:30:00,50.25,50.38,50.16,50.22,38800.0,23.0974,23.1572,23.0561,23.0836,38800.0
2006-06-20 10:00:00,50.22,50.33,50.2,50.29,61400.0,23.0836,23.1342,23.0744,23.1158,61400.0
2006-06-20 10:30:00,50.3,50.33,50.23,50.31,37800.0,23.1204,23.1342,23.0882,23.125,37800.0
2006-06-20 11:00:00,50.32,50.5,50.32,50.5,38100.0,23.1296,23.2123,23.1296,23.2123,38100.0
2006-06-20 11:30:00,50.5,50.54,50.35,50.41,38900.0,23.2123,23.2307,23.1434,23.171,38900.0
2006-06-20 12:00:00,50.41,50.48,50.39,50.47,25900.0,23.171,23.2031,23.1618,23.1985,25900.0
2006-06-20 12:30:00,50.47,50.47,50.4,50.44,36300.0,23.1985,23.1985,23.1664,23.1848,36300.0
2006-06-20 13:00:00,50.45,50.46,50.41,50.42,20200.0,23.1894,23.194,23.171,23.1756,20200.0
2006-06-20 13:30:00,50.41,50.42,50.3,50.31,50700.0,23.171,23.1756,23.1204,23.125,50700.0
2006-06-20 14:00:00,50.31,50.32,50.19,50.22,45200.0,23.125,23.1296,23.0698,23.0836,45200.0
2006-06-20 14:30:00,50.22,50.33,50.17,50.33,46900.0,23.0836,23.1342,23.0607,23.1342,46900.0
2006-06-20 15:00:00,50.33,50.34,50.2,50.29,40600.0,23.1342,23.1388,23.0744,23.1158,40600.0
2006-06-20 15:30:00,50.26,50.31,50.11,50.25,61600.0,23.102,23.125,23.0331,23.0974,61600.0
2006-06-21 09:30:00,50.31,50.44,50.17,50.18,41100.0,23.125,23.1848,23.0607,23.0652,41100.0
2006-06-21 10:00:00,50.16,50.23,50.02,50.2,57200.0,23.0561,23.0882,22.9917,23.0744,57200.0
2006-06-21 10:30:00,50.16,50.29,50.03,50.03,33000.0,23.0561,23.1158,22.9963,22.9963,33000.0
2006-06-21 11:00:00,50.03,50.3,50.01,50.3,36800.0,22.9963,23.1204,22.9871,23.1204,36800.0
2006-06-21 11:30:00,50.31,50.43,50.24,50.24,26700.0,23.125,23.1802,23.0928,23.0928,26700.0
2006-06-21 12:00:00,50.23,50.43,50.23,50.29,33300.0,23.0882,23.1802,23.0882,23.1158,33300.0
2006-06-21 12:30:00,50.29,50.37,50.27,50.32,68400.0,23.1158,23.1526,23.1066,23.1296,68400.0
2006-06-21 13:00:00,50.32,50.4,50.31,50.36,32300.0,23.1296,23.1664,23.125,23.148,32300.0
2006-06-21 13:30:00,50.33,50.42,50.32,50.4,28300.0,23.1342,23.1756,23.1296,23.1664,28300.0
2006-06-21 14:00:00,50.37,50.4,50.33,50.37,45800.0,23.1526,23.1664,23.1342,23.1526,45800.0
2006-06-21 14:30:00,50.34,50.48,50.33,50.45,50600.0,23.1388,23.2031,23.1342,23.1894,50600.0
2006-06-21 15:00:00,50.43,50.45,50.3,50.33,27800.0,23.1802,23.1894,23.1204,23.1342,27800.0
2006-06-21 15:30:00,50.33,50.34,50.21,50.26,54200.0,23.1342,23.1388,23.079,23.102,54200.0
2006-06-22 09:30:00,50.19,50.21,50.02,50.1,53500.0,23.0698,23.079,22.9917,23.0285,53500.0
2006-06-22 10:00:00,50.07,50.08,49.83,50.0,41900.0,23.0147,23.0193,22.9044,22.9825,41900.0
2006-06-22 10:30:00,49.99,50.1,49.93,49.98,55700.0,22.9779,23.0285,22.9503,22.9733,55700.0
2006-06-22 11:00:00,49.98,49.99,49.8,49.8,51000.0,22.9733,22.9779,22.8906,22.8906,51000.0
2006-06-22 11:30:00,49.8,49.86,49.7,49.79,55600.0,22.8906,22.9182,22.8446,22.886,55600.0
2006-06-22 12:00:00,49.8,49.92,49.69,49.69,30500.0,22.8906,22.9457,22.84,22.84,30500.0
2006-06-22 12:30:00,49.72,49.73,49.56,49.62,30700.0,22.8538,22.8584,22.7803,22.8078,30700.0
2006-06-22 13:00:00,49.66,49.73,49.63,49.68,16300.0,22.8262,22.8584,22.8124,22.8354,16300.0
2006-06-22 13:30:00,49.68,49.7,49.51,49.68,35000.0,22.8354,22.8446,22.7573,22.8354,35000.0
2006-06-22 14:00:00,49.63,49.76,49.6,49.69,26800.0,22.8124,22.8722,22.7987,22.84,26800.0
2006-06-22 14:30:00,49.7,49.94,49.7,49.88,23000.0,22.8446,22.9549,22.8446,22.9274,23000.0
2006-06-22 15:00:00,49.92,50.03,49.85,49.88,36100.0,22.9457,22.9963,22.9136,22.9274,36100.0
2006-06-22 15:30:00,49.9,50.0,49.8,49.99,107200.0,22.9365,22.9825,22.8906,22.9779,107200.0
2006-06-23 09:30:00,49.67,50.05,49.67,49.98,46900.0,22.8308,23.0055,22.8308,22.9733,46900.0
2006-06-23 10:00:00,49.97,50.2,49.95,50.18,61600.0,22.9687,23.0744,22.9595,23.0652,61600.0
2006-06-23 10:30:00,50.14,50.21,50.02,50.17,42100.0,23.0469,23.079,22.9917,23.0607,42100.0
2006-06-23 11:00:00,50.18,50.18,50.07,50.16,14800.0,23.0652,23.0652,23.0147,23.0561,14800.0
2006-06-23 11:30:00,50.14,50.18,50.08,50.13,16800.0,23.0469,23.0652,23.0193,23.0423,16800.0
2006-06-23 12:00:00,50.12,50.55,50.1,50.46,38900.0,23.0377,23.2353,23.0285,23.194,38900.0
2006-06-23 12:30:00,50.46,50.53,50.29,50.29,25200.0,23.194,23.2261,23.1158,23.1158,25200.0
2006-06-23 13:00:00,50.28,50.39,50.24,50.32,33200.0,23.1112,23.1618,23.0928,23.1296,33200.0
2006-06-23 13:30:00,50.32,50.32,50.19,50.23,41500.0,23.1296,23.1296,23.0698,23.0882,41500.0
2006-06-23 14:00:00,50.23,50.24,50.15,50.21,22300.0,23.0882,23.0928,23.0515,23.079,22300.0
2006-06-23 14:30:00,50.18,50.25,49.99,50.01,121100.0,23.0652,23.0974,22.9779,22.9871,121100.0
2006-06-23 15:00:00,50.0,50.05,49.84,49.9,31700.0,22.9825,23.0055,22.909,22.9365,31700.0
2006-06-23 15:30:00,49.9,50.03,49.86,49.99,112900.0,22.9365,22.9963,22.9182,22.9779,112900.0
2006-06-26 09:30:00,50.03,50.4,50.02,50.35,31000.0,22.9963,23.1664,22.9917,23.1434,31000.0
2006-06-26 10:00:00,50.34,50.41,50.19,50.32,45900.0,23.1388,23.171,23.0698,23.1296,45900.0
2006-06-26 10:30:00,50.31,50.36,50.24,50.25,30500.0,23.125,23.148,23.0928,23.0974,30500.0
2006-06-26 11:00:00,50.24,50.25,50.09,50.16,22000.0,23.0928,23.0974,23.0239,23.0561,22000.0
2006-06-26 11:30:00,50.12,50.14,50.0,50.07,13200.0,23.0377,23.0469,22.9825,23.0147,13200.0
2006-06-26 12:00:00,50.07,50.1,50.05,50.06,11800.0,23.0147,23.0285,23.0055,23.0101,11800.0
2006-06-26 12:30:00,50.07,50.16,50.05,50.11,8300.0,23.0147,23.0561,23.0055,23.0331,8300.0
2006-06-26 13:00:00,50.11,50.17,50.05,50.05,8400.0,23.0331,23.0607,23.0055,23.0055,8400.0
2006-06-26 13:30:00,50.05,50.11,50.04,50.09,19300.0,23.0055,23.0331,23.0009,23.0239,19300.0
2006-06-26 14:00:00,50.09,50.09,50.0,50.07,23100.0,23.0239,23.0239,22.9825,23.0147,23100.0
2006-06-26 14:30:00,50.03,50.1,50.02,50.05,16000.0,22.9963,23.0285,22.9917,23.0055,16000.0
2006-06-26 15:00:00,50.06,50.09,50.01,50.06,18700.0,23.0101,23.0239,22.9871,23.0101,18700.0
2006-06-26 15:30:00,50.07,50.18,50.05,50.18,44000.0,23.0147,23.0652,23.0055,23.0652,44000.0
2006-06-27 09:30:00,50.29,50.36,50.15,50.28,30600.0,23.1158,23.148,23.0515,23.1112,30600.0
2006-06-27 10:00:00,50.3,50.72,50.23,50.72,103400.0,23.1204,23.3135,23.0882,23.3135,103400.0
2006-06-27 10:30:00,50.72,50.74,50.6,50.6,54400.0,23.3135,23.3227,23.2583,23.2583,54400.0
2006-06-27 11:00:00,50.6,50.6,50.33,50.36,73600.0,23.2583,23.2583,23.1342,23.148,73600.0
2006-06-27 11:30:00,50.39,50.45,50.32,50.42,58400.0,23.1618,23.1894,23.1296,23.1756,58400.0
2006-06-27 12:00:00,50.44,50.44,50.28,50.33,15700.0,23.1848,23.1848,23.1112,23.1342,15700.0
2006-06-27 12:30:00,50.32,50.32,50.01,50.06,30900.0,23.1296,23.1296,22.9871,23.0101,30900.0
2006-06-27 13:00:00,50.01,50.18,50.01,50.18,12300.0,22.9871,23.0652,22.9871,23.0652,12300.0
2006-06-27 13:30:00,50.16,50.28,50.16,50.28,17600.0,23.0561,23.1112,23.0561,23.1112,17600.0
2006-06-27 14:00:00,50.28,50.3,50.21,50.25,29500.0,23.1112,23.1204,23.079,23.0974,29500.0
2006-06-27 14:30:00,50.25,50.28,50.08,50.21,37200.0,23.0974,23.1112,23.0193,23.079,37200.0
2006-06-27 15:00:00,50.21,50.28,50.16,50.22,34900.0,23.079,23.1112,23.0561,23.0836,34900.0
2006-06-27 15:30:00,50.24,50.28,50.06,50.21,51700.0,23.0928,23.1112,23.0101,23.079,51700.0
2006-06-28 09:30:00,50.13,50.32,50.07,50.28,40200.0,23.0423,23.1296,23.0147,23.1112,40200.0
2006-06-28 10:00:00,50.27,50.3,50.14,50.19,36900.0,23.1066,23.1204,23.0469,23.0698,36900.0
2006-06-28 10:30:00,50.18,50.21,50.07,50.19,36700.0,23.0652,23.079,23.0147,23.0698,36700.0
2006-06-28 11:00:00,50.18,50.25,50.05,50.15,28200.0,23.0652,23.0974,23.0055,23.0515,28200.0
2006-06-28 11:30:00,50.15,50.19,50.11,50.14,20100.0,23.0515,23.0698,23.0331,23.0469,20100.0
2006-06-28 12:00:00,50.15,50.25,50.09,50.2,34900.0,23.0515,23.0974,23.0239,23.0744,34900.0
2006-06-28 12:30:00,50.2,50.24,50.16,50.2,20400.0,23.0744,23.0928,23.0561,23.0744,20400.0
2006-06-28 13:00:00,50.2,50.2,50.06,50.08,19700.0,23.0744,23.0744,23.0101,23.0193,19700.0
2006-06-28 13:30:00,50.1,50.17,50.06,50.17,20300.0,23.0285,23.0607,23.0101,23.0607,20300.0
2006-06-28 14:00:00,50.18,50.22,50.11,50.2,39200.0,23.0652,23.0836,23.0331,23.0744,39200.0
2006-06-28 14:30:00,50.2,50.24,50.15,50.2,24100.0,23.0744,23.0928,23.0515,23.0744,24100.0
2006-06-28 15:00:00,50.2,50.26,50.16,50.19,33700.0,23.0744,23.102,23.0561,23.0698,33700.0
2006-06-28 15:30:00,50.2,50.27,50.15,50.18,53200.0,23.0744,23.1066,23.0515,23.0652,53200.0
2006-06-29 09:30:00,50.49,50.51,50.32,50.46,45500.0,23.2077,23.2169,23.1296,23.194,45500.0
2006-06-29 10:00:00,50.45,50.5,50.37,50.5,30400.0,23.1894,23.2123,23.1526,23.2123,30400.0
2006-06-29 10:30:00,50.5,50.54,50.41,50.53,34900.0,23.2123,23.2307,23.171,23.2261,34900.0
2006-06-29 11:00:00,50.51,50.55,50.41,50.43,36100.0,23.2169,23.2353,23.171,23.1802,36100.0
2006-06-29 11:30:00,50.41,50.48,50.15,50.16,21100.0,23.171,23.2031,23.0515,23.0561,21100.0
2006-06-29 12:00:00,50.16,50.4,50.13,50.33,22000.0,23.0561,23.1664,23.0423,23.1342,22000.0
2006-06-29 12:30:00,50.33,50.36,50.28,50.33,22500.0,23.1342,23.148,23.1112,23.1342,22500.0
2006-06-29 13:00:00,50.32,50.4,50.32,50.39,15200.0,23.1296,23.1664,23.1296,23.1618,15200.0
2006-06-29 13:30:00,50.38,50.43,50.35,50.37,15800.0,23.1572,23.1802,23.1434,23.1526,15800.0
2006-06-29 14:00:00,50.37,50.76,50.35,50.71,75800.0,23.1526,23.3318,23.1434,23.3089,75800.0
2006-06-29 14:30:00,50.68,50.84,50.6,50.68,102200.0,23.2951,23.3686,23.2583,23.2951,102200.0
2006-06-29 15:00:00,50.69,50.71,50.51,50.58,49000.0,23.2997,23.3089,23.2169,23.2491,49000.0
2006-06-29 15:30:00,50.58,50.79,50.48,50.74,85900.0,23.2491,23.3456,23.2031,23.3227,85900.0
2006-06-30 09:30:00,50.77,50.93,50.67,50.72,49600.0,23.3364,23.41,23.2905,23.3135,49600.0
2006-06-30 10:00:00,50.71,50.75,50.54,50.67,36200.0,23.3089,23.3272,23.2307,23.2905,36200.0
2006-06-30 10:30:00,50.67,50.7,50.56,50.69,28300.0,23.2905,23.3043,23.2399,23.2997,28300.0
2006-06-30 11:00:00,50.63,50.64,50.52,50.55,18500.0,23.2721,23.2767,23.2215,23.2353,18500.0
2006-06-30 11:30:00,50.55,50.67,50.49,50.65,20200.0,23.2353,23.2905,23.2077,23.2813,20200.0
2006-06-30 12:00:00,50.64,50.65,50.49,50.58,21600.0,23.2767,23.2813,23.2077,23.2491,21600.0
2006-06-30 12:30:00,50.6,50.66,50.56,50.57,10500.0,23.2583,23.2859,23.2399,23.2445,10500.0
2006-06-30 13:00:00,50.56,50.59,50.5,50.54,10200.0,23.2399,23.2537,23.2123,23.2307,10200.0
2006-06-30 13:30:00,50.54,50.56,50.46,50.49,18300.0,23.2307,23.2399,23.194,23.2077,18300.0
2006-06-30 14:00:00,50.49,50.53,50.4,50.46,21300.0,23.2077,23.2261,23.1664,23.194,21300.0
2006-06-30 14:30:00,50.46,50.61,50.42,50.59,20200.0,23.194,23.2629,23.1756,23.2537,20200.0
2006-06-30 15:00:00,50.61,50.64,50.55,50.64,33400.0,23.2629,23.2767,23.2353,23.2767,33400.0
2006-06-30 15:30:00,50.64,50.67,50.57,50.6,64300.0,23.2767,23.2905,23.2445,23.2583,64300.0
2006-07-03 09:30:00,50.75,50.77,50.47,50.48,37200.0,23.3272,23.3364,23.1985,23.2031,37200.0
2006-07-03 10:00:00,50.5,50.7,50.5,50.7,27200.0,23.2123,23.3043,23.2123,23.3043,27200.0
2006-07-03 10:30:00,50.7,50.88,50.69,50.84,29900.0,23.3043,23.387,23.2997,23.3686,29900.0
2006-07-03 11:00:00,50.84,50.9,50.82,50.9,21700.0,23.3686,23.3962,23.3594,23.3962,21700.0
2006-07-03 11:30:00,50.89,50.94,50.8,50.89,26800.0,23.3916,23.4146,23.3502,23.3916,26800.0
2006-07-03 12:00:00,50.92,50.95,50.89,50.92,27000.0,23.4054,23.4192,23.3916,23.4054,27000.0
2006-07-03 12:30:00,50.93,51.07,50.84,50.99,75400.0,23.41,23.4743,23.3686,23.4376,75400.0
2006-07-03 13:00:00,50.98,50.98,50.98,50.98,1600.0,23.433,23.433,23.433,23.433,1600.0
2006-07-03 13:30:00,50.98,50.98,50.98,50.98,0.0,23.433,23.433,23.433,23.433,0.0
2006-07-03 14:00:00,50.98,50.98,50.98,50.98,0.0,23.433,23.433,23.433,23.433,0.0
2006-07-03 14:30:00,50.98,50.98,50.98,50.98,0.0,23.433,23.433,23.433,23.433,0.0
2006-07-03 15:00:00,50.98,50.98,50.98,50.98,0.0,23.433,23.433,23.433,23.433,0.0
2006-07-03 15:30:00,50.98,50.98,50.98,50.98,0.0,23.433,23.433,23.433,23.433,0.0
2006-07-05 09:30:00,50.61,51.01,50.61,50.98,70100.0,23.2629,23.4468,23.2629,23.433,70100.0
2006-07-05 10:00:00,50.97,50.97,50.8,50.9,28200.0,23.4284,23.4284,23.3502,23.3962,28200.0
2006-07-05 10:30:00,50.89,50.99,50.83,50.85,61300.0,23.3916,23.4376,23.364,23.3732,61300.0
2006-07-05 11:00:00,50.8,50.99,50.79,50.82,55900.0,23.3502,23.4376,23.3456,23.3594,55900.0
2006-07-05 11:30:00,50.8,50.81,50.6,50.66,37500.0,23.3502,23.3548,23.2583,23.2859,37500.0
2006-07-05 12:00:00,50.66,50.7,50.6,50.68,25900.0,23.2859,23.3043,23.2583,23.2951,25900.0
2006-07-05 12:30:00,50.68,50.69,50.51,50.64,37900.0,23.2951,23.2997,23.2169,23.2767,37900.0
2006-07-05 13:00:00,50.63,50.71,50.59,50.69,34600.0,23.2721,23.3089,23.2537,23.2997,34600.0
2006-07-05 13:30:00,50.69,50.73,50.6,50.67,30300.0,23.2997,23.3181,23.2583,23.2905,30300.0
2006-07-05 14:00:00,50.62,50.67,50.55,50.58,29100.0,23.2675,23.2905,23.2353,23.2491,29100.0
2006-07-05 14:30:00,50.57,50.66,50.53,50.55,47700.0,23.2445,23.2859,23.2261,23.2353,47700.0
2006-07-05 15:00:00,50.53,50.65,50.5,50.62,49000.0,23.2261,23.2813,23.2123,23.2675,49000.0
2006-07-05 15:30:00,50.64,50.7,50.54,50.64,71500.0,23.2767,23.3043,23.2307,23.2767,71500.0
2006-07-06 09:30:00,50.47,50.6,50.39,50.4,27600.0,23.1985,23.2583,23.1618,23.1664,27600.0
2006-07-06 10:00:00,50.41,50.56,50.41,50.42,25600.0,23.171,23.2399,23.171,23.1756,25600.0
2006-07-06 10:30:00,50.42,50.45,50.34,50.38,33900.0,23.1756,23.1894,23.1388,23.1572,33900.0
2006-07-06 11:00:00,50.39,50.41,50.32,50.34,20200.0,23.1618,23.171,23.1296,23.1388,20200.0
2006-07-06 11:30:00,50.34,50.37,50.23,50.23,18800.0,23.1388,23.1526,23.0882,23.0882,18800.0
2006-07-06 12:00:00,50.24,50.27,50.1,50.15,55400.0,23.0928,23.1066,23.0285,23.0515,55400.0
2006-07-06 12:30:00,50.15,50.2,50.12,50.15,17100.0,23.0515,23.0744,23.0377,23.0515,17100.0
2006-07-06 13:00:00,50.15,50.24,50.13,50.13,18400.0,23.0515,23.0928,23.0423,23.0423,18400.0
2006-07-06 13:30:00,50.15,50.21,50.12,50.17,16400.0,23.0515,23.079,23.0377,23.0607,16400.0
2006-07-06 14:00:00,50.16,50.18,50.12,50.15,14800.0,23.0561,23.0652,23.0377,23.0515,14800.0
2006-07-06 14:30:00,50.15,50.16,50.02,50.08,39100.0,23.0515,23.0561,22.9917,23.0193,39100.0
2006-07-06 15:00:00,50.07,50.18,50.07,50.14,49100.0,23.0147,23.0652,23.0147,23.0469,49100.0
2006-07-06 15:30:00,50.14,50.2,50.12,50.2,65100.0,23.0469,23.0744,23.0377,23.0744,65100.0
2006-07-07 09:30:00,50.02,50.46,50.01,50.35,46200.0,22.9917,23.194,22.9871,23.1434,46200.0
2006-07-07 10:00:00,50.39,50.57,50.35,50.55,48300.0,23.1618,23.2445,23.1434,23.2353,48300.0
2006-07-07 10:30:00,50.56,50.68,50.5,50.67,43000.0,23.2399,23.2951,23.2123,23.2905,43000.0
2006-07-07 11:00:00,50.66,50.72,50.63,50.65,39400.0,23.2859,23.3135,23.2721,23.2813,39400.0
2006-07-07 11:30:00,50.65,50.79,50.65,50.77,36200.0,23.2813,23.3456,23.2813,23.3364,36200.0
2006-07-07 12:00:00,50.78,50.9,50.77,50.84,33400.0,23.341,23.3962,23.3364,23.3686,33400.0
2006-07-07 12:30:00,50.86,50.9,50.82,50.85,15000.0,23.3778,23.3962,23.3594,23.3732,15000.0
2006-07-07 13:00:00,50.86,50.87,50.74,50.79,21400.0,23.3778,23.3824,23.3227,23.3456,21400.0
2006-07-07 13:30:00,50.79,50.79,50.75,50.78,17500.0,23.3456,23.3456,23.3272,23.341,17500.0
2006-07-07 14:00:00,50.78,50.84,50.77,50.83,22200.0,23.341,23.3686,23.3364,23.364,22200.0
2006-07-07 14:30:00,50.82,50.82,50.64,50.68,36900.0,23.3594,23.3594,23.2767,23.2951,36900.0
2006-07-07 15:00:00,50.67,50.72,50.63,50.66,34200.0,23.2905,23.3135,23.2721,23.2859,34200.0
2006-07-07 15:30:00,50.66,50.73,50.62,50.73,39300.0,23.2859,23.3181,23.2675,23.3181,39300.0
2006-07-10 09:30:00,50.77,50.97,50.6,50.96,26100.0,23.3364,23.4284,23.2583,23.4238,26100.0
2006-07-10 10:00:00,50.95,50.99,50.87,50.97,32700.0,23.4192,23.4376,23.3824,23.4284,32700.0
2006-07-10 10:30:00,50.94,50.99,50.85,50.89,24300.0,23.4146,23.4376,23.3732,23.3916,24300.0
2006-07-10 11:00:00,50.89,50.9,50.82,50.88,16600.0,23.3916,23.3962,23.3594,23.387,16600.0
2006-07-10 11:30:00,50.87,50.94,50.87,50.9,13300.0,23.3824,23.4146,23.3824,23.3962,13300.0
2006-07-10 12:00:00,50.9,50.9,50.79,50.79,13300.0,23.3962,23.3962,23.3456,23.3456,13300.0
2006-07-10 12:30:00,50.8,50.89,50.78,50.78,16900.0,23.3502,23.3916,23.341,23.341,16900.0
2006-07-10 13:00:00,50.77,50.83,50.71,50.82,23900.0,23.3364,23.364,23.3089,23.3594,23900.0
2006-07-10 13:30:00,50.82,50.84,50.8,50.81,39800.0,23.3594,23.3686,23.3502,23.3548,39800.0
2006-07-10 14:00:00,50.81,50.81,50.74,50.76,40300.0,23.3548,23.3548,23.3227,23.3318,40300.0
2006-07-10 14:30:00,50.76,50.84,50.73,50.84,64800.0,23.3318,23.3686,23.3181,23.3686,64800.0
2006-07-10 15:00:00,50.83,50.88,50.81,50.84,46800.0,23.364,23.387,23.3548,23.3686,46800.0
2006-07-10 15:30:00,50.84,50.85,50.8,50.8,53800.0,23.3686,23.3732,23.3502,23.3502,53800.0
2006-07-11 09:30:00,50.81,50.95,50.76,50.88,95500.0,23.3548,23.4192,23.3318,23.387,95500.0
2006-07-11 10:00:00,50.9,50.95,50.78,50.82,76500.0,23.3962,23.4192,23.341,23.3594,76500.0
2006-07-11 10:30:00,50.81,50.82,50.75,50.76,55300.0,23.3548,23.3594,23.3272,23.3318,55300.0
2006-07-11 11:00:00,50.76,50.79,50.74,50.77,36100.0,23.3318,23.3456,23.3227,23.3364,36100.0
2006-07-11 11:30:00,50.8,50.81,50.73,50.8,31500.0,23.3502,23.3548,23.3181,23.3502,31500.0
2006-07-11 12:00:00,50.82,50.86,50.8,50.83,31800.0,23.3594,23.3778,23.3502,23.364,31800.0
2006-07-11 12:30:00,50.82,50.85,50.81,50.83,19400.0,23.3594,23.3732,23.3548,23.364,19400.0
2006-07-11 13:00:00,50.82,50.87,50.81,50.87,18400.0,23.3594,23.3824,23.3548,23.3824,18400.0
2006-07-11 13:30:00,50.86,50.89,50.84,50.87,21300.0,23.3778,23.3916,23.3686,23.3824,21300.0
2006-07-11 14:00:00,50.86,51.0,50.85,50.98,62600.0,23.3778,23.4422,23.3732,23.433,62600.0
2006-07-11 14:30:00,50.97,51.05,50.95,51.03,69800.0,23.4284,23.4651,23.4192,23.456,69800.0
2006-07-11 15:00:00,51.02,51.12,50.98,51.05,47900.0,23.4514,23.4973,23.433,23.4651,47900.0
2006-07-11 15:30:00,51.06,51.12,51.01,51.04,60900.0,23.4697,23.4973,23.4468,23.4605,60900.0
2006-07-12 09:30:00,51.02,51.06,50.88,50.89,29900.0,23.4514,23.4697,23.387,23.3916,29900.0
2006-07-12 10:00:00,50.89,50.95,50.79,50.81,40400.0,23.3916,23.4192,23.3456,23.3548,40400.0
2006-07-12 10:30:00,50.82,50.93,50.8,50.9,54700.0,23.3594,23.41,23.3502,23.3962,54700.0
2006-07-12 11:00:00,50.89,50.91,50.82,50.85,12400.0,23.3916,23.4008,23.3594,23.3732,12400.0
2006-07-12 11:30:00,50.85,50.88,50.84,50.87,13800.0,23.3732,23.387,23.3686,23.3824,13800.0
2006-07-12 12:00:00,50.84,50.9,50.8,50.84,40000.0,23.3686,23.3962,23.3502,23.3686,40000.0
2006-07-12 12:30:00,50.83,50.88,50.8,50.87,15400.0,23.364,23.387,23.3502,23.3824,15400.0
2006-07-12 13:00:00,50.86,50.91,50.81,50.89,25000.0,23.3778,23.4008,23.3548,23.3916,25000.0
2006-07-12 13:30:00,50.84,50.91,50.8,50.86,43000.0,23.3686,23.4008,23.3502,23.3778,43000.0
2006-07-12 14:00:00,50.86,50.92,50.84,50.9,32800.0,23.3778,23.4054,23.3686,23.3962,32800.0
2006-07-12 14:30:00,50.89,50.91,50.8,50.8,62500.0,23.3916,23.4008,23.3502,23.3502,62500.0
2006-07-12 15:00:00,50.81,50.82,50.75,50.8,85900.0,23.3548,23.3594,23.3272,23.3502,85900.0
2006-07-12 15:30:00,50.8,50.8,50.75,50.76,64800.0,23.3502,23.3502,23.3272,23.3318,64800.0
2006-07-13 09:30:00,50.9,51.14,50.85,50.91,54700.0,23.3962,23.5065,23.3732,23.4008,54700.0
2006-07-13 10:00:00,50.95,51.04,50.86,50.89,21100.0,23.4192,23.4605,23.3778,23.3916,21100.0
2006-07-13 10:30:00,50.89,50.98,50.85,50.87,50300.0,23.3916,23.433,23.3732,23.3824,50300.0
2006-07-13 11:00:00,50.87,50.97,50.85,50.96,47800.0,23.3824,23.4284,23.3732,23.4238,47800.0
2006-07-13 11:30:00,50.94,50.98,50.81,50.93,51900.0,23.4146,23.433,23.3548,23.41,51900.0
2006-07-13 12:00:00,50.92,50.98,50.84,50.98,33600.0,23.4054,23.433,23.3686,23.433,33600.0
2006-07-13 12:30:00,50.95,51.0,50.8,50.8,63600.0,23.4192,23.4422,23.3502,23.3502,63600.0
2006-07-13 13:00:00,50.84,50.9,50.76,50.83,51600.0,23.3686,23.3962,23.3318,23.364,51600.0
2006-07-13 13:30:00,50.83,50.87,50.71,50.71,30500.0,23.364,23.3824,23.3089,23.3089,30500.0
2006-07-13 14:00:00,50.71,50.79,50.65,50.65,50100.0,23.3089,23.3456,23.2813,23.2813,50100.0
2006-07-13 14:30:00,50.65,50.67,50.55,50.56,57900.0,23.2813,23.2905,23.2353,23.2399,57900.0
2006-07-13 15:00:00,50.55,50.58,50.45,50.51,63300.0,23.2353,23.2491,23.1894,23.2169,63300.0
2006-07-13 15:30:00,50.51,50.62,50.45,50.59,64100.0,23.2169,23.2675,23.1894,23.2537,64100.0
2006-07-14 09:30:00,50.51,50.79,50.48,50.6,45500.0,23.2169,23.3456,23.2031,23.2583,45500.0
2006-07-14 10:00:00,50.57,50.7,50.45,50.56,38700.0,23.2445,23.3043,23.1894,23.2399,38700.0
2006-07-14 10:30:00,50.52,50.61,50.4,50.41,27300.0,23.2215,23.2629,23.1664,23.171,27300.0
2006-07-14 11:00:00,50.4,50.42,50.2,50.2,41400.0,23.1664,23.1756,23.0744,23.0744,41400.0
2006-07-14 11:30:00,50.2,50.25,50.07,50.25,33800.0,23.0744,23.0974,23.0147,23.0974,33800.0
2006-07-14 12:00:00,50.24,50.39,50.24,50.39,27700.0,23.0928,23.1618,23.0928,23.1618,27700.0
2006-07-14 12:30:00,50.36,50.66,50.35,50.59,33300.0,23.148,23.2859,23.1434,23.2537,33300.0
2006-07-14 13:00:00,50.59,50.61,50.36,50.55,29000.0,23.2537,23.2629,23.148,23.2353,29000.0
2006-07-14 13:30:00,50.56,50.56,50.34,50.4,22200.0,23.2399,23.2399,23.1388,23.1664,22200.0
2006-07-14 14:00:00,50.36,50.55,50.29,50.37,27000.0,23.148,23.2353,23.1158,23.1526,27000.0
2006-07-14 14:30:00,50.37,50.38,50.23,50.28,34400.0,23.1526,23.1572,23.0882,23.1112,34400.0
2006-07-14 15:00:00,50.28,50.41,50.23,50.31,34500.0,23.1112,23.171,23.0882,23.125,34500.0
2006-07-14 15:30:00,50.3,50.4,50.21,50.33,53900.0,23.1204,23.1664,23.079,23.1342,53900.0
2006-07-17 09:30:00,50.39,50.64,50.35,50.64,50700.0,23.1618,23.2767,23.1434,23.2767,50700.0
2006-07-17 10:00:00,50.63,50.81,50.63,50.69,71100.0,23.2721,23.3548,23.2721,23.2997,71100.0
2006-07-17 10:30:00,50.68,50.84,50.67,50.83,35300.0,23.2951,23.3686,23.2905,23.364,35300.0
2006-07-17 11:00:00,50.83,50.9,50.68,50.78,34600.0,23.364,23.3962,23.2951,23.341,34600.0
2006-07-17 11:30:00,50.76,50.84,50.6,50.64,67700.0,23.3318,23.3686,23.2583,23.2767,67700.0
2006-07-17 12:00:00,50.64,50.78,50.58,50.77,40500.0,23.2767,23.341,23.2491,23.3364,40500.0
2006-07-17 12:30:00,50.77,50.77,50.57,50.63,44600.0,23.3364,23.3364,23.2445,23.2721,44600.0
2006-07-17 13:00:00,50.63,50.74,50.5,50.68,37400.0,23.2721,23.3227,23.2123,23.2951,37400.0
2006-07-17 13:30:00,50.68,50.74,50.66,50.72,13600.0,23.2951,23.3227,23.2859,23.3135,13600.0
2006-07-17 14:00:00,50.76,50.79,50.69,50.77,15700.0,23.3318,23.3456,23.2997,23.3364,15700.0
2006-07-17 14:30:00,50.78,50.81,50.75,50.76,22900.0,23.341,23.3548,23.3272,23.3318,22900.0
2006-07-17 15:00:00,50.77,50.79,50.68,50.77,31400.0,23.3364,23.3456,23.2951,23.3364,31400.0
2006-07-17 15:30:00,50.76,50.84,50.68,50.71,44700.0,23.3318,23.3686,23.2951,23.3089,44700.0
2006-07-18 09:30:00,50.74,50.84,50.6,50.71,48200.0,23.3227,23.3686,23.2583,23.3089,48200.0
2006-07-18 10:00:00,50.7,50.77,50.6,50.71,37300.0,23.3043,23.3364,23.2583,23.3089,37300.0
2006-07-18 10:30:00,50.72,50.79,50.63,50.65,29700.0,23.3135,23.3456,23.2721,23.2813,29700.0
2006-07-18 11:00:00,50.63,50.66,50.55,50.63,27600.0,23.2721,23.2859,23.2353,23.2721,27600.0
2006-07-18 11:30:00,50.63,50.67,50.51,50.51,25200.0,23.2721,23.2905,23.2169,23.2169,25200.0
2006-07-18 12:00:00,50.51,50.62,50.42,50.62,24100.0,23.2169,23.2675,23.1756,23.2675,24100.0
2006-07-18 12:30:00,50.58,50.63,50.5,50.58,21700.0,23.2491,23.2721,23.2123,23.2491,21700.0
2006-07-18 13:00:00,50.55,50.57,50.45,50.52,19400.0,23.2353,23.2445,23.1894,23.2215,19400.0
2006-07-18 13:30:00,50.53,50.58,50.41,50.48,38300.0,23.2261,23.2491,23.171,23.2031,38300.0
2006-07-18 14:00:00,50.49,50.64,50.44,50.59,32300.0,23.2077,23.2767,23.1848,23.2537,32300.0
2006-07-18 14:30:00,50.56,50.73,50.55,50.61,42300.0,23.2399,23.3181,23.2353,23.2629,42300.0
2006-07-18 15:00:00,50.62,50.63,50.35,50.44,38500.0,23.2675,23.2721,23.1434,23.1848,38500.0
2006-07-18 15:30:00,50.44,50.65,50.44,50.57,57100.0,23.1848,23.2813,23.1848,23.2445,57100.0
2006-07-19 09:30:00,50.78,50.88,50.73,50.88,48400.0,23.341,23.387,23.3181,23.387,48400.0
2006-07-19 10:00:00,50.89,51.2,50.89,51.0,69000.0,23.3916,23.5341,23.3916,23.4422,69000.0
2006-07-19 10:30:00,51.0,51.21,50.97,51.11,52400.0,23.4422,23.5387,23.4284,23.4927,52400.0
2006-07-19 11:00:00,51.15,51.19,51.04,51.07,23500.0,23.5111,23.5295,23.4605,23.4743,23500.0
2006-07-19 11:30:00,51.11,51.2,50.93,50.93,21100.0,23.4927,23.5341,23.41,23.41,21100.0
2006-07-19 12:00:00,50.93,51.11,50.87,51.1,15100.0,23.41,23.4927,23.3824,23.4881,15100.0
2006-07-19 12:30:00,51.08,51.16,51.06,51.13,12900.0,23.4789,23.5157,23.4697,23.5019,12900.0
2006-07-19 13:00:00,51.13,51.25,51.11,51.18,20300.0,23.5019,23.5571,23.4927,23.5249,20300.0
2006-07-19 13:30:00,51.18,51.21,51.08,51.11,16100.0,23.5249,23.5387,23.4789,23.4927,16100.0
2006-07-19 14:00:00,51.12,51.2,51.1,51.17,22100.0,23.4973,23.5341,23.4881,23.5203,22100.0
2006-07-19 14:30:00,51.18,51.22,51.11,51.16,21100.0,23.5249,23.5433,23.4927,23.5157,21100.0
2006-07-19 15:00:00,51.16,51.19,51.01,51.16,25300.0,23.5157,23.5295,23.4468,23.5157,25300.0
2006-07-19 15:30:00,51.13,51.21,51.03,51.21,44700.0,23.5019,23.5387,23.456,23.5387,44700.0
2006-07-20 09:30:00,51.19,51.2,51.03,51.19,30900.0,23.5295,23.5341,23.456,23.5295,30900.0
2006-07-20 10:00:00,51.16,51.4,51.1,51.38,45700.0,23.5157,23.626,23.4881,23.6168,45700.0
2006-07-20 10:30:00,51.39,51.43,51.33,51.41,22200.0,23.6214,23.6398,23.5938,23.6306,22200.0
2006-07-20 11:00:00,51.41,51.45,51.37,51.4,39900.0,23.6306,23.649,23.6122,23.626,39900.0
2006-07-20 11:30:00,51.41,51.44,51.32,51.36,24400.0,23.6306,23.6444,23.5892,23.6076,24400.0
2006-07-20 12:00:00,51.36,51.53,51.35,51.52,80700.0,23.6076,23.6858,23.603,23.6812,80700.0
2006-07-20 12:30:00,51.5,51.51,51.44,51.49,20400.0,23.672,23.6766,23.6444,23.6674,20400.0
2006-07-20 13:00:00,51.51,51.73,51.51,51.72,44200.0,23.6766,23.7777,23.6766,23.7731,44200.0
2006-07-20 13:30:00,51.72,51.74,51.59,51.72,26600.0,23.7731,23.7823,23.7134,23.7731,26600.0
2006-07-20 14:00:00,51.72,51.79,51.53,51.62,36800.0,23.7731,23.8053,23.6858,23.7271,36800.0
2006-07-20 14:30:00,51.61,51.78,51.61,51.65,37600.0,23.7225,23.8007,23.7225,23.7409,37600.0
2006-07-20 15:00:00,51.65,51.79,51.64,51.72,54500.0,23.7409,23.8053,23.7363,23.7731,54500.0
2006-07-20 15:30:00,51.72,51.73,51.55,51.69,74200.0,23.7731,23.7777,23.695,23.7593,74200.0
2006-07-21 09:30:00,52.0,52.0,51.66,51.9,159300.0,23.9018,23.9018,23.7455,23.8558,159300.0
2006-07-21 10:00:00,51.9,51.94,51.71,51.73,41400.0,23.8558,23.8742,23.7685,23.7777,41400.0
2006-07-21 10:30:00,51.75,51.97,51.66,51.82,49600.0,23.7869,23.888,23.7455,23.8191,49600.0
2006-07-21 11:00:00,51.84,51.84,51.69,51.72,12400.0,23.8283,23.8283,23.7593,23.7731,12400.0
2006-07-21 11:30:00,51.72,51.82,51.67,51.8,18800.0,23.7731,23.8191,23.7501,23.8099,18800.0
2006-07-21 12:00:00,51.8,51.8,51.63,51.71,22500.0,23.8099,23.8099,23.7317,23.7685,22500.0
2006-07-21 12:30:00,51.74,51.79,51.6,51.73,23400.0,23.7823,23.8053,23.718,23.7777,23400.0
2006-07-21 13:00:00,51.73,51.78,51.68,51.72,21600.0,23.7777,23.8007,23.7547,23.7731,21600.0
2006-07-21 13:30:00,51.72,51.8,51.61,51.62,18000.0,23.7731,23.8099,23.7225,23.7271,18000.0
2006-07-21 14:00:00,51.57,51.63,51.54,51.59,36100.0,23.7042,23.7317,23.6904,23.7134,36100.0
2006-07-21 14:30:00,51.61,51.63,51.49,51.54,33200.0,23.7225,23.7317,23.6674,23.6904,33200.0
2006-07-21 15:00:00,51.54,51.57,51.48,51.53,45500.0,23.6904,23.7042,23.6628,23.6858,45500.0
2006-07-21 15:30:00,51.53,51.68,51.52,51.62,55200.0,23.6858,23.7547,23.6812,23.7271,55200.0
2006-07-24 09:30:00,51.92,51.98,51.52,51.59,117000.0,23.865,23.8926,23.6812,23.7134,117000.0
2006-07-24 10:00:00,51.51,51.59,51.44,51.54,53900.0,23.6766,23.7134,23.6444,23.6904,53900.0
2006-07-24 10:30:00,51.55,51.65,51.46,51.65,37000.0,23.695,23.7409,23.6536,23.7409,37000.0
2006-07-24 11:00:00,51.64,51.7,51.64,51.64,26800.0,23.7363,23.7639,23.7363,23.7363,26800.0
2006-07-24 11:30:00,51.63,51.68,51.53,51.54,36500.0,23.7317,23.7547,23.6858,23.6904,36500.0
2006-07-24 12:00:00,51.55,51.62,51.52,51.57,39400.0,23.695,23.7271,23.6812,23.7042,39400.0
2006-07-24 12:30:00,51.57,51.58,51.44,51.45,22200.0,23.7042,23.7088,23.6444,23.649,22200.0
2006-07-24 13:00:00,51.45,51.6,51.43,51.57,17000.0,23.649,23.718,23.6398,23.7042,17000.0
2006-07-24 13:30:00,51.57,51.61,51.55,51.6,44200.0,23.7042,23.7225,23.695,23.718,44200.0
2006-07-24 14:00:00,51.6,51.72,51.59,51.62,46900.0,23.718,23.7731,23.7134,23.7271,46900.0
2006-07-24 14:30:00,51.67,51.78,51.65,51.74,38200.0,23.7501,23.8007,23.7409,23.7823,38200.0
2006-07-24 15:00:00,51.74,51.77,51.65,51.71,45900.0,23.7823,23.7961,23.7409,23.7685,45900.0
2006-07-24 15:30:00,51.72,51.75,51.65,51.68,113600.0,23.7731,23.7869,23.7409,23.7547,113600.0
2006-07-25 09:30:00,51.66,51.75,51.52,51.69,42200.0,23.7455,23.7869,23.6812,23.7593,42200.0
2006-07-25 10:00:00,51.72,51.85,51.69,51.76,38300.0,23.7731,23.8329,23.7593,23.7915,38300.0
2006-07-25 10:30:00,51.77,51.79,51.47,51.57,99400.0,23.7961,23.8053,23.6582,23.7042,99400.0
2006-07-25 11:00:00,51.57,51.64,51.51,51.6,85400.0,23.7042,23.7363,23.6766,23.718,85400.0
2006-07-25 11:30:00,51.6,51.64,51.42,51.43,44600.0,23.718,23.7363,23.6352,23.6398,44600.0
2006-07-25 12:00:00,51.43,51.54,51.4,51.51,82100.0,23.6398,23.6904,23.626,23.6766,82100.0
2006-07-25 12:30:00,51.5,51.62,51.49,51.59,37000.0,23.672,23.7271,23.6674,23.7134,37000.0
2006-07-25 13:00:00,51.59,51.63,51.55,51.59,19300.0,23.7134,23.7317,23.695,23.7134,19300.0
2006-07-25 13:30:00,51.59,51.62,51.57,51.6,34600.0,23.7134,23.7271,23.7042,23.718,34600.0
2006-07-25 14:00:00,51.6,51.63,51.52,51.55,69400.0,23.718,23.7317,23.6812,23.695,69400.0
2006-07-25 14:30:00,51.54,51.66,51.54,51.62,52600.0,23.6904,23.7455,23.6904,23.7271,52600.0
2006-07-25 15:00:00,51.61,51.81,51.6,51.81,128000.0,23.7225,23.8145,23.718,23.8145,128000.0
2006-07-25 15:30:00,51.8,51.86,51.7,51.7,102300.0,23.8099,23.8375,23.7639,23.7639,102300.0
2006-07-26 09:30:00,51.71,51.85,51.63,51.75,140000.0,23.7685,23.8329,23.7317,23.7869,140000.0
2006-07-26 10:00:00,51.75,51.75,51.71,51.74,97800.0,23.7869,23.7869,23.7685,23.7823,97800.0
2006-07-26 10:30:00,51.75,51.79,51.67,51.79,73300.0,23.7869,23.8053,23.7501,23.8053,73300.0
2006-07-26 11:00:00,51.79,51.82,51.72,51.74,71100.0,23.8053,23.8191,23.7731,23.7823,71100.0
2006-07-26 11:30:00,51.74,51.81,51.73,51.73,62300.0,23.7823,23.8145,23.7777,23.7777,62300.0
2006-07-26 12:00:00,51.75,51.75,51.72,51.75,40700.0,23.7869,23.7869,23.7731,23.7869,40700.0
2006-07-26 12:30:00,51.74,51.75,51.72,51.75,49600.0,23.7823,23.7869,23.7731,23.7869,49600.0
2006-07-26 13:00:00,51.72,51.77,51.7,51.74,31000.0,23.7731,23.7961,23.7639,23.7823,31000.0
2006-07-26 13:30:00,51.74,51.81,51.71,51.73,71000.0,23.7823,23.8145,23.7685,23.7777,71000.0
2006-07-26 14:00:00,51.73,51.81,51.63,51.72,108600.0,23.7777,23.8145,23.7317,23.7731,108600.0
2006-07-26 14:30:00,51.74,51.75,51.56,51.62,63500.0,23.7823,23.7869,23.6996,23.7271,63500.0
2006-07-26 15:00:00,51.61,51.66,51.53,51.65,96000.0,23.7225,23.7455,23.6858,23.7409,96000.0
2006-07-26 15:30:00,51.66,51.75,51.64,51.73,80700.0,23.7455,23.7869,23.7363,23.7777,80700.0
2006-07-27 09:30:00,51.74,51.85,51.54,51.73,238800.0,23.7823,23.8329,23.6904,23.7777,238800.0
2006-07-27 10:00:00,51.71,51.75,51.59,51.62,38600.0,23.7685,23.7869,23.7134,23.7271,38600.0
2006-07-27 10:30:00,51.68,51.73,51.54,51.71,71900.0,23.7547,23.7777,23.6904,23.7685,71900.0
2006-07-27 11:00:00,51.71,51.91,51.69,51.87,78300.0,23.7685,23.8604,23.7593,23.8421,78300.0
2006-07-27 11:30:00,51.88,51.88,51.68,51.77,46400.0,23.8467,23.8467,23.7547,23.7961,46400.0
2006-07-27 12:00:00,51.75,51.86,51.74,51.75,25900.0,23.7869,23.8375,23.7823,23.7869,25900.0
2006-07-27 12:30:00,51.75,51.83,51.73,51.8,19800.0,23.7869,23.8237,23.7777,23.8099,19800.0
2006-07-27 13:00:00,51.81,51.87,51.75,51.78,44600.0,23.8145,23.8421,23.7869,23.8007,44600.0
2006-07-27 13:30:00,51.77,51.77,51.62,51.62,107500.0,23.7961,23.7961,23.7271,23.7271,107500.0
2006-07-27 14:00:00,51.61,51.65,51.47,51.5,30600.0,23.7225,23.7409,23.6582,23.672,30600.0
2006-07-27 14:30:00,51.49,51.54,51.4,51.47,35800.0,23.6674,23.6904,23.626,23.6582,35800.0
2006-07-27 15:00:00,51.48,51.48,51.17,51.18,46400.0,23.6628,23.6628,23.5203,23.5249,46400.0
2006-07-27 15:30:00,51.18,51.31,51.16,51.2,87800.0,23.5249,23.5847,23.5157,23.5341,87800.0
2006-07-28 09:30:00,51.49,51.77,51.43,51.57,118800.0,23.6674,23.7961,23.6398,23.7042,118800.0
2006-07-28 10:00:00,51.6,51.75,51.53,51.7,53400.0,23.718,23.7869,23.6858,23.7639,53400.0
2006-07-28 10:30:00,51.7,51.88,51.66,51.85,62700.0,23.7639,23.8467,23.7455,23.8329,62700.0
2006-07-28 11:00:00,51.85,51.97,51.77,51.77,54200.0,23.8329,23.888,23.7961,23.7961,54200.0
2006-07-28 11:30:00,51.76,51.8,51.71,51.77,47000.0,23.7915,23.8099,23.7685,23.7961,47000.0
2006-07-28 12:00:00,51.77,51.84,51.68,51.8,35300.0,23.7961,23.8283,23.7547,23.8099,35300.0
2006-07-28 12:30:00,51.81,51.88,51.75,51.85,41700.0,23.8145,23.8467,23.7869,23.8329,41700.0
2006-07-28 13:00:00,51.85,51.91,51.76,51.86,30600.0,23.8329,23.8604,23.7915,23.8375,30600.0
2006-07-28 13:30:00,51.85,51.88,51.76,51.83,33100.0,23.8329,23.8467,23.7915,23.8237,33100.0
2006-07-28 14:00:00,51.85,51.89,51.77,51.79,39000.0,23.8329,23.8513,23.7961,23.8053,39000.0
2006-07-28 14:30:00,51.79,51.79,51.7,51.73,54400.0,23.8053,23.8053,23.7639,23.7777,54400.0
2006-07-28 15:00:00,51.75,51.78,51.72,51.73,43500.0,23.7869,23.8007,23.7731,23.7777,43500.0
2006-07-28 15:30:00,51.74,51.93,51.73,51.8,62500.0,23.7823,23.8696,23.7777,23.8099,62500.0
2006-07-31 09:30:00,51.81,51.97,51.67,51.97,60000.0,23.8145,23.888,23.7501,23.888,60000.0
2006-07-31 10:00:00,51.96,52.01,51.61,51.72,49700.0,23.8834,23.9064,23.7225,23.7731,49700.0
2006-07-31 10:30:00,51.69,51.79,51.65,51.74,27900.0,23.7593,23.8053,23.7409,23.7823,27900.0
2006-07-31 11:00:00,51.73,51.76,51.56,51.57,23500.0,23.7777,23.7915,23.6996,23.7042,23500.0
2006-07-31 11:30:00,51.56,51.57,51.39,51.4,16100.0,23.6996,23.7042,23.6214,23.626,16100.0
2006-07-31 12:00:00,51.4,51.43,51.37,51.41,15800.0,23.626,23.6398,23.6122,23.6306,15800.0
2006-07-31 12:30:00,51.42,51.5,51.38,51.47,16400.0,23.6352,23.672,23.6168,23.6582,16400.0
2006-07-31 13:00:00,51.45,51.47,51.35,51.35,11200.0,23.649,23.6582,23.603,23.603,11200.0
2006-07-31 13:30:00,51.36,51.42,51.33,51.41,22600.0,23.6076,23.6352,23.5938,23.6306,22600.0
2006-07-31 14:00:00,51.4,51.5,51.38,51.5,30200.0,23.626,23.672,23.6168,23.672,30200.0
2006-07-31 14:30:00,51.51,51.56,51.46,51.56,35500.0,23.6766,23.6996,23.6536,23.6996,35500.0
2006-07-31 15:00:00,51.56,51.56,51.45,51.49,33500.0,23.6996,23.6996,23.649,23.6674,33500.0
2006-07-31 15:30:00,51.48,51.56,51.43,51.43,55700.0,23.6628,23.6996,23.6398,23.6398,55700.0
2006-08-01 09:30:00,51.64,51.69,51.4,51.53,110100.0,23.7363,23.7593,23.626,23.6858,110100.0
2006-08-01 10:00:00,51.53,51.62,51.47,51.54,47400.0,23.6858,23.7271,23.6582,23.6904,47400.0
2006-08-01 10:30:00,51.55,51.6,51.49,51.52,36800.0,23.695,23.718,23.6674,23.6812,36800.0
2006-08-01 11:00:00,51.52,51.69,51.5,51.65,104300.0,23.6812,23.7593,23.672,23.7409,104300.0
2006-08-01 11:30:00,51.66,51.66,51.49,51.53,58800.0,23.7455,23.7455,23.6674,23.6858,58800.0
2006-08-01 12:00:00,51.54,51.65,51.52,51.52,75600.0,23.6904,23.7409,23.6812,23.6812,75600.0
2006-08-01 12:30:00,51.53,51.64,51.5,51.64,33600.0,23.6858,23.7363,23.672,23.7363,33600.0
2006-08-01 13:00:00,51.64,51.7,51.62,51.67,20400.0,23.7363,23.7639,23.7271,23.7501,20400.0
2006-08-01 13:30:00,51.66,51.77,51.66,51.77,38800.0,23.7455,23.7961,23.7455,23.7961,38800.0
2006-08-01 14:00:00,51.77,51.81,51.7,51.81,55500.0,23.7961,23.8145,23.7639,23.8145,55500.0
2006-08-01 14:30:00,51.79,51.92,51.78,51.85,38200.0,23.8053,23.865,23.8007,23.8329,38200.0
2006-08-01 15:00:00,51.86,51.97,51.82,51.95,63300.0,23.8375,23.888,23.8191,23.8788,63300.0
2006-08-01 15:30:00,51.94,52.0,51.84,52.0,71400.0,23.8742,23.9018,23.8283,23.9018,71400.0
2006-08-02 09:30:00,51.99,52.3,51.88,52.19,75400.0,23.8972,24.0397,23.8467,23.9891,75400.0
2006-08-02 10:00:00,52.2,52.24,52.05,52.21,67100.0,23.9937,24.0121,23.9248,23.9983,67100.0
2006-08-02 10:30:00,52.22,52.27,52.1,52.13,30500.0,24.0029,24.0259,23.9478,23.9616,30500.0
2006-08-02 11:00:00,52.1,52.21,52.04,52.07,30500.0,23.9478,23.9983,23.9202,23.934,30500.0
2006-08-02 11:30:00,52.09,52.26,52.09,52.26,29200.0,23.9432,24.0213,23.9432,24.0213,29200.0
2006-08-02 12:00:00,52.27,52.32,52.16,52.2,20600.0,24.0259,24.0489,23.9754,23.9937,20600.0
2006-08-02 12:30:00,52.18,52.2,52.11,52.14,13000.0,23.9845,23.9937,23.9524,23.9662,13000.0
2006-08-02 13:00:00,52.17,52.17,52.1,52.11,12500.0,23.98,23.98,23.9478,23.9524,12500.0
2006-08-02 13:30:00,52.11,52.17,52.05,52.08,19200.0,23.9524,23.98,23.9248,23.9386,19200.0
2006-08-02 14:00:00,52.07,52.19,52.05,52.07,27500.0,23.934,23.9891,23.9248,23.934,27500.0
2006-08-02 14:30:00,52.07,52.09,51.88,51.91,53400.0,23.934,23.9432,23.8467,23.8604,53400.0
2006-08-02 15:00:00,51.91,51.93,51.77,51.82,59000.0,23.8604,23.8696,23.7961,23.8191,59000.0
2006-08-02 15:30:00,51.79,51.87,51.76,51.86,71500.0,23.8053,23.8421,23.7915,23.8375,71500.0
2006-08-03 09:30:00,51.86,51.87,51.6,51.6,93000.0,23.8375,23.8421,23.718,23.718,93000.0
2006-08-03 10:00:00,51.54,51.75,51.3,51.3,108500.0,23.6904,23.7869,23.5801,23.5801,108500.0
2006-08-03 10:30:00,51.29,51.41,51.19,51.34,80900.0,23.5755,23.6306,23.5295,23.5984,80900.0
2006-08-03 11:00:00,51.34,51.43,51.25,51.27,35800.0,23.5984,23.6398,23.5571,23.5663,35800.0
2006-08-03 11:30:00,51.27,51.3,51.01,51.02,74800.0,23.5663,23.5801,23.4468,23.4514,74800.0
2006-08-03 12:00:00,51.02,51.08,50.97,51.03,71900.0,23.4514,23.4789,23.4284,23.456,71900.0
2006-08-03 12:30:00,51.04,51.06,50.95,50.97,49500.0,23.4605,23.4697,23.4192,23.4284,49500.0
2006-08-03 13:00:00,50.97,51.0,50.75,50.8,84100.0,23.4284,23.4422,23.3272,23.3502,84100.0
2006-08-03 13:30:00,50.8,50.81,50.72,50.73,76700.0,23.3502,23.3548,23.3135,23.3181,76700.0
2006-08-03 14:00:00,50.74,50.8,50.67,50.72,112300.0,23.3227,23.3502,23.2905,23.3135,112300.0
2006-08-03 14:30:00,50.72,50.92,50.65,50.84,124200.0,23.3135,23.4054,23.2813,23.3686,124200.0
2006-08-03 15:00:00,50.82,51.0,50.8,50.96,120900.0,23.3594,23.4422,23.3502,23.4238,120900.0
2006-08-03 15:30:00,50.96,51.04,50.91,51.01,149000.0,23.4238,23.4605,23.4008,23.4468,149000.0
2006-08-04 09:30:00,51.25,51.44,51.1,51.43,105600.0,23.5571,23.6444,23.4881,23.6398,105600.0
2006-08-04 10:00:00,51.43,51.52,51.37,51.46,95300.0,23.6398,23.6812,23.6122,23.6536,95300.0
2006-08-04 10:30:00,51.46,51.47,51.33,51.33,41200.0,23.6536,23.6582,23.5938,23.5938,41200.0
2006-08-04 11:00:00,51.34,51.35,51.16,51.31,73000.0,23.5984,23.603,23.5157,23.5847,73000.0
2006-08-04 11:30:00,51.29,51.29,51.0,51.02,30700.0,23.5755,23.5755,23.4422,23.4514,30700.0
2006-08-04 12:00:00,51.03,51.24,51.02,51.24,41300.0,23.456,23.5525,23.4514,23.5525,41300.0
2006-08-04 12:30:00,51.24,51.27,51.14,51.18,52700.0,23.5525,23.5663,23.5065,23.5249,52700.0
2006-08-04 13:00:00,51.21,51.21,51.01,51.01,47700.0,23.5387,23.5387,23.4468,23.4468,47700.0
2006-08-04 13:30:00,51.01,51.13,50.94,51.01,71600.0,23.4468,23.5019,23.4146,23.4468,71600.0
2006-08-04 14:00:00,51.0,51.14,50.91,50.96,72900.0,23.4422,23.5065,23.4008,23.4238,72900.0
2006-08-04 14:30:00,50.94,51.0,50.9,50.98,61500.0,23.4146,23.4422,23.3962,23.433,61500.0
2006-08-04 15:00:00,50.99,51.06,50.94,51.0,111300.0,23.4376,23.4697,23.4146,23.4422,111300.0
2006-08-04 15:30:00,51.0,51.14,50.99,51.0,152300.0,23.4422,23.5065,23.4376,23.4422,152300.0
2006-08-07 09:30:00,50.77,50.99,50.63,50.64,164100.0,23.3364,23.4376,23.2721,23.2767,164100.0
2006-08-07 10:00:00,50.63,50.79,50.57,50.63,206200.0,23.2721,23.3456,23.2445,23.2721,206200.0
2006-08-07 10:30:00,50.61,50.65,50.5,50.52,79300.0,23.2629,23.2813,23.2123,23.2215,79300.0
2006-08-07 11:00:00,50.52,50.52,50.32,50.33,60400.0,23.2215,23.2215,23.1296,23.1342,60400.0
2006-08-07 11:30:00,50.33,50.41,50.27,50.29,134000.0,23.1342,23.171,23.1066,23.1158,134000.0
2006-08-07 12:00:00,50.29,50.31,50.19,50.19,43900.0,23.1158,23.125,23.0698,23.0698,43900.0
2006-08-07 12:30:00,50.19,50.21,50.08,50.1,48900.0,23.0698,23.079,23.0193,23.0285,48900.0
2006-08-07 13:00:00,50.09,50.1,50.03,50.04,308200.0,23.0239,23.0285,22.9963,23.0009,308200.0
2006-08-07 13:30:00,50.04,50.06,49.98,49.98,38200.0,23.0009,23.0101,22.9733,22.9733,38200.0
2006-08-07 14:00:00,49.98,50.02,49.9,49.98,71800.0,22.9733,22.9917,22.9365,22.9733,71800.0
2006-08-07 14:30:00,49.96,50.0,49.95,50.0,69000.0,22.9641,22.9825,22.9595,22.9825,69000.0
2006-08-07 15:00:00,50.0,50.0,49.87,49.89,144900.0,22.9825,22.9825,22.9228,22.9319,144900.0
2006-08-07 15:30:00,49.9,49.96,49.88,49.9,170500.0,22.9365,22.9641,22.9274,22.9365,170500.0
2006-08-08 09:30:00,50.0,50.24,49.93,50.04,152100.0,22.9825,23.0928,22.9503,23.0009,152100.0
2006-08-08 10:00:00,50.04,50.06,49.98,50.04,92200.0,23.0009,23.0101,22.9733,23.0009,92200.0
2006-08-08 10:30:00,50.02,50.09,50.02,50.09,62800.0,22.9917,23.0239,22.9917,23.0239,62800.0
2006-08-08 11:00:00,50.09,50.23,50.07,50.19,75100.0,23.0239,23.0882,23.0147,23.0698,75100.0
2006-08-08 11:30:00,50.2,50.29,50.11,50.28,54500.0,23.0744,23.1158,23.0331,23.1112,54500.0
2006-08-08 12:00:00,50.28,50.3,50.26,50.3,69500.0,23.1112,23.1204,23.102,23.1204,69500.0
2006-08-08 12:30:00,50.3,50.31,50.21,50.25,42900.0,23.1204,23.125,23.079,23.0974,42900.0
2006-08-08 13:00:00,50.25,50.25,50.07,50.09,47500.0,23.0974,23.0974,23.0147,23.0239,47500.0
2006-08-08 13:30:00,50.09,50.1,50.05,50.09,63000.0,23.0239,23.0285,23.0055,23.0239,63000.0
2006-08-08 14:00:00,50.09,50.33,49.8,49.96,159000.0,23.0239,23.1342,22.8906,22.9641,159000.0
2006-08-08 14:30:00,49.96,50.23,49.96,50.15,204600.0,22.9641,23.0882,22.9641,23.0515,204600.0
2006-08-08 15:00:00,50.11,50.19,50.01,50.13,179800.0,23.0331,23.0698,22.9871,23.0423,179800.0
2006-08-08 15:30:00,50.11,50.25,50.0,50.23,263500.0,23.0331,23.0974,22.9825,23.0882,263500.0
2006-08-09 09:30:00,50.41,50.55,50.34,50.55,71600.0,23.171,23.2353,23.1388,23.2353,71600.0
2006-08-09 10:00:00,50.54,50.54,50.39,50.43,53800.0,23.2307,23.2307,23.1618,23.1802,53800.0
2006-08-09 10:30:00,50.44,50.54,50.38,50.39,57100.0,23.1848,23.2307,23.1572,23.1618,57100.0
2006-08-09 11:00:00,50.38,50.46,50.29,50.45,99100.0,23.1572,23.194,23.1158,23.1894,99100.0
2006-08-09 11:30:00,50.45,50.6,50.42,50.47,36100.0,23.1894,23.2583,23.1756,23.1985,36100.0
2006-08-09 12:00:00,50.43,50.57,50.43,50.49,30300.0,23.1802,23.2445,23.1802,23.2077,30300.0
2006-08-09 12:30:00,50.5,50.55,50.45,50.52,37600.0,23.2123,23.2353,23.1894,23.2215,37600.0
2006-08-09 13:00:00,50.5,50.51,50.39,50.43,72000.0,23.2123,23.2169,23.1618,23.1802,72000.0
2006-08-09 13:30:00,50.46,50.46,50.32,50.46,32400.0,23.194,23.194,23.1296,23.194,32400.0
2006-08-09 14:00:00,50.4,50.56,50.39,50.43,41400.0,23.1664,23.2399,23.1618,23.1802,41400.0
2006-08-09 14:30:00,50.43,50.5,50.34,50.35,45500.0,23.1802,23.2123,23.1388,23.1434,45500.0
2006-08-09 15:00:00,50.35,50.44,50.3,50.36,42500.0,23.1434,23.1848,23.1204,23.148,42500.0
2006-08-09 15:30:00,50.35,50.4,50.22,50.3,75700.0,23.1434,23.1664,23.0836,23.1204,75700.0
2006-08-10 09:30:00,50.34,50.42,50.09,50.28,51400.0,23.1388,23.1756,23.0239,23.1112,51400.0
2006-08-10 10:00:00,50.28,50.3,50.11,50.17,54900.0,23.1112,23.1204,23.0331,23.0607,54900.0
2006-08-10 10:30:00,50.13,50.19,49.98,50.07,78000.0,23.0423,23.0698,22.9733,23.0147,78000.0
2006-08-10 11:00:00,50.09,50.25,50.01,50.16,49300.0,23.0239,23.0974,22.9871,23.0561,49300.0
2006-08-10 11:30:00,50.21,50.29,50.11,50.13,46200.0,23.079,23.1158,23.0331,23.0423,46200.0
2006-08-10 12:00:00,50.13,50.21,50.09,50.15,30000.0,23.0423,23.079,23.0239,23.0515,30000.0
2006-08-10 12:30:00,50.15,50.21,50.13,50.18,22700.0,23.0515,23.079,23.0423,23.0652,22700.0
2006-08-10 13:00:00,50.21,50.23,50.14,50.2,17100.0,23.079,23.0882,23.0469,23.0744,17100.0
2006-08-10 13:30:00,50.22,50.32,50.21,50.29,30200.0,23.0836,23.1296,23.079,23.1158,30200.0
2006-08-10 14:00:00,50.31,50.36,50.24,50.25,29400.0,23.125,23.148,23.0928,23.0974,29400.0
2006-08-10 14:30:00,50.25,50.34,50.19,50.33,30900.0,23.0974,23.1388,23.0698,23.1342,30900.0
2006-08-10 15:00:00,50.34,50.39,50.28,50.29,32500.0,23.1388,23.1618,23.1112,23.1158,32500.0
2006-08-10 15:30:00,50.3,50.4,50.27,50.28,75000.0,23.1204,23.1664,23.1066,23.1112,75000.0
2006-08-11 09:30:00,50.17,50.45,50.17,50.27,40200.0,23.0607,23.1894,23.0607,23.1066,40200.0
2006-08-11 10:00:00,50.27,50.36,50.23,50.28,21700.0,23.1066,23.148,23.0882,23.1112,21700.0
2006-08-11 10:30:00,50.28,50.45,50.28,50.38,23400.0,23.1112,23.1894,23.1112,23.1572,23400.0
2006-08-11 11:00:00,50.35,50.41,50.3,50.31,14800.0,23.1434,23.171,23.1204,23.125,14800.0
2006-08-11 11:30:00,50.32,50.37,50.27,50.29,15900.0,23.1296,23.1526,23.1066,23.1158,15900.0
2006-08-11 12:00:00,50.28,50.37,50.28,50.31,16200.0,23.1112,23.1526,23.1112,23.125,16200.0
2006-08-11 12:30:00,50.31,50.38,50.28,50.34,39100.0,23.125,23.1572,23.1112,23.1388,39100.0
2006-08-11 13:00:00,50.33,50.34,50.25,50.33,29400.0,23.1342,23.1388,23.0974,23.1342,29400.0
2006-08-11 13:30:00,50.33,50.36,50.27,50.28,25000.0,23.1342,23.148,23.1066,23.1112,25000.0
2006-08-11 14:00:00,50.3,50.35,50.23,50.28,37800.0,23.1204,23.1434,23.0882,23.1112,37800.0
2006-08-11 14:30:00,50.28,50.37,50.27,50.32,27300.0,23.1112,23.1526,23.1066,23.1296,27300.0
2006-08-11 15:00:00,50.32,50.38,50.27,50.3,46200.0,23.1296,23.1572,23.1066,23.1204,46200.0
2006-08-11 15:30:00,50.3,50.37,50.24,50.25,71100.0,23.1204,23.1526,23.0928,23.0974,71100.0
2006-08-14 09:30:00,50.5,50.58,50.37,50.51,56300.0,23.2123,23.2491,23.1526,23.2169,56300.0
2006-08-14 10:00:00,50.51,50.52,50.41,50.43,39000.0,23.2169,23.2215,23.171,23.1802,39000.0
2006-08-14 10:30:00,50.43,50.56,50.43,50.56,30400.0,23.1802,23.2399,23.1802,23.2399,30400.0
2006-08-14 11:00:00,50.53,50.56,50.44,50.48,37500.0,23.2261,23.2399,23.1848,23.2031,37500.0
2006-08-14 11:30:00,50.48,50.64,50.42,50.64,67700.0,23.2031,23.2767,23.1756,23.2767,67700.0
2006-08-14 12:00:00,50.64,50.7,50.61,50.7,28900.0,23.2767,23.3043,23.2629,23.3043,28900.0
2006-08-14 12:30:00,50.71,50.75,50.68,50.75,55000.0,23.3089,23.3272,23.2951,23.3272,55000.0
2006-08-14 13:00:00,50.75,50.79,50.75,50.78,22000.0,23.3272,23.3456,23.3272,23.341,22000.0
2006-08-14 13:30:00,50.77,50.82,50.68,50.73,43300.0,23.3364,23.3594,23.2951,23.3181,43300.0
2006-08-14 14:00:00,50.74,50.78,50.66,50.75,68900.0,23.3227,23.341,23.2859,23.3272,68900.0
2006-08-14 14:30:00,50.75,50.81,50.75,50.77,73200.0,23.3272,23.3548,23.3272,23.3364,73200.0
2006-08-14 15:00:00,50.77,50.82,50.69,50.8,120200.0,23.3364,23.3594,23.2997,23.3502,120200.0
2006-08-14 15:30:00,50.81,50.88,50.76,50.82,124800.0,23.3548,23.387,23.3318,23.3594,124800.0
2006-08-15 09:30:00,51.25,51.44,51.07,51.44,156400.0,23.5571,23.6444,23.4743,23.6444,156400.0
2006-08-15 10:00:00,51.44,51.57,51.36,51.55,101500.0,23.6444,23.7042,23.6076,23.695,101500.0
2006-08-15 10:30:00,51.54,51.63,51.41,51.49,85600.0,23.6904,23.7317,23.6306,23.6674,85600.0
2006-08-15 11:00:00,51.5,51.61,51.47,51.57,46500.0,23.672,23.7225,23.6582,23.7042,46500.0
2006-08-15 11:30:00,51.57,51.57,51.49,51.51,44800.0,23.7042,23.7042,23.6674,23.6766,44800.0
2006-08-15 12:00:00,51.52,51.57,51.47,51.56,61200.0,23.6812,23.7042,23.6582,23.6996,61200.0
2006-08-15 12:30:00,51.56,51.56,51.53,51.55,36500.0,23.6996,23.6996,23.6858,23.695,36500.0
2006-08-15 13:00:00,51.52,51.55,51.41,51.5,69000.0,23.6812,23.695,23.6306,23.672,69000.0
2006-08-15 13:30:00,51.5,51.61,51.5,51.57,81300.0,23.672,23.7225,23.672,23.7042,81300.0
2006-08-15 14:00:00,51.58,51.58,51.39,51.39,70300.0,23.7088,23.7088,23.6214,23.6214,70300.0
2006-08-15 14:30:00,51.42,51.5,51.41,51.44,51700.0,23.6352,23.672,23.6306,23.6444,51700.0
2006-08-15 15:00:00,51.44,51.46,51.35,51.4,84900.0,23.6444,23.6536,23.603,23.626,84900.0
2006-08-15 15:30:00,51.41,51.59,51.41,51.52,114100.0,23.6306,23.7134,23.6306,23.6812,114100.0
2006-08-16 09:30:00,51.65,51.75,51.44,51.44,125000.0,23.7409,23.7869,23.6444,23.6444,125000.0
2006-08-16 10:00:00,51.45,54.41,51.32,51.56,84400.0,23.649,25.0096,23.5892,23.6996,84400.0
2006-08-16 10:30:00,51.56,51.63,51.4,51.4,55200.0,23.6996,23.7317,23.626,23.626,55200.0
2006-08-16 11:00:00,51.4,51.43,51.27,51.28,101300.0,23.626,23.6398,23.5663,23.5709,101300.0
2006-08-16 11:30:00,51.28,51.3,51.18,51.2,90800.0,23.5709,23.5801,23.5249,23.5341,90800.0
2006-08-16 12:00:00,51.2,51.21,51.12,51.12,41200.0,23.5341,23.5387,23.4973,23.4973,41200.0
2006-08-16 12:30:00,51.13,51.2,51.13,51.19,56000.0,23.5019,23.5341,23.5019,23.5295,56000.0
2006-08-16 13:00:00,51.19,51.26,51.17,51.25,76900.0,23.5295,23.5617,23.5203,23.5571,76900.0
2006-08-16 13:30:00,51.24,51.26,51.09,51.12,28600.0,23.5525,23.5617,23.4835,23.4973,28600.0
2006-08-16 14:00:00,51.13,51.13,51.01,51.02,84200.0,23.5019,23.5019,23.4468,23.4514,84200.0
2006-08-16 14:30:00,51.01,51.06,51.01,51.03,47700.0,23.4468,23.4697,23.4468,23.456,47700.0
2006-08-16 15:00:00,51.02,51.05,51.01,51.02,88800.0,23.4514,23.4651,23.4468,23.4514,88800.0
2006-08-16 15:30:00,51.02,51.04,51.01,51.02,92100.0,23.4514,23.4605,23.4468,23.4514,92100.0
2006-08-17 09:30:00,51.07,51.14,50.65,50.71,38300.0,23.4743,23.5065,23.2813,23.3089,38300.0
2006-08-17 10:00:00,50.71,50.91,50.55,50.88,148000.0,23.3089,23.4008,23.2353,23.387,148000.0
2006-08-17 10:30:00,50.81,51.12,50.81,51.08,45500.0,23.3548,23.4973,23.3548,23.4789,45500.0
2006-08-17 11:00:00,51.1,51.21,51.04,51.21,37600.0,23.4881,23.5387,23.4605,23.5387,37600.0
2006-08-17 11:30:00,51.21,51.24,51.12,51.18,65200.0,23.5387,23.5525,23.4973,23.5249,65200.0
2006-08-17 12:00:00,51.18,51.19,51.1,51.16,25900.0,23.5249,23.5295,23.4881,23.5157,25900.0
2006-08-17 12:30:00,51.17,51.17,51.07,51.12,30500.0,23.5203,23.5203,23.4743,23.4973,30500.0
2006-08-17 13:00:00,51.12,51.17,51.07,51.14,24000.0,23.4973,23.5203,23.4743,23.5065,24000.0
2006-08-17 13:30:00,51.11,51.11,51.01,51.04,33300.0,23.4927,23.4927,23.4468,23.4605,33300.0
2006-08-17 14:00:00,51.01,51.06,50.9,50.94,36000.0,23.4468,23.4697,23.3962,23.4146,36000.0
2006-08-17 14:30:00,50.94,50.98,50.83,50.88,50100.0,23.4146,23.433,23.364,23.387,50100.0
2006-08-17 15:00:00,50.89,51.0,50.83,50.98,57600.0,23.3916,23.4422,23.364,23.433,57600.0
2006-08-17 15:30:00,50.98,51.02,50.96,50.99,39100.0,23.433,23.4514,23.4238,23.4376,39100.0
2006-08-18 09:30:00,50.99,51.43,50.93,51.43,91300.0,23.4376,23.6398,23.41,23.6398,91300.0
2006-08-18 10:00:00,51.45,51.49,51.37,51.48,74600.0,23.649,23.6674,23.6122,23.6628,74600.0
2006-08-18 10:30:00,51.49,51.51,51.36,51.48,46100.0,23.6674,23.6766,23.6076,23.6628,46100.0
2006-08-18 11:00:00,51.46,51.6,51.46,51.54,24900.0,23.6536,23.718,23.6536,23.6904,24900.0
2006-08-18 11:30:00,51.53,51.59,51.43,51.53,31900.0,23.6858,23.7134,23.6398,23.6858,31900.0
2006-08-18 12:00:00,51.55,51.6,51.5,51.58,50800.0,23.695,23.718,23.672,23.7088,50800.0
2006-08-18 12:30:00,51.58,51.58,51.48,51.49,15400.0,23.7088,23.7088,23.6628,23.6674,15400.0
2006-08-18 13:00:00,51.52,51.55,51.41,51.46,47300.0,23.6812,23.695,23.6306,23.6536,47300.0
2006-08-18 13:30:00,51.43,51.48,51.38,51.38,29100.0,23.6398,23.6628,23.6168,23.6168,29100.0
2006-08-18 14:00:00,51.39,51.44,51.36,51.41,26400.0,23.6214,23.6444,23.6076,23.6306,26400.0
2006-08-18 14:30:00,51.44,51.45,51.35,51.36,17700.0,23.6444,23.649,23.603,23.6076,17700.0
2006-08-18 15:00:00,51.36,51.4,51.32,51.34,23600.0,23.6076,23.626,23.5892,23.5984,23600.0
2006-08-18 15:30:00,51.35,51.53,51.33,51.49,112000.0,23.603,23.6858,23.5938,23.6674,112000.0
2006-08-21 09:30:00,51.45,51.87,51.39,51.78,37300.0,23.649,23.8421,23.6214,23.8007,37300.0
2006-08-21 10:00:00,51.75,51.76,51.62,51.63,24300.0,23.7869,23.7915,23.7271,23.7317,24300.0
2006-08-21 10:30:00,51.62,51.73,51.62,51.73,23400.0,23.7271,23.7777,23.7271,23.7777,23400.0
2006-08-21 11:00:00,51.73,51.8,51.64,51.79,28400.0,23.7777,23.8099,23.7363,23.8053,28400.0
2006-08-21 11:30:00,51.79,51.85,51.76,51.81,42700.0,23.8053,23.8329,23.7915,23.8145,42700.0
2006-08-21 12:00:00,51.81,51.91,51.81,51.9,30100.0,23.8145,23.8604,23.8145,23.8558,30100.0
2006-08-21 12:30:00,51.9,51.93,51.87,51.91,18100.0,23.8558,23.8696,23.8421,23.8604,18100.0
2006-08-21 13:00:00,51.92,51.94,51.87,51.9,16100.0,23.865,23.8742,23.8421,23.8558,16100.0
2006-08-21 13:30:00,51.9,51.91,51.86,51.86,8000.0,23.8558,23.8604,23.8375,23.8375,8000.0
2006-08-21 14:00:00,51.86,51.87,51.76,51.8,34200.0,23.8375,23.8421,23.7915,23.8099,34200.0
2006-08-21 14:30:00,51.81,51.81,51.7,51.74,27000.0,23.8145,23.8145,23.7639,23.7823,27000.0
2006-08-21 15:00:00,51.73,51.75,51.63,51.65,48300.0,23.7777,23.7869,23.7317,23.7409,48300.0
2006-08-21 15:30:00,51.65,51.76,51.65,51.75,70400.0,23.7409,23.7915,23.7409,23.7869,70400.0
2006-08-22 09:30:00,51.72,51.92,51.7,51.89,58000.0,23.7731,23.865,23.7639,23.8513,58000.0
2006-08-22 10:00:00,51.88,51.92,51.75,51.85,106400.0,23.8467,23.865,23.7869,23.8329,106400.0
2006-08-22 10:30:00,51.85,51.85,51.71,51.79,59600.0,23.8329,23.8329,23.7685,23.8053,59600.0
2006-08-22 11:00:00,51.78,51.88,51.77,51.87,89700.0,23.8007,23.8467,23.7961,23.8421,89700.0
2006-08-22 11:30:00,51.88,51.91,51.85,51.9,36600.0,23.8467,23.8604,23.8329,23.8558,36600.0
2006-08-22 12:00:00,51.89,52.0,51.88,51.99,48300.0,23.8513,23.9018,23.8467,23.8972,48300.0
2006-08-22 12:30:00,52.0,52.05,51.93,51.99,51800.0,23.9018,23.9248,23.8696,23.8972,51800.0
2006-08-22 13:00:00,51.99,51.99,51.9,51.95,103600.0,23.8972,23.8972,23.8558,23.8788,103600.0
2006-08-22 13:30:00,51.95,52.06,51.95,52.02,81400.0,23.8788,23.9294,23.8788,23.911,81400.0
2006-08-22 14:00:00,52.03,52.04,51.96,52.0,45700.0,23.9156,23.9202,23.8834,23.9018,45700.0
2006-08-22 14:30:00,52.01,52.03,51.97,52.01,48400.0,23.9064,23.9156,23.888,23.9064,48400.0
2006-08-22 15:00:00,52.02,52.08,51.96,52.03,53000.0,23.911,23.9386,23.8834,23.9156,53000.0
2006-08-22 15:30:00,52.01,52.07,51.99,52.06,35000.0,23.9064,23.934,23.8972,23.9294,35000.0
2006-08-23 09:30:00,52.15,52.19,52.0,52.02,71900.0,23.9708,23.9891,23.9018,23.911,71900.0
2006-08-23 10:00:00,52.03,52.04,51.9,52.0,96800.0,23.9156,23.9202,23.8558,23.9018,96800.0
2006-08-23 10:30:00,51.98,52.03,51.87,51.92,124400.0,23.8926,23.9156,23.8421,23.865,124400.0
2006-08-23 11:00:00,51.92,51.98,51.84,51.98,79800.0,23.865,23.8926,23.8283,23.8926,79800.0
2006-08-23 11:30:00,51.98,51.98,51.92,51.95,43200.0,23.8926,23.8926,23.865,23.8788,43200.0
2006-08-23 12:00:00,51.95,51.97,51.93,51.96,62700.0,23.8788,23.888,23.8696,23.8834,62700.0
2006-08-23 12:30:00,51.94,51.94,51.83,51.83,11600.0,23.8742,23.8742,23.8237,23.8237,11600.0
2006-08-23 13:00:00,51.83,51.84,51.73,51.76,23700.0,23.8237,23.8283,23.7777,23.7915,23700.0
2006-08-23 13:30:00,51.76,51.76,51.65,51.66,34300.0,23.7915,23.7915,23.7409,23.7455,34300.0
2006-08-23 14:00:00,51.65,51.69,51.63,51.67,30500.0,23.7409,23.7593,23.7317,23.7501,30500.0
2006-08-23 14:30:00,51.67,51.68,51.63,51.63,15100.0,23.7501,23.7547,23.7317,23.7317,15100.0
2006-08-23 15:00:00,51.64,51.82,51.6,51.82,84700.0,23.7363,23.8191,23.718,23.8191,84700.0
2006-08-23 15:30:00,51.77,51.87,51.74,51.84,67300.0,23.7961,23.8421,23.7823,23.8283,67300.0
2006-08-24 09:30:00,52.0,52.05,51.8,51.86,48200.0,23.9018,23.9248,23.8099,23.8375,48200.0
2006-08-24 10:00:00,51.87,51.87,51.78,51.83,36600.0,23.8421,23.8421,23.8007,23.8237,36600.0
2006-08-24 10:30:00,51.83,52.09,51.82,52.09,71600.0,23.8237,23.9432,23.8191,23.9432,71600.0
2006-08-24 11:00:00,52.09,52.13,52.06,52.13,38400.0,23.9432,23.9616,23.9294,23.9616,38400.0
2006-08-24 11:30:00,52.11,52.16,52.09,52.11,31300.0,23.9524,23.9754,23.9432,23.9524,31300.0
2006-08-24 12:00:00,52.11,52.13,52.07,52.11,30000.0,23.9524,23.9616,23.934,23.9524,30000.0
2006-08-24 12:30:00,52.12,52.13,52.1,52.12,22900.0,23.957,23.9616,23.9478,23.957,22900.0
2006-08-24 13:00:00,52.13,52.14,52.1,52.12,25600.0,23.9616,23.9662,23.9478,23.957,25600.0
2006-08-24 13:30:00,52.12,52.13,52.1,52.13,26400.0,23.957,23.9616,23.9478,23.9616,26400.0
2006-08-24 14:00:00,52.12,52.19,52.12,52.14,41900.0,23.957,23.9891,23.957,23.9662,41900.0
2006-08-24 14:30:00,52.13,52.15,52.11,52.13,34200.0,23.9616,23.9708,23.9524,23.9616,34200.0
2006-08-24 15:00:00,52.11,52.15,52.08,52.15,76500.0,23.9524,23.9708,23.9386,23.9708,76500.0
2006-08-24 15:30:00,52.15,52.24,52.13,52.18,52700.0,23.9708,24.0121,23.9616,23.9845,52700.0
2006-08-25 09:30:00,52.35,52.58,52.27,52.45,86500.0,24.0627,24.1684,24.0259,24.1087,86500.0
2006-08-25 10:00:00,52.45,52.48,52.31,52.39,53000.0,24.1087,24.1224,24.0443,24.0811,53000.0
2006-08-25 10:30:00,52.39,52.39,52.33,52.35,87800.0,24.0811,24.0811,24.0535,24.0627,87800.0
2006-08-25 11:00:00,52.35,52.41,52.34,52.34,23700.0,24.0627,24.0903,24.0581,24.0581,23700.0
2006-08-25 11:30:00,52.34,52.37,52.34,52.34,20000.0,24.0581,24.0719,24.0581,24.0581,20000.0
2006-08-25 12:00:00,52.36,52.42,52.34,52.35,22800.0,24.0673,24.0949,24.0581,24.0627,22800.0
2006-08-25 12:30:00,52.37,52.39,52.3,52.33,40100.0,24.0719,24.0811,24.0397,24.0535,40100.0
2006-08-25 13:00:00,52.35,52.35,52.25,52.26,16800.0,24.0627,24.0627,24.0167,24.0213,16800.0
2006-08-25 13:30:00,52.27,52.29,52.22,52.23,16500.0,24.0259,24.0351,24.0029,24.0075,16500.0
2006-08-25 14:00:00,52.23,52.24,52.2,52.21,25800.0,24.0075,24.0121,23.9937,23.9983,25800.0
2006-08-25 14:30:00,52.21,52.23,52.2,52.2,29800.0,23.9983,24.0075,23.9937,23.9937,29800.0
2006-08-25 15:00:00,52.21,52.23,52.2,52.21,33600.0,23.9983,24.0075,23.9937,23.9983,33600.0
2006-08-25 15:30:00,52.22,52.36,52.22,52.34,82500.0,24.0029,24.0673,24.0029,24.0581,82500.0
2006-08-28 09:30:00,52.5,52.64,52.34,52.56,133500.0,24.1316,24.196,24.0581,24.1592,133500.0
2006-08-28 10:00:00,52.56,52.67,52.56,52.61,33700.0,24.1592,24.2098,24.1592,24.1822,33700.0
2006-08-28 10:30:00,52.61,52.75,52.58,52.67,31500.0,24.1822,24.2465,24.1684,24.2098,31500.0
2006-08-28 11:00:00,52.67,52.76,52.66,52.76,24600.0,24.2098,24.2511,24.2052,24.2511,24600.0
2006-08-28 11:30:00,52.74,52.83,52.7,52.81,61500.0,24.242,24.2833,24.2236,24.2741,61500.0
2006-08-28 12:00:00,52.81,52.85,52.76,52.77,42000.0,24.2741,24.2925,24.2511,24.2557,42000.0
2006-08-28 12:30:00,52.77,52.85,52.76,52.85,18300.0,24.2557,24.2925,24.2511,24.2925,18300.0
2006-08-28 13:00:00,52.85,52.9,52.83,52.9,13900.0,24.2925,24.3155,24.2833,24.3155,13900.0
2006-08-28 13:30:00,52.9,52.9,52.76,52.81,17500.0,24.3155,24.3155,24.2511,24.2741,17500.0
2006-08-28 14:00:00,52.81,52.82,52.74,52.76,46600.0,24.2741,24.2787,24.242,24.2511,46600.0
2006-08-28 14:30:00,52.77,52.78,52.73,52.77,30600.0,24.2557,24.2603,24.2374,24.2557,30600.0
2006-08-28 15:00:00,52.77,52.79,52.74,52.76,65100.0,24.2557,24.2649,24.242,24.2511,65100.0
2006-08-28 15:30:00,52.75,52.81,52.74,52.8,67100.0,24.2465,24.2741,24.242,24.2695,67100.0
2006-08-29 09:30:00,52.87,52.91,52.55,52.71,40200.0,24.3017,24.3201,24.1546,24.2282,40200.0
2006-08-29 10:00:00,52.7,52.89,52.66,52.84,27400.0,24.2236,24.3109,24.2052,24.2879,27400.0
2006-08-29 10:30:00,52.84,52.84,52.61,52.63,43800.0,24.2879,24.2879,24.1822,24.1914,43800.0
2006-08-29 11:00:00,52.63,52.84,52.6,52.84,29800.0,24.1914,24.2879,24.1776,24.2879,29800.0
2006-08-29 11:30:00,52.84,52.85,52.8,52.83,18500.0,24.2879,24.2925,24.2695,24.2833,18500.0
2006-08-29 12:00:00,52.81,52.89,52.77,52.89,22200.0,24.2741,24.3109,24.2557,24.3109,22200.0
2006-08-29 12:30:00,52.89,52.91,52.83,52.87,20000.0,24.3109,24.3201,24.2833,24.3017,20000.0
2006-08-29 13:00:00,52.87,52.87,52.83,52.87,22700.0,24.3017,24.3017,24.2833,24.3017,22700.0
2006-08-29 13:30:00,52.87,52.93,52.85,52.89,23700.0,24.3017,24.3293,24.2925,24.3109,23700.0
2006-08-29 14:00:00,52.9,53.01,52.82,52.97,73500.0,24.3155,24.3661,24.2787,24.3477,73500.0
2006-08-29 14:30:00,52.97,53.04,52.97,53.0,36400.0,24.3477,24.3798,24.3477,24.3615,36400.0
2006-08-29 15:00:00,53.01,53.02,52.95,53.01,41000.0,24.3661,24.3707,24.3385,24.3661,41000.0
2006-08-29 15:30:00,53.02,53.07,52.96,53.07,83100.0,24.3707,24.3936,24.3431,24.3936,83100.0
2006-08-30 09:30:00,53.26,53.26,52.91,53.2,84200.0,24.481,24.481,24.3201,24.4534,84200.0
2006-08-30 10:00:00,53.17,53.18,53.04,53.08,55100.0,24.4396,24.4442,24.3798,24.3982,55100.0
2006-08-30 10:30:00,53.06,53.09,53.0,53.0,29100.0,24.389,24.4028,24.3615,24.3615,29100.0
2006-08-30 11:00:00,53.0,53.08,53.0,53.03,35200.0,24.3615,24.3982,24.3615,24.3753,35200.0
2006-08-30 11:30:00,53.03,53.04,52.94,53.01,26800.0,24.3753,24.3798,24.3339,24.3661,26800.0
2006-08-30 12:00:00,52.99,53.01,52.96,53.01,20600.0,24.3569,24.3661,24.3431,24.3661,20600.0
2006-08-30 12:30:00,53.01,53.04,52.99,52.99,26100.0,24.3661,24.3798,24.3569,24.3569,26100.0
2006-08-30 13:00:00,52.99,53.0,52.98,52.98,12200.0,24.3569,24.3615,24.3523,24.3523,12200.0
2006-08-30 13:30:00,52.97,53.03,52.97,53.03,40600.0,24.3477,24.3753,24.3477,24.3753,40600.0
2006-08-30 14:00:00,53.03,53.07,52.9,53.05,55300.0,24.3753,24.3936,24.3155,24.3844,55300.0
2006-08-30 14:30:00,53.05,53.08,53.03,53.08,56200.0,24.3844,24.3982,24.3753,24.3982,56200.0
2006-08-30 15:00:00,53.1,53.14,53.01,53.07,90400.0,24.4074,24.4258,24.3661,24.3936,90400.0
2006-08-30 15:30:00,53.06,53.07,52.99,53.0,38700.0,24.389,24.3936,24.3569,24.3615,38700.0
2006-08-31 09:30:00,53.01,53.44,53.01,53.35,68400.0,24.3661,24.5637,24.3661,24.5223,68400.0
2006-08-31 10:00:00,53.33,53.37,53.21,53.25,31500.0,24.5131,24.5315,24.458,24.4764,31500.0
2006-08-31 10:30:00,53.25,53.4,53.23,53.3,51800.0,24.4764,24.5453,24.4672,24.4994,51800.0
2006-08-31 11:00:00,53.29,53.34,53.26,53.29,50000.0,24.4948,24.5177,24.481,24.4948,50000.0
2006-08-31 11:30:00,53.29,53.38,53.28,53.35,23100.0,24.4948,24.5361,24.4902,24.5223,23100.0
2006-08-31 12:00:00,53.35,53.37,53.31,53.35,24600.0,24.5223,24.5315,24.504,24.5223,24600.0
2006-08-31 12:30:00,53.35,53.35,53.29,53.3,21900.0,24.5223,24.5223,24.4948,24.4994,21900.0
2006-08-31 13:00:00,53.31,53.37,53.3,53.35,15600.0,24.504,24.5315,24.4994,24.5223,15600.0
2006-08-31 13:30:00,53.34,53.36,53.29,53.35,23100.0,24.5177,24.5269,24.4948,24.5223,23100.0
2006-08-31 14:00:00,53.35,53.51,53.34,53.49,74100.0,24.5223,24.5959,24.5177,24.5867,74100.0
2006-08-31 14:30:00,53.49,53.57,53.47,53.53,53500.0,24.5867,24.6235,24.5775,24.6051,53500.0
2006-08-31 15:00:00,53.52,53.58,53.5,53.54,49300.0,24.6005,24.6281,24.5913,24.6097,49300.0
2006-08-31 15:30:00,53.55,53.69,53.55,53.56,100700.0,24.6143,24.6786,24.6143,24.6189,100700.0
2006-09-01 09:30:00,53.77,53.77,53.6,53.68,59800.0,24.7154,24.7154,24.6373,24.674,59800.0
2006-09-01 10:00:00,53.67,53.68,53.58,53.65,51200.0,24.6694,24.674,24.6281,24.6602,51200.0
2006-09-01 10:30:00,53.65,53.66,53.44,53.46,86300.0,24.6602,24.6648,24.5637,24.5729,86300.0
2006-09-01 11:00:00,53.49,53.55,53.46,53.48,22100.0,24.5867,24.6143,24.5729,24.5821,22100.0
2006-09-01 11:30:00,53.48,53.52,53.46,53.52,30700.0,24.5821,24.6005,24.5729,24.6005,30700.0
2006-09-01 12:00:00,53.51,53.52,53.43,53.45,29900.0,24.5959,24.6005,24.5591,24.5683,29900.0
2006-09-01 12:30:00,53.45,53.51,53.45,53.49,28100.0,24.5683,24.5959,24.5683,24.5867,28100.0
2006-09-01 13:00:00,53.5,53.5,53.42,53.43,27200.0,24.5913,24.5913,24.5545,24.5591,27200.0
2006-09-01 13:30:00,53.41,53.48,53.41,53.46,20900.0,24.5499,24.5821,24.5499,24.5729,20900.0
2006-09-01 14:00:00,53.48,53.48,53.37,53.39,40300.0,24.5821,24.5821,24.5315,24.5407,40300.0
2006-09-01 14:30:00,53.37,53.37,53.28,53.34,26000.0,24.5315,24.5315,24.4902,24.5177,26000.0
2006-09-01 15:00:00,53.35,53.48,53.34,53.47,37600.0,24.5223,24.5821,24.5177,24.5775,37600.0
2006-09-01 15:30:00,53.47,53.5,53.38,53.47,55300.0,24.5775,24.5913,24.5361,24.5775,55300.0
2006-09-05 09:30:00,52.7,52.84,52.52,52.56,84400.0,24.5172,24.5823,24.4334,24.452,84400.0
2006-09-05 10:00:00,52.53,52.55,52.31,52.37,112500.0,24.4381,24.4474,24.3357,24.3636,112500.0
2006-09-05 10:30:00,52.4,52.49,52.37,52.38,105200.0,24.3776,24.4195,24.3636,24.3683,105200.0
2006-09-05 11:00:00,52.38,52.4,52.26,52.31,109600.0,24.3683,24.3776,24.3125,24.3357,109600.0
2006-09-05 11:30:00,52.31,52.47,52.3,52.42,66600.0,24.3357,24.4102,24.3311,24.3869,66600.0
2006-09-05 12:00:00,52.41,52.42,52.37,52.4,62600.0,24.3823,24.3869,24.3636,24.3776,62600.0
2006-09-05 12:30:00,52.39,52.42,52.36,52.4,42400.0,24.373,24.3869,24.359,24.3776,42400.0
2006-09-05 13:00:00,52.4,52.41,52.35,52.37,43400.0,24.3776,24.3823,24.3543,24.3636,43400.0
2006-09-05 13:30:00,52.37,52.38,52.15,52.15,73700.0,24.3636,24.3683,24.2613,24.2613,73700.0
2006-09-05 14:00:00,52.15,52.26,52.11,52.22,78300.0,24.2613,24.3125,24.2427,24.2939,78300.0
2006-09-05 14:30:00,52.22,52.22,52.15,52.17,86200.0,24.2939,24.2939,24.2613,24.2706,86200.0
2006-09-05 15:00:00,52.17,52.26,52.12,52.26,124500.0,24.2706,24.3125,24.2473,24.3125,124500.0
2006-09-05 15:30:00,52.26,52.38,52.25,52.35,142800.0,24.3125,24.3683,24.3078,24.3543,142800.0
2006-09-06 09:30:00,52.27,52.36,51.9,52.21,55900.0,24.3171,24.359,24.145,24.2892,55900.0
2006-09-06 10:00:00,52.22,52.32,52.12,52.25,37000.0,24.2939,24.3404,24.2473,24.3078,37000.0
2006-09-06 10:30:00,52.23,52.32,52.14,52.3,34900.0,24.2985,24.3404,24.2566,24.3311,34900.0
2006-09-06 11:00:00,52.3,52.33,52.26,52.28,29800.0,24.3311,24.345,24.3125,24.3218,29800.0
2006-09-06 11:30:00,52.29,52.41,52.29,52.41,37100.0,24.3264,24.3823,24.3264,24.3823,37100.0
2006-09-06 12:00:00,52.41,52.41,52.24,52.25,36000.0,24.3823,24.3823,24.3032,24.3078,36000.0
2006-09-06 12:30:00,52.25,52.29,52.17,52.17,33600.0,24.3078,24.3264,24.2706,24.2706,33600.0
2006-09-06 13:00:00,52.18,52.24,52.14,52.24,26000.0,24.2753,24.3032,24.2566,24.3032,26000.0
2006-09-06 13:30:00,52.24,52.32,52.22,52.3,29800.0,24.3032,24.3404,24.2939,24.3311,29800.0
2006-09-06 14:00:00,52.31,52.37,52.28,52.36,47800.0,24.3357,24.3636,24.3218,24.359,47800.0
2006-09-06 14:30:00,52.36,52.4,52.34,52.37,43700.0,24.359,24.3776,24.3497,24.3636,43700.0
2006-09-06 15:00:00,52.38,52.39,52.34,52.38,61600.0,24.3683,24.373,24.3497,24.3683,61600.0
2006-09-06 15:30:00,52.38,52.49,52.31,52.46,154300.0,24.3683,24.4195,24.3357,24.4055,154300.0
2006-09-07 09:30:00,52.46,52.5,52.08,52.22,53900.0,24.4055,24.4241,24.2287,24.2939,53900.0
2006-09-07 10:00:00,52.22,52.31,52.2,52.22,32900.0,24.2939,24.3357,24.2846,24.2939,32900.0
2006-09-07 10:30:00,52.21,52.23,52.06,52.06,33700.0,24.2892,24.2985,24.2194,24.2194,33700.0
2006-09-07 11:00:00,52.07,52.21,52.06,52.07,28000.0,24.2241,24.2892,24.2194,24.2241,28000.0
2006-09-07 11:30:00,52.07,52.11,51.98,52.11,30800.0,24.2241,24.2427,24.1822,24.2427,30800.0
2006-09-07 12:00:00,52.1,52.1,51.94,52.0,24300.0,24.238,24.238,24.1636,24.1915,24300.0
2006-09-07 12:30:00,52.0,52.0,51.93,51.95,28200.0,24.1915,24.1915,24.159,24.1683,28200.0
2006-09-07 13:00:00,51.97,51.97,51.9,51.94,23100.0,24.1776,24.1776,24.145,24.1636,23100.0
2006-09-07 13:30:00,51.94,52.18,51.94,52.17,42100.0,24.1636,24.2753,24.1636,24.2706,42100.0
2006-09-07 14:00:00,52.17,52.17,51.96,51.99,42500.0,24.2706,24.2706,24.1729,24.1869,42500.0
2006-09-07 14:30:00,51.99,52.1,51.96,52.06,45100.0,24.1869,24.238,24.1729,24.2194,45100.0
2006-09-07 15:00:00,52.04,52.09,52.03,52.08,36600.0,24.2101,24.2334,24.2055,24.2287,36600.0
2006-09-07 15:30:00,52.07,52.11,51.95,52.08,77400.0,24.2241,24.2427,24.1683,24.2287,77400.0
2006-09-08 09:30:00,52.23,52.27,52.1,52.19,22100.0,24.2985,24.3171,24.238,24.2799,22100.0
2006-09-08 10:00:00,52.19,52.25,52.1,52.18,26100.0,24.2799,24.3078,24.238,24.2753,26100.0
2006-09-08 10:30:00,52.2,52.21,52.11,52.14,43100.0,24.2846,24.2892,24.2427,24.2566,43100.0
2006-09-08 11:00:00,52.15,52.16,52.07,52.07,33400.0,24.2613,24.266,24.2241,24.2241,33400.0
2006-09-08 11:30:00,52.08,52.12,52.07,52.1,40100.0,24.2287,24.2473,24.2241,24.238,40100.0
2006-09-08 12:00:00,52.1,52.11,52.05,52.09,32900.0,24.238,24.2427,24.2148,24.2334,32900.0
2006-09-08 12:30:00,52.09,52.16,52.09,52.15,48600.0,24.2334,24.266,24.2334,24.2613,48600.0
2006-09-08 13:00:00,52.15,52.2,52.12,52.2,22800.0,24.2613,24.2846,24.2473,24.2846,22800.0
2006-09-08 13:30:00,52.2,52.24,52.13,52.24,32600.0,24.2846,24.3032,24.252,24.3032,32600.0
2006-09-08 14:00:00,52.27,52.27,52.14,52.16,55200.0,24.3171,24.3171,24.2566,24.266,55200.0
2006-09-08 14:30:00,52.17,52.18,52.08,52.09,30200.0,24.2706,24.2753,24.2287,24.2334,30200.0
2006-09-08 15:00:00,52.09,52.13,52.01,52.02,70300.0,24.2334,24.252,24.1962,24.2008,70300.0
2006-09-08 15:30:00,52.02,52.21,51.98,52.2,123100.0,24.2008,24.2892,24.1822,24.2846,123100.0
2006-09-11 09:30:00,52.22,52.26,52.05,52.21,49300.0,24.2939,24.3125,24.2148,24.2892,49300.0
2006-09-11 10:00:00,52.22,52.43,52.2,52.41,41000.0,24.2939,24.3916,24.2846,24.3823,41000.0
2006-09-11 10:30:00,52.41,52.47,52.35,52.36,33500.0,24.3823,24.4102,24.3543,24.359,33500.0
2006-09-11 11:00:00,52.37,52.39,52.25,52.27,55200.0,24.3636,24.373,24.3078,24.3171,55200.0
2006-09-11 11:30:00,52.29,52.32,52.26,52.31,20800.0,24.3264,24.3404,24.3125,24.3357,20800.0
2006-09-11 12:00:00,52.32,52.41,52.27,52.33,59800.0,24.3404,24.3823,24.3171,24.345,59800.0
2006-09-11 12:30:00,52.33,52.4,52.25,52.3,35600.0,24.345,24.3776,24.3078,24.3311,35600.0
2006-09-11 13:00:00,52.3,52.34,52.27,52.34,45300.0,24.3311,24.3497,24.3171,24.3497,45300.0
2006-09-11 13:30:00,52.31,52.34,52.18,52.24,58800.0,24.3357,24.3497,24.2753,24.3032,58800.0
2006-09-11 14:00:00,52.25,52.34,52.25,52.34,68800.0,24.3078,24.3497,24.3078,24.3497,68800.0
2006-09-11 14:30:00,52.34,52.36,52.29,52.3,30700.0,24.3497,24.359,24.3264,24.3311,30700.0
2006-09-11 15:00:00,52.29,52.35,52.25,52.27,48900.0,24.3264,24.3543,24.3078,24.3171,48900.0
2006-09-11 15:30:00,52.27,52.41,52.25,52.41,100300.0,24.3171,24.3823,24.3078,24.3823,100300.0
2006-09-12 09:30:00,52.53,52.55,52.17,52.35,81900.0,24.4381,24.4474,24.2706,24.3543,81900.0
2006-09-12 10:00:00,52.32,52.52,52.24,52.29,62800.0,24.3404,24.4334,24.3032,24.3264,62800.0
2006-09-12 10:30:00,52.29,52.35,52.2,52.21,62300.0,24.3264,24.3543,24.2846,24.2892,62300.0
2006-09-12 11:00:00,52.2,52.23,52.0,52.04,121800.0,24.2846,24.2985,24.1915,24.2101,121800.0
2006-09-12 11:30:00,52.05,52.1,51.85,51.91,85700.0,24.2148,24.238,24.1217,24.1496,85700.0
2006-09-12 12:00:00,51.92,52.02,51.87,51.98,41800.0,24.1543,24.2008,24.131,24.1822,41800.0
2006-09-12 12:30:00,51.96,51.98,51.89,51.9,22000.0,24.1729,24.1822,24.1403,24.145,22000.0
2006-09-12 13:00:00,51.9,51.95,51.82,51.82,27800.0,24.145,24.1683,24.1078,24.1078,27800.0
2006-09-12 13:30:00,51.82,52.03,51.81,52.03,45400.0,24.1078,24.2055,24.1031,24.2055,45400.0
2006-09-12 14:00:00,52.03,52.03,51.95,51.99,34200.0,24.2055,24.2055,24.1683,24.1869,34200.0
2006-09-12 14:30:00,51.99,52.06,51.97,51.97,59800.0,24.1869,24.2194,24.1776,24.1776,59800.0
2006-09-12 15:00:00,51.97,52.04,51.95,51.99,54100.0,24.1776,24.2101,24.1683,24.1869,54100.0
2006-09-12 15:30:00,52.0,52.15,51.99,52.08,94800.0,24.1915,24.2613,24.1869,24.2287,94800.0
2006-09-13 09:30:00,52.32,52.32,51.85,51.85,93200.0,24.3404,24.3404,24.1217,24.1217,93200.0
2006-09-13 10:00:00,51.86,52.2,51.82,52.17,72700.0,24.1264,24.2846,24.1078,24.2706,72700.0
2006-09-13 10:30:00,52.17,52.19,52.08,52.08,78100.0,24.2706,24.2799,24.2287,24.2287,78100.0
2006-09-13 11:00:00,52.09,52.25,52.05,52.14,78200.0,24.2334,24.3078,24.2148,24.2566,78200.0
2006-09-13 11:30:00,52.15,52.26,52.13,52.24,84200.0,24.2613,24.3125,24.252,24.3032,84200.0
2006-09-13 12:00:00,52.24,52.31,52.23,52.31,59400.0,24.3032,24.3357,24.2985,24.3357,59400.0
2006-09-13 12:30:00,52.31,52.33,52.26,52.26,63500.0,24.3357,24.345,24.3125,24.3125,63500.0
2006-09-13 13:00:00,52.27,52.27,52.18,52.2,47600.0,24.3171,24.3171,24.2753,24.2846,47600.0
2006-09-13 13:30:00,52.2,52.33,52.2,52.24,137700.0,24.2846,24.345,24.2846,24.3032,137700.0
2006-09-13 14:00:00,52.24,52.24,52.18,52.19,95100.0,24.3032,24.3032,24.2753,24.2799,95100.0
2006-09-13 14:30:00,52.19,52.33,52.18,52.31,89300.0,24.2799,24.345,24.2753,24.3357,89300.0
2006-09-13 15:00:00,52.32,52.43,52.31,52.4,72800.0,24.3404,24.3916,24.3357,24.3776,72800.0
2006-09-13 15:30:00,52.41,52.41,52.28,52.31,101100.0,24.3823,24.3823,24.3218,24.3357,101100.0
2006-09-14 09:30:00,52.2,52.5,52.2,52.45,66200.0,24.2846,24.4241,24.2846,24.4009,66200.0
2006-09-14 10:00:00,52.44,52.53,52.33,52.5,44900.0,24.3962,24.4381,24.345,24.4241,44900.0
2006-09-14 10:30:00,52.51,52.58,52.38,52.39,49900.0,24.4288,24.4613,24.3683,24.373,49900.0
2006-09-14 11:00:00,52.38,52.47,52.37,52.46,20300.0,24.3683,24.4102,24.3636,24.4055,20300.0
2006-09-14 11:30:00,52.44,52.45,52.28,52.28,26200.0,24.3962,24.4009,24.3218,24.3218,26200.0
2006-09-14 12:00:00,52.28,52.28,52.18,52.21,19700.0,24.3218,24.3218,24.2753,24.2892,19700.0
2006-09-14 12:30:00,52.22,52.22,52.05,52.06,36100.0,24.2939,24.2939,24.2148,24.2194,36100.0
2006-09-14 13:00:00,52.06,52.14,52.02,52.14,34100.0,24.2194,24.2566,24.2008,24.2566,34100.0
2006-09-14 13:30:00,52.14,52.18,52.1,52.18,30000.0,24.2566,24.2753,24.238,24.2753,30000.0
2006-09-14 14:00:00,52.18,52.24,52.17,52.23,32700.0,24.2753,24.3032,24.2706,24.2985,32700.0
2006-09-14 14:30:00,52.23,52.27,52.07,52.07,52100.0,24.2985,24.3171,24.2241,24.2241,52100.0
2006-09-14 15:00:00,52.08,52.14,52.04,52.13,62400.0,24.2287,24.2566,24.2101,24.252,62400.0
2006-09-14 15:30:00,52.13,52.14,52.05,52.06,82500.0,24.252,24.2566,24.2148,24.2194,82500.0
2006-09-15 09:30:00,52.61,52.8,52.4,52.64,312000.0,24.4753,24.5637,24.3776,24.4893,312000.0
2006-09-15 10:00:00,52.64,52.66,52.5,52.59,63100.0,24.4893,24.4986,24.4241,24.466,63100.0
2006-09-15 10:30:00,52.59,52.65,52.58,52.59,34900.0,24.466,24.4939,24.4613,24.466,34900.0
2006-09-15 11:00:00,52.6,52.66,52.54,52.58,23000.0,24.4706,24.4986,24.4427,24.4613,23000.0
2006-09-15 11:30:00,52.59,52.62,52.47,52.62,31000.0,24.466,24.48,24.4102,24.48,31000.0
2006-09-15 12:00:00,52.62,52.77,52.6,52.7,71000.0,24.48,24.5497,24.4706,24.5172,71000.0
2006-09-15 12:30:00,52.69,52.84,52.68,52.77,92000.0,24.5125,24.5823,24.5079,24.5497,92000.0
2006-09-15 13:00:00,52.78,52.81,52.73,52.78,36700.0,24.5544,24.5683,24.5311,24.5544,36700.0
2006-09-15 13:30:00,52.78,52.87,52.74,52.86,38100.0,24.5544,24.5963,24.5358,24.5916,38100.0
2006-09-15 14:00:00,52.87,53.0,52.86,52.96,113600.0,24.5963,24.6567,24.5916,24.6381,113600.0
2006-09-15 14:30:00,52.94,52.97,52.83,52.84,35700.0,24.6288,24.6428,24.5777,24.5823,35700.0
2006-09-15 15:00:00,52.84,52.89,52.8,52.86,53500.0,24.5823,24.6056,24.5637,24.5916,53500.0
2006-09-15 15:30:00,52.86,52.94,52.86,52.87,77200.0,24.5916,24.6288,24.5916,24.5963,77200.0
2006-09-18 09:30:00,53.08,53.18,52.92,53.17,144300.0,24.694,24.7405,24.6195,24.7358,144300.0
2006-09-18 10:00:00,53.17,53.17,52.86,52.96,122500.0,24.7358,24.7358,24.5916,24.6381,122500.0
2006-09-18 10:30:00,52.95,52.97,52.73,52.73,51600.0,24.6335,24.6428,24.5311,24.5311,51600.0
2006-09-18 11:00:00,52.7,52.72,52.55,52.68,46000.0,24.5172,24.5265,24.4474,24.5079,46000.0
2006-09-18 11:30:00,52.66,52.69,52.57,52.57,32200.0,24.4986,24.5125,24.4567,24.4567,32200.0
2006-09-18 12:00:00,52.56,52.62,52.56,52.58,25500.0,24.452,24.48,24.452,24.4613,25500.0
2006-09-18 12:30:00,52.58,52.6,52.56,52.6,25300.0,24.4613,24.4706,24.452,24.4706,25300.0
2006-09-18 13:00:00,52.6,52.62,52.53,52.56,39300.0,24.4706,24.48,24.4381,24.452,39300.0
2006-09-18 13:30:00,52.55,52.57,52.44,52.47,38500.0,24.4474,24.4567,24.3962,24.4102,38500.0
2006-09-18 14:00:00,52.47,52.53,52.45,52.51,29700.0,24.4102,24.4381,24.4009,24.4288,29700.0
2006-09-18 14:30:00,52.5,52.51,52.44,52.46,17700.0,24.4241,24.4288,24.3962,24.4055,17700.0
2006-09-18 15:00:00,52.47,52.51,52.42,52.51,29200.0,24.4102,24.4288,24.3869,24.4288,29200.0
2006-09-18 15:30:00,52.49,52.61,52.49,52.53,63400.0,24.4195,24.4753,24.4195,24.4381,63400.0
2006-09-19 09:30:00,52.35,52.63,52.35,52.52,72200.0,24.3543,24.4846,24.3543,24.4334,72200.0
2006-09-19 10:00:00,52.53,52.57,52.43,52.44,87100.0,24.4381,24.4567,24.3916,24.3962,87100.0
2006-09-19 10:30:00,52.43,52.56,52.36,52.49,67000.0,24.3916,24.452,24.359,24.4195,67000.0
2006-09-19 11:00:00,52.49,52.54,52.46,52.48,89700.0,24.4195,24.4427,24.4055,24.4148,89700.0
2006-09-19 11:30:00,52.51,52.58,52.5,52.56,41900.0,24.4288,24.4613,24.4241,24.452,41900.0
2006-09-19 12:00:00,52.57,52.62,52.53,52.55,46300.0,24.4567,24.48,24.4381,24.4474,46300.0
2006-09-19 12:30:00,52.54,52.55,52.48,52.5,57200.0,24.4427,24.4474,24.4148,24.4241,57200.0
2006-09-19 13:00:00,52.5,52.71,52.49,52.66,36800.0,24.4241,24.5218,24.4195,24.4986,36800.0
2006-09-19 13:30:00,52.66,52.71,52.62,52.67,21900.0,24.4986,24.5218,24.48,24.5032,21900.0
2006-09-19 14:00:00,52.67,52.71,52.57,52.63,32000.0,24.5032,24.5218,24.4567,24.4846,32000.0
2006-09-19 14:30:00,52.63,52.65,52.54,52.61,32900.0,24.4846,24.4939,24.4427,24.4753,32900.0
2006-09-19 15:00:00,52.6,52.65,52.54,52.64,35700.0,24.4706,24.4939,24.4427,24.4893,35700.0
2006-09-19 15:30:00,52.64,52.74,52.6,52.7,85800.0,24.4893,24.5358,24.4706,24.5172,85800.0
2006-09-20 09:30:00,52.83,53.0,52.83,52.95,132200.0,24.5777,24.6567,24.5777,24.6335,132200.0
2006-09-20 10:00:00,52.94,52.98,52.79,52.81,43500.0,24.6288,24.6474,24.559,24.5683,43500.0
2006-09-20 10:30:00,52.84,52.87,52.79,52.79,24100.0,24.5823,24.5963,24.559,24.559,24100.0
2006-09-20 11:00:00,52.79,52.94,52.77,52.9,71200.0,24.559,24.6288,24.5497,24.6102,71200.0
2006-09-20 11:30:00,52.9,52.92,52.83,52.92,59100.0,24.6102,24.6195,24.5777,24.6195,59100.0
2006-09-20 12:00:00,52.92,52.95,52.9,52.95,83200.0,24.6195,24.6335,24.6102,24.6335,83200.0
2006-09-20 12:30:00,52.94,52.95,52.89,52.91,34100.0,24.6288,24.6335,24.6056,24.6149,34100.0
2006-09-20 13:00:00,52.92,52.92,52.84,52.9,29000.0,24.6195,24.6195,24.5823,24.6102,29000.0
2006-09-20 13:30:00,52.89,52.93,52.89,52.9,36200.0,24.6056,24.6242,24.6056,24.6102,36200.0
2006-09-20 14:00:00,52.9,53.0,52.82,52.93,105300.0,24.6102,24.6567,24.573,24.6242,105300.0
2006-09-20 14:30:00,52.94,53.05,52.92,52.96,89400.0,24.6288,24.68,24.6195,24.6381,89400.0
2006-09-20 15:00:00,52.97,53.06,52.94,52.97,64000.0,24.6428,24.6847,24.6288,24.6428,64000.0
2006-09-20 15:30:00,52.98,53.0,52.85,52.85,64900.0,24.6474,24.6567,24.587,24.587,64900.0
2006-09-21 09:30:00,52.83,52.83,52.48,52.57,95800.0,24.5777,24.5777,24.4148,24.4567,95800.0
2006-09-21 10:00:00,52.57,52.69,52.52,52.65,141100.0,24.4567,24.5125,24.4334,24.4939,141100.0
2006-09-21 10:30:00,52.65,52.7,52.6,52.63,99800.0,24.4939,24.5172,24.4706,24.4846,99800.0
2006-09-21 11:00:00,52.62,52.75,52.54,52.57,114400.0,24.48,24.5404,24.4427,24.4567,114400.0
2006-09-21 11:30:00,52.56,52.85,52.55,52.82,58900.0,24.452,24.587,24.4474,24.573,58900.0
2006-09-21 12:00:00,52.84,52.91,52.74,52.89,155400.0,24.5823,24.6149,24.5358,24.6056,155400.0
2006-09-21 12:30:00,52.88,52.95,52.72,52.9,171800.0,24.6009,24.6335,24.5265,24.6102,171800.0
2006-09-21 13:00:00,52.9,52.9,52.78,52.86,128300.0,24.6102,24.6102,24.5544,24.5916,128300.0
2006-09-21 13:30:00,52.86,52.91,52.85,52.88,439500.0,24.5916,24.6149,24.587,24.6009,439500.0
2006-09-21 14:00:00,52.88,52.92,52.84,52.84,131200.0,24.6009,24.6195,24.5823,24.5823,131200.0
2006-09-21 14:30:00,52.84,52.88,52.79,52.81,57600.0,24.5823,24.6009,24.559,24.5683,57600.0
2006-09-21 15:00:00,52.81,52.86,52.72,52.78,67500.0,24.5683,24.5916,24.5265,24.5544,67500.0
2006-09-21 15:30:00,52.78,52.85,52.72,52.75,139100.0,24.5544,24.587,24.5265,24.5404,139100.0
2006-09-22 09:30:00,52.75,52.77,52.65,52.75,47500.0,24.5404,24.5497,24.4939,24.5404,47500.0
2006-09-22 10:00:00,52.71,52.82,52.71,52.75,34600.0,24.5218,24.573,24.5218,24.5404,34600.0
2006-09-22 10:30:00,52.73,52.76,52.66,52.66,16800.0,24.5311,24.5451,24.4986,24.4986,16800.0
2006-09-22 11:00:00,52.67,52.73,52.62,52.67,23000.0,24.5032,24.5311,24.48,24.5032,23000.0
2006-09-22 11:30:00,52.69,52.7,52.61,52.63,18600.0,24.5125,24.5172,24.4753,24.4846,18600.0
2006-09-22 12:00:00,52.63,52.65,52.59,52.65,22200.0,24.4846,24.4939,24.466,24.4939,22200.0
2006-09-22 12:30:00,52.63,52.65,52.55,52.55,18600.0,24.4846,24.4939,24.4474,24.4474,18600.0
2006-09-22 13:00:00,52.54,52.57,52.48,52.5,28900.0,24.4427,24.4567,24.4148,24.4241,28900.0
2006-09-22 13:30:00,52.5,52.6,52.49,52.58,39700.0,24.4241,24.4706,24.4195,24.4613,39700.0
2006-09-22 14:00:00,52.58,52.62,52.53,52.58,1188300.0,24.4613,24.48,24.4381,24.4613,1188300.0
2006-09-22 14:30:00,52.58,52.61,52.55,52.56,25900.0,24.4613,24.4753,24.4474,24.452,25900.0
2006-09-22 15:00:00,52.58,52.63,52.56,52.57,33000.0,24.4613,24.4846,24.452,24.4567,33000.0
2006-09-22 15:30:00,52.56,52.63,52.55,52.57,47900.0,24.452,24.4846,24.4474,24.4567,47900.0
2006-09-25 09:30:00,52.53,52.77,52.53,52.7,96500.0,24.4381,24.5497,24.4381,24.5172,96500.0
2006-09-25 10:00:00,52.7,52.7,52.53,52.63,112900.0,24.5172,24.5172,24.4381,24.4846,112900.0
2006-09-25 10:30:00,52.65,52.65,52.59,52.6,105700.0,24.4939,24.4939,24.466,24.4706,105700.0
2006-09-25 11:00:00,52.61,52.67,52.59,52.66,61400.0,24.4753,24.5032,24.466,24.4986,61400.0
2006-09-25 11:30:00,52.65,52.72,52.65,52.67,49200.0,24.4939,24.5265,24.4939,24.5032,49200.0
2006-09-25 12:00:00,52.67,52.99,52.66,52.95,50000.0,24.5032,24.6521,24.4986,24.6335,50000.0
2006-09-25 12:30:00,52.96,53.29,52.96,53.27,70200.0,24.6381,24.7917,24.6381,24.7823,70200.0
2006-09-25 13:00:00,53.26,53.39,53.21,53.24,57800.0,24.7777,24.8382,24.7544,24.7684,57800.0
2006-09-25 13:30:00,53.24,53.25,52.8,52.88,38600.0,24.7684,24.773,24.5637,24.6009,38600.0
2006-09-25 14:00:00,52.87,53.06,52.85,52.99,82300.0,24.5963,24.6847,24.587,24.6521,82300.0
2006-09-25 14:30:00,52.99,53.14,52.97,53.02,72600.0,24.6521,24.7219,24.6428,24.666,72600.0
2006-09-25 15:00:00,53.02,53.09,53.01,53.03,57800.0,24.666,24.6986,24.6614,24.6707,57800.0
2006-09-25 15:30:00,53.02,53.07,52.91,52.93,113100.0,24.666,24.6893,24.6149,24.6242,113100.0
2006-09-26 09:30:00,53.13,53.14,52.75,52.93,91400.0,24.7172,24.7219,24.5404,24.6242,91400.0
2006-09-26 10:00:00,52.9,52.97,52.8,52.95,113300.0,24.6102,24.6428,24.5637,24.6335,113300.0
2006-09-26 10:30:00,52.96,52.96,52.87,52.95,65000.0,24.6381,24.6381,24.5963,24.6335,65000.0
2006-09-26 11:00:00,52.92,52.99,52.81,52.86,60800.0,24.6195,24.6521,24.5683,24.5916,60800.0
2006-09-26 11:30:00,52.86,52.99,52.86,52.91,68400.0,24.5916,24.6521,24.5916,24.6149,68400.0
2006-09-26 12:00:00,52.92,52.98,52.85,52.91,35900.0,24.6195,24.6474,24.587,24.6149,35900.0
2006-09-26 12:30:00,52.92,52.96,52.84,52.88,25300.0,24.6195,24.6381,24.5823,24.6009,25300.0
2006-09-26 13:00:00,52.88,52.9,52.81,52.9,28800.0,24.6009,24.6102,24.5683,24.6102,28800.0
2006-09-26 13:30:00,52.89,52.9,52.76,52.78,40900.0,24.6056,24.6102,24.5451,24.5544,40900.0
2006-09-26 14:00:00,52.78,52.79,52.67,52.68,68000.0,24.5544,24.559,24.5032,24.5079,68000.0
2006-09-26 14:30:00,52.68,52.83,52.68,52.79,169500.0,24.5079,24.5777,24.5079,24.559,169500.0
2006-09-26 15:00:00,52.79,52.79,52.68,52.76,103800.0,24.559,24.559,24.5079,24.5451,103800.0
2006-09-26 15:30:00,52.76,52.89,52.75,52.82,121800.0,24.5451,24.6056,24.5404,24.573,121800.0
2006-09-27 09:30:00,52.64,53.13,52.64,53.12,102100.0,24.4893,24.7172,24.4893,24.7126,102100.0
2006-09-27 10:00:00,53.12,53.28,53.06,53.13,60500.0,24.7126,24.787,24.6847,24.7172,60500.0
2006-09-27 10:30:00,53.13,53.18,53.02,53.1,53600.0,24.7172,24.7405,24.666,24.7033,53600.0
2006-09-27 11:00:00,53.09,53.14,53.0,53.13,86100.0,24.6986,24.7219,24.6567,24.7172,86100.0
2006-09-27 11:30:00,53.16,53.21,53.08,53.13,47700.0,24.7312,24.7544,24.694,24.7172,47700.0
2006-09-27 12:00:00,53.12,53.15,53.05,53.08,46400.0,24.7126,24.7265,24.68,24.694,46400.0
2006-09-27 12:30:00,53.09,53.29,53.08,53.29,38500.0,24.6986,24.7917,24.694,24.7917,38500.0
2006-09-27 13:00:00,53.29,53.4,53.29,53.36,50400.0,24.7917,24.8428,24.7917,24.8242,50400.0
2006-09-27 13:30:00,53.36,53.43,53.3,53.4,31900.0,24.8242,24.8568,24.7963,24.8428,31900.0
2006-09-27 14:00:00,53.4,53.45,53.33,53.36,39700.0,24.8428,24.8661,24.8103,24.8242,39700.0
2006-09-27 14:30:00,53.35,53.42,53.32,53.39,44000.0,24.8196,24.8521,24.8056,24.8382,44000.0
2006-09-27 15:00:00,53.4,53.45,53.31,53.39,66300.0,24.8428,24.8661,24.801,24.8382,66300.0
2006-09-27 15:30:00,53.4,53.44,53.36,53.37,112500.0,24.8428,24.8614,24.8242,24.8289,112500.0
2006-09-28 09:30:00,53.47,53.47,53.13,53.28,115400.0,24.8754,24.8754,24.7172,24.787,115400.0
2006-09-28 10:00:00,53.26,53.26,53.04,53.05,77300.0,24.7777,24.7777,24.6753,24.68,77300.0
2006-09-28 10:30:00,53.05,53.05,52.92,53.04,138200.0,24.68,24.68,24.6195,24.6753,138200.0
2006-09-28 11:00:00,53.04,53.1,52.85,52.9,61400.0,24.6753,24.7033,24.587,24.6102,61400.0
2006-09-28 11:30:00,52.9,53.19,52.9,53.17,28800.0,24.6102,24.7451,24.6102,24.7358,28800.0
2006-09-28 12:00:00,53.17,53.17,53.0,53.01,30600.0,24.7358,24.7358,24.6567,24.6614,30600.0
2006-09-28 12:30:00,53.0,53.02,52.88,52.94,82100.0,24.6567,24.666,24.6009,24.6288,82100.0
2006-09-28 13:00:00,52.94,53.07,52.93,52.99,26500.0,24.6288,24.6893,24.6242,24.6521,26500.0
2006-09-28 13:30:00,52.99,53.03,52.97,53.0,13600.0,24.6521,24.6707,24.6428,24.6567,13600.0
2006-09-28 14:00:00,53.0,53.04,52.98,53.04,26700.0,24.6567,24.6753,24.6474,24.6753,26700.0
2006-09-28 14:30:00,53.04,53.05,53.0,53.0,21200.0,24.6753,24.68,24.6567,24.6567,21200.0
2006-09-28 15:00:00,53.0,53.31,52.99,53.31,71700.0,24.6567,24.801,24.6521,24.801,71700.0
2006-09-28 15:30:00,53.31,53.4,53.29,53.3,131500.0,24.801,24.8428,24.7917,24.7963,131500.0
2006-09-29 09:30:00,53.48,53.49,53.18,53.36,62600.0,24.88,24.8847,24.7405,24.8242,62600.0
2006-09-29 10:00:00,53.36,53.41,53.12,53.17,28700.0,24.8242,24.8475,24.7126,24.7358,28700.0
2006-09-29 10:30:00,53.18,53.19,52.96,52.97,22000.0,24.7405,24.7451,24.6381,24.6428,22000.0
2006-09-29 11:00:00,52.97,53.02,52.97,53.0,23900.0,24.6428,24.666,24.6428,24.6567,23900.0
2006-09-29 11:30:00,53.01,53.01,52.99,52.99,16200.0,24.6614,24.6614,24.6521,24.6521,16200.0
2006-09-29 12:00:00,53.01,53.01,52.93,52.95,15500.0,24.6614,24.6614,24.6242,24.6335,15500.0
2006-09-29 12:30:00,52.93,52.96,52.91,52.94,12500.0,24.6242,24.6381,24.6149,24.6288,12500.0
2006-09-29 13:00:00,52.94,52.94,52.85,52.85,15800.0,24.6288,24.6288,24.587,24.587,15800.0
2006-09-29 13:30:00,52.86,52.86,52.84,52.85,29400.0,24.5916,24.5916,24.5823,24.587,29400.0
2006-09-29 14:00:00,52.85,52.85,52.79,52.81,21600.0,24.587,24.587,24.559,24.5683,21600.0
2006-09-29 14:30:00,52.79,52.8,52.69,52.7,32400.0,24.559,24.5637,24.5125,24.5172,32400.0
2006-09-29 15:00:00,52.7,52.72,52.67,52.7,27500.0,24.5172,24.5265,24.5032,24.5172,27500.0
2006-09-29 15:30:00,52.7,52.76,52.68,52.73,61100.0,24.5172,24.5451,24.5079,24.5311,61100.0
2006-10-02 09:30:00,53.19,53.4,53.09,53.38,149800.0,24.7451,24.8428,24.6986,24.8335,149800.0
2006-10-02 10:00:00,53.37,53.54,53.36,53.4,92700.0,24.8289,24.908,24.8242,24.8428,92700.0
2006-10-02 10:30:00,53.39,53.42,53.37,53.39,72900.0,24.8382,24.8521,24.8289,24.8382,72900.0
2006-10-02 11:00:00,53.39,53.4,53.37,53.4,45400.0,24.8382,24.8428,24.8289,24.8428,45400.0
2006-10-02 11:30:00,53.39,53.5,53.39,53.48,39500.0,24.8382,24.8893,24.8382,24.88,39500.0
2006-10-02 12:00:00,53.47,53.48,53.35,53.38,102700.0,24.8754,24.88,24.8196,24.8335,102700.0
2006-10-02 12:30:00,53.37,53.46,53.35,53.44,110600.0,24.8289,24.8707,24.8196,24.8614,110600.0
2006-10-02 13:00:00,53.44,53.46,53.33,53.38,59200.0,24.8614,24.8707,24.8103,24.8335,59200.0
2006-10-02 13:30:00,53.38,53.39,53.08,53.1,72200.0,24.8335,24.8382,24.694,24.7033,72200.0
2006-10-02 14:00:00,53.09,53.1,52.8,52.84,202900.0,24.6986,24.7033,24.5637,24.5823,202900.0
2006-10-02 14:30:00,52.84,52.9,52.74,52.79,223800.0,24.5823,24.6102,24.5358,24.559,223800.0
2006-10-02 15:00:00,52.79,52.83,52.72,52.75,217800.0,24.559,24.5777,24.5265,24.5404,217800.0
2006-10-02 15:30:00,52.75,52.82,52.74,52.8,145400.0,24.5404,24.573,24.5358,24.5637,145400.0
2006-10-03 09:30:00,52.68,52.81,52.32,52.33,339000.0,24.5079,24.5683,24.3404,24.345,339000.0
2006-10-03 10:00:00,52.32,52.38,52.23,52.32,174900.0,24.3404,24.3683,24.2985,24.3404,174900.0
2006-10-03 10:30:00,52.32,52.42,52.28,52.38,118800.0,24.3404,24.3869,24.3218,24.3683,118800.0
2006-10-03 11:00:00,52.37,52.4,52.26,52.4,165200.0,24.3636,24.3776,24.3125,24.3776,165200.0
2006-10-03 11:30:00,52.4,52.43,52.35,52.37,190100.0,24.3776,24.3916,24.3543,24.3636,190100.0
2006-10-03 12:00:00,52.37,52.52,52.35,52.52,88300.0,24.3636,24.4334,24.3543,24.4334,88300.0
2006-10-03 12:30:00,52.5,52.64,52.49,52.61,92900.0,24.4241,24.4893,24.4195,24.4753,92900.0
2006-10-03 13:00:00,52.6,52.66,52.44,52.47,97700.0,24.4706,24.4986,24.3962,24.4102,97700.0
2006-10-03 13:30:00,52.49,52.59,52.49,52.54,36900.0,24.4195,24.466,24.4195,24.4427,36900.0
2006-10-03 14:00:00,52.54,52.64,52.5,52.51,59400.0,24.4427,24.4893,24.4241,24.4288,59400.0
2006-10-03 14:30:00,52.51,52.66,52.5,52.63,115600.0,24.4288,24.4986,24.4241,24.4846,115600.0
2006-10-03 15:00:00,52.66,52.68,52.58,52.59,111200.0,24.4986,24.5079,24.4613,24.466,111200.0
2006-10-03 15:30:00,52.6,52.62,52.47,52.5,188100.0,24.4706,24.48,24.4102,24.4241,188100.0
2006-10-04 09:30:00,52.45,52.57,52.32,52.57,138200.0,24.4009,24.4567,24.3404,24.4567,138200.0
2006-10-04 10:00:00,52.57,52.6,52.46,52.54,65500.0,24.4567,24.4706,24.4055,24.4427,65500.0
2006-10-04 10:30:00,52.53,52.69,52.53,52.61,71400.0,24.4381,24.5125,24.4381,24.4753,71400.0
2006-10-04 11:00:00,52.63,52.63,52.53,52.56,33000.0,24.4846,24.4846,24.4381,24.452,33000.0
2006-10-04 11:30:00,52.57,52.62,52.52,52.58,36400.0,24.4567,24.48,24.4334,24.4613,36400.0
2006-10-04 12:00:00,52.57,52.59,52.46,52.49,41000.0,24.4567,24.466,24.4055,24.4195,41000.0
2006-10-04 12:30:00,52.49,52.53,52.48,52.53,49000.0,24.4195,24.4381,24.4148,24.4381,49000.0
2006-10-04 13:00:00,52.53,52.53,52.47,52.52,41100.0,24.4381,24.4381,24.4102,24.4334,41100.0
2006-10-04 13:30:00,52.51,52.6,52.5,52.51,32400.0,24.4288,24.4706,24.4241,24.4288,32400.0
2006-10-04 14:00:00,52.52,52.65,52.49,52.63,51600.0,24.4334,24.4939,24.4195,24.4846,51600.0
2006-10-04 14:30:00,52.63,52.64,52.55,52.59,35500.0,24.4846,24.4893,24.4474,24.466,35500.0
2006-10-04 15:00:00,52.59,52.71,52.58,52.68,50900.0,24.466,24.5218,24.4613,24.5079,50900.0
2006-10-04 15:30:00,52.69,52.77,52.67,52.68,86800.0,24.5125,24.5497,24.5032,24.5079,86800.0
2006-10-05 09:30:00,52.55,52.81,52.5,52.69,42800.0,24.4474,24.5683,24.4241,24.5125,42800.0
2006-10-05 10:00:00,52.69,52.81,52.62,52.79,44500.0,24.5125,24.5683,24.48,24.559,44500.0
2006-10-05 10:30:00,52.78,52.91,52.76,52.89,88700.0,24.5544,24.6149,24.5451,24.6056,88700.0
2006-10-05 11:00:00,52.89,52.94,52.8,52.91,145400.0,24.6056,24.6288,24.5637,24.6149,145400.0
2006-10-05 11:30:00,52.91,52.99,52.91,52.94,86400.0,24.6149,24.6521,24.6149,24.6288,86400.0
2006-10-05 12:00:00,52.95,52.95,52.91,52.95,66700.0,24.6335,24.6335,24.6149,24.6335,66700.0
2006-10-05 12:30:00,52.95,52.95,52.87,52.88,57700.0,24.6335,24.6335,24.5963,24.6009,57700.0
2006-10-05 13:00:00,52.89,52.9,52.82,52.83,38700.0,24.6056,24.6102,24.573,24.5777,38700.0
2006-10-05 13:30:00,52.84,52.85,52.75,52.78,43300.0,24.5823,24.587,24.5404,24.5544,43300.0
2006-10-05 14:00:00,52.79,52.84,52.76,52.77,24900.0,24.559,24.5823,24.5451,24.5497,24900.0
2006-10-05 14:30:00,52.78,52.81,52.71,52.75,27200.0,24.5544,24.5683,24.5218,24.5404,27200.0
2006-10-05 15:00:00,52.75,52.79,52.71,52.79,33800.0,24.5404,24.559,24.5218,24.559,33800.0
2006-10-05 15:30:00,52.78,52.83,52.72,52.77,62000.0,24.5544,24.5777,24.5265,24.5497,62000.0
2006-10-06 09:30:00,52.57,52.77,52.19,52.26,92800.0,24.4567,24.5497,24.2799,24.3125,92800.0
2006-10-06 10:00:00,52.32,52.46,52.29,52.36,29700.0,24.3404,24.4055,24.3264,24.359,29700.0
2006-10-06 10:30:00,52.35,52.54,52.3,52.54,47200.0,24.3543,24.4427,24.3311,24.4427,47200.0
2006-10-06 11:00:00,52.52,52.55,52.48,52.51,31400.0,24.4334,24.4474,24.4148,24.4288,31400.0
2006-10-06 11:30:00,52.51,52.54,52.47,52.48,53700.0,24.4288,24.4427,24.4102,24.4148,53700.0
2006-10-06 12:00:00,52.5,52.54,52.46,52.49,36900.0,24.4241,24.4427,24.4055,24.4195,36900.0
2006-10-06 12:30:00,52.48,52.57,52.44,52.57,41200.0,24.4148,24.4567,24.3962,24.4567,41200.0
2006-10-06 13:00:00,52.56,52.57,52.49,52.55,24200.0,24.452,24.4567,24.4195,24.4474,24200.0
2006-10-06 13:30:00,52.54,52.58,52.43,52.57,67800.0,24.4427,24.4613,24.3916,24.4567,67800.0
2006-10-06 14:00:00,52.57,52.57,52.47,52.49,22300.0,24.4567,24.4567,24.4102,24.4195,22300.0
2006-10-06 14:30:00,52.52,52.59,52.51,52.54,31400.0,24.4334,24.466,24.4288,24.4427,31400.0
2006-10-06 15:00:00,52.53,52.56,52.5,52.55,44500.0,24.4381,24.452,24.4241,24.4474,44500.0
2006-10-06 15:30:00,52.54,52.58,52.48,52.5,98100.0,24.4427,24.4613,24.4148,24.4241,98100.0
2006-10-09 09:30:00,52.35,52.77,52.25,52.69,79900.0,24.3543,24.5497,24.3078,24.5125,79900.0
2006-10-09 10:00:00,52.69,52.74,52.59,52.61,53300.0,24.5125,24.5358,24.466,24.4753,53300.0
2006-10-09 10:30:00,52.61,52.72,52.56,52.56,55100.0,24.4753,24.5265,24.452,24.452,55100.0
2006-10-09 11:00:00,52.57,52.62,52.54,52.54,24800.0,24.4567,24.48,24.4427,24.4427,24800.0
2006-10-09 11:30:00,52.54,52.58,52.53,52.54,22800.0,24.4427,24.4613,24.4381,24.4427,22800.0
2006-10-09 12:00:00,52.55,52.57,52.52,52.53,15800.0,24.4474,24.4567,24.4334,24.4381,15800.0
2006-10-09 12:30:00,52.52,52.55,52.49,52.49,25000.0,24.4334,24.4474,24.4195,24.4195,25000.0
2006-10-09 13:00:00,52.5,52.53,52.49,52.52,43200.0,24.4241,24.4381,24.4195,24.4334,43200.0
2006-10-09 13:30:00,52.53,52.6,52.5,52.55,29500.0,24.4381,24.4706,24.4241,24.4474,29500.0
2006-10-09 14:00:00,52.58,52.66,52.55,52.64,36000.0,24.4613,24.4986,24.4474,24.4893,36000.0
2006-10-09 14:30:00,52.66,52.73,52.63,52.7,42500.0,24.4986,24.5311,24.4846,24.5172,42500.0
2006-10-09 15:00:00,52.71,52.74,52.64,52.74,58700.0,24.5218,24.5358,24.4893,24.5358,58700.0
2006-10-09 15:30:00,52.74,52.83,52.68,52.73,80000.0,24.5358,24.5777,24.5079,24.5311,80000.0
2006-10-10 09:30:00,52.78,52.91,52.55,52.61,128800.0,24.5544,24.6149,24.4474,24.4753,128800.0
2006-10-10 10:00:00,52.61,52.68,52.5,52.57,67700.0,24.4753,24.5079,24.4241,24.4567,67700.0
2006-10-10 10:30:00,52.58,52.68,52.46,52.48,39700.0,24.4613,24.5079,24.4055,24.4148,39700.0
2006-10-10 11:00:00,52.49,52.56,52.41,52.5,74300.0,24.4195,24.452,24.3823,24.4241,74300.0
2006-10-10 11:30:00,52.5,52.52,52.47,52.5,61700.0,24.4241,24.4334,24.4102,24.4241,61700.0
2006-10-10 12:00:00,52.51,52.6,52.5,52.57,55300.0,24.4288,24.4706,24.4241,24.4567,55300.0
2006-10-10 12:30:00,52.56,52.7,52.54,52.68,60500.0,24.452,24.5172,24.4427,24.5079,60500.0
2006-10-10 13:00:00,52.68,52.79,52.67,52.79,31800.0,24.5079,24.559,24.5032,24.559,31800.0
2006-10-10 13:30:00,52.79,52.85,52.75,52.79,42700.0,24.559,24.587,24.5404,24.559,42700.0
2006-10-10 14:00:00,52.77,52.79,52.71,52.77,26000.0,24.5497,24.559,24.5218,24.5497,26000.0
2006-10-10 14:30:00,52.77,52.84,52.77,52.79,31200.0,24.5497,24.5823,24.5497,24.559,31200.0
2006-10-10 15:00:00,52.78,52.83,52.73,52.83,42800.0,24.5544,24.5777,24.5311,24.5777,42800.0
2006-10-10 15:30:00,52.82,52.85,52.73,52.74,99000.0,24.573,24.587,24.5311,24.5358,99000.0
2006-10-11 09:30:00,52.54,52.77,52.54,52.58,80700.0,24.4427,24.5497,24.4427,24.4613,80700.0
2006-10-11 10:00:00,52.57,52.66,52.46,52.49,113100.0,24.4567,24.4986,24.4055,24.4195,113100.0
2006-10-11 10:30:00,52.49,52.63,52.42,52.61,40400.0,24.4195,24.4846,24.3869,24.4753,40400.0
2006-10-11 11:00:00,52.63,52.86,52.62,52.85,51200.0,24.4846,24.5916,24.48,24.587,51200.0
2006-10-11 11:30:00,52.85,53.06,52.82,53.04,100100.0,24.587,24.6847,24.573,24.6753,100100.0
2006-10-11 12:00:00,53.04,53.08,52.95,52.95,68900.0,24.6753,24.694,24.6335,24.6335,68900.0
2006-10-11 12:30:00,52.95,53.15,52.94,53.14,72500.0,24.6335,24.7265,24.6288,24.7219,72500.0
2006-10-11 13:00:00,53.14,53.15,53.09,53.12,31600.0,24.7219,24.7265,24.6986,24.7126,31600.0
2006-10-11 13:30:00,53.12,53.12,53.01,53.03,27800.0,24.7126,24.7126,24.6614,24.6707,27800.0
2006-10-11 14:00:00,53.02,53.02,52.85,52.92,56400.0,24.666,24.666,24.587,24.6195,56400.0
2006-10-11 14:30:00,52.9,52.95,52.72,52.83,58600.0,24.6102,24.6335,24.5265,24.5777,58600.0
2006-10-11 15:00:00,52.8,52.86,52.63,52.81,50900.0,24.5637,24.5916,24.4846,24.5683,50900.0
2006-10-11 15:30:00,52.83,52.89,52.8,52.82,27400.0,24.5777,24.6056,24.5637,24.573,27400.0
2006-10-12 09:30:00,52.98,53.0,52.74,52.98,57400.0,24.6474,24.6567,24.5358,24.6474,57400.0
2006-10-12 10:00:00,52.98,52.98,52.75,52.78,49200.0,24.6474,24.6474,24.5404,24.5544,49200.0
2006-10-12 10:30:00,52.79,52.79,52.63,52.64,34400.0,24.559,24.559,24.4846,24.4893,34400.0
2006-10-12 11:00:00,52.63,52.66,52.58,52.66,45900.0,24.4846,24.4986,24.4613,24.4986,45900.0
2006-10-12 11:30:00,52.68,52.68,52.48,52.48,36300.0,24.5079,24.5079,24.4148,24.4148,36300.0
2006-10-12 12:00:00,52.48,52.5,52.45,52.45,80400.0,24.4148,24.4241,24.4009,24.4009,80400.0
2006-10-12 12:30:00,52.44,52.45,52.39,52.4,31400.0,24.3962,24.4009,24.373,24.3776,31400.0
2006-10-12 13:00:00,52.41,52.55,52.39,52.53,33000.0,24.3823,24.4474,24.373,24.4381,33000.0
2006-10-12 13:30:00,52.53,52.67,52.53,52.63,39200.0,24.4381,24.5032,24.4381,24.4846,39200.0
2006-10-12 14:00:00,52.65,52.74,52.61,52.72,39500.0,24.4939,24.5358,24.4753,24.5265,39500.0
2006-10-12 14:30:00,52.72,52.76,52.62,52.64,28500.0,24.5265,24.5451,24.48,24.4893,28500.0
2006-10-12 15:00:00,52.62,52.67,52.59,52.62,44500.0,24.48,24.5032,24.466,24.48,44500.0
2006-10-12 15:30:00,52.62,52.75,52.62,52.7,74000.0,24.48,24.5404,24.48,24.5172,74000.0
2006-10-13 09:30:00,52.66,52.75,52.56,52.58,32300.0,24.4986,24.5404,24.452,24.4613,32300.0
2006-10-13 10:00:00,52.59,52.62,52.55,52.57,76300.0,24.466,24.48,24.4474,24.4567,76300.0
2006-10-13 10:30:00,52.57,52.57,52.45,52.45,30000.0,24.4567,24.4567,24.4009,24.4009,30000.0
2006-10-13 11:00:00,52.46,52.51,52.44,52.48,25000.0,24.4055,24.4288,24.3962,24.4148,25000.0
2006-10-13 11:30:00,52.48,52.5,52.35,52.37,25900.0,24.4148,24.4241,24.3543,24.3636,25900.0
2006-10-13 12:00:00,52.37,52.39,52.31,52.38,23600.0,24.3636,24.373,24.3357,24.3683,23600.0
2006-10-13 12:30:00,52.39,52.43,52.36,52.41,33500.0,24.373,24.3916,24.359,24.3823,33500.0
2006-10-13 13:00:00,52.41,52.42,52.35,52.36,27500.0,24.3823,24.3869,24.3543,24.359,27500.0
2006-10-13 13:30:00,52.36,52.49,52.36,52.49,33600.0,24.359,24.4195,24.359,24.4195,33600.0
2006-10-13 14:00:00,52.49,52.61,52.48,52.6,50100.0,24.4195,24.4753,24.4148,24.4706,50100.0
2006-10-13 14:30:00,52.6,52.62,52.5,52.5,47600.0,24.4706,24.48,24.4241,24.4241,47600.0
2006-10-13 15:00:00,52.5,52.53,52.43,52.51,47200.0,24.4241,24.4381,24.3916,24.4288,47200.0
2006-10-13 15:30:00,52.52,52.62,52.49,52.55,55400.0,24.4334,24.48,24.4195,24.4474,55400.0
2006-10-16 09:30:00,52.52,52.91,52.52,52.66,73900.0,24.4334,24.6149,24.4334,24.4986,73900.0
2006-10-16 10:00:00,52.68,52.79,52.56,52.7,69500.0,24.5079,24.559,24.452,24.5172,69500.0
2006-10-16 10:30:00,52.65,52.72,52.62,52.69,50900.0,24.4939,24.5265,24.48,24.5125,50900.0
2006-10-16 11:00:00,52.7,52.72,52.62,52.65,34600.0,24.5172,24.5265,24.48,24.4939,34600.0
2006-10-16 11:30:00,52.65,52.77,52.65,52.77,48300.0,24.4939,24.5497,24.4939,24.5497,48300.0
2006-10-16 12:00:00,52.77,52.79,52.69,52.79,25800.0,24.5497,24.559,24.5125,24.559,25800.0
2006-10-16 12:30:00,52.79,52.81,52.66,52.68,22300.0,24.559,24.5683,24.4986,24.5079,22300.0
2006-10-16 13:00:00,52.71,52.78,52.71,52.78,27700.0,24.5218,24.5544,24.5218,24.5544,27700.0
2006-10-16 13:30:00,52.77,52.78,52.74,52.74,18800.0,24.5497,24.5544,24.5358,24.5358,18800.0
2006-10-16 14:00:00,52.74,52.85,52.74,52.83,46900.0,24.5358,24.587,24.5358,24.5777,46900.0
2006-10-16 14:30:00,52.84,52.96,52.84,52.95,61400.0,24.5823,24.6381,24.5823,24.6335,61400.0
2006-10-16 15:00:00,52.95,53.0,52.95,52.99,54500.0,24.6335,24.6567,24.6335,24.6521,54500.0
2006-10-16 15:30:00,53.0,53.09,52.96,52.97,93600.0,24.6567,24.6986,24.6381,24.6428,93600.0
2006-10-17 09:30:00,52.9,53.21,52.88,53.04,111400.0,24.6102,24.7544,24.6009,24.6753,111400.0
2006-10-17 10:00:00,53.06,53.13,52.98,53.05,138000.0,24.6847,24.7172,24.6474,24.68,138000.0
2006-10-17 10:30:00,53.05,53.15,53.02,53.1,90500.0,24.68,24.7265,24.666,24.7033,90500.0
2006-10-17 11:00:00,53.11,53.27,53.07,53.11,77100.0,24.7079,24.7823,24.6893,24.7079,77100.0
2006-10-17 11:30:00,53.12,53.17,53.06,53.14,83400.0,24.7126,24.7358,24.6847,24.7219,83400.0
2006-10-17 12:00:00,53.14,53.33,53.13,53.33,47600.0,24.7219,24.8103,24.7172,24.8103,47600.0
2006-10-17 12:30:00,53.33,53.46,53.33,53.33,66100.0,24.8103,24.8707,24.8103,24.8103,66100.0
2006-10-17 13:00:00,53.33,53.37,53.28,53.37,42600.0,24.8103,24.8289,24.787,24.8289,42600.0
2006-10-17 13:30:00,53.36,53.39,53.35,53.37,39800.0,24.8242,24.8382,24.8196,24.8289,39800.0
2006-10-17 14:00:00,53.38,53.4,53.35,53.36,55500.0,24.8335,24.8428,24.8196,24.8242,55500.0
2006-10-17 14:30:00,53.36,53.41,53.31,53.37,58100.0,24.8242,24.8475,24.801,24.8289,58100.0
2006-10-17 15:00:00,53.38,53.44,53.37,53.41,67600.0,24.8335,24.8614,24.8289,24.8475,67600.0
2006-10-17 15:30:00,53.41,53.5,53.36,53.46,104000.0,24.8475,24.8893,24.8242,24.8707,104000.0
2006-10-18 09:30:00,53.49,53.89,53.4,53.82,83300.0,24.8847,25.0708,24.8428,25.0382,83300.0
2006-10-18 10:00:00,53.75,53.97,53.73,53.94,103900.0,25.0057,25.108,24.9963,25.094,103900.0
2006-10-18 10:30:00,53.94,53.98,53.78,53.95,90600.0,25.094,25.1127,25.0196,25.0987,90600.0
2006-10-18 11:00:00,53.95,54.07,53.93,54.05,90500.0,25.0987,25.1545,25.0894,25.1452,90500.0
2006-10-18 11:30:00,54.04,54.11,53.9,53.92,68500.0,25.1406,25.1731,25.0754,25.0847,68500.0
2006-10-18 12:00:00,53.92,53.99,53.9,53.94,38500.0,25.0847,25.1173,25.0754,25.094,38500.0
2006-10-18 12:30:00,53.94,54.04,53.94,54.03,38100.0,25.094,25.1406,25.094,25.1359,38100.0
2006-10-18 13:00:00,54.02,54.03,53.92,53.92,16600.0,25.1313,25.1359,25.0847,25.0847,16600.0
2006-10-18 13:30:00,53.93,54.11,53.93,54.04,55900.0,25.0894,25.1731,25.0894,25.1406,55900.0
2006-10-18 14:00:00,54.03,54.05,53.94,54.0,49100.0,25.1359,25.1452,25.094,25.122,49100.0
2006-10-18 14:30:00,53.98,54.11,53.97,54.1,37200.0,25.1127,25.1731,25.108,25.1685,37200.0
2006-10-18 15:00:00,54.09,54.09,53.96,53.97,32400.0,25.1638,25.1638,25.1034,25.108,32400.0
2006-10-18 15:30:00,53.97,54.1,53.91,53.99,80800.0,25.108,25.1685,25.0801,25.1173,80800.0
2006-10-19 09:30:00,53.88,54.13,53.77,53.78,40800.0,25.0661,25.1824,25.015,25.0196,40800.0
2006-10-19 10:00:00,53.78,54.07,53.77,54.07,45100.0,25.0196,25.1545,25.015,25.1545,45100.0
2006-10-19 10:30:00,54.07,54.11,54.05,54.06,42800.0,25.1545,25.1731,25.1452,25.1499,42800.0
2006-10-19 11:00:00,54.06,54.07,53.96,53.99,41100.0,25.1499,25.1545,25.1034,25.1173,41100.0
2006-10-19 11:30:00,53.99,53.99,53.87,53.98,51100.0,25.1173,25.1173,25.0615,25.1127,51100.0
2006-10-19 12:00:00,53.98,54.06,53.95,54.02,70400.0,25.1127,25.1499,25.0987,25.1313,70400.0
2006-10-19 12:30:00,54.06,54.18,54.04,54.05,29500.0,25.1499,25.2057,25.1406,25.1452,29500.0
2006-10-19 13:00:00,54.05,54.06,53.97,54.05,41000.0,25.1452,25.1499,25.108,25.1452,41000.0
2006-10-19 13:30:00,54.06,54.06,53.95,53.96,41100.0,25.1499,25.1499,25.0987,25.1034,41100.0
2006-10-19 14:00:00,53.96,54.04,53.95,53.99,36700.0,25.1034,25.1406,25.0987,25.1173,36700.0
2006-10-19 14:30:00,53.96,53.99,53.95,53.97,30200.0,25.1034,25.1173,25.0987,25.108,30200.0
2006-10-19 15:00:00,53.96,54.06,53.95,54.02,45100.0,25.1034,25.1499,25.0987,25.1313,45100.0
2006-10-19 15:30:00,54.02,54.13,53.98,54.09,61900.0,25.1313,25.1824,25.1127,25.1638,61900.0
2006-10-20 09:30:00,54.18,54.22,53.95,54.04,190800.0,25.2057,25.2243,25.0987,25.1406,190800.0
2006-10-20 10:00:00,54.05,54.06,53.91,53.92,76900.0,25.1452,25.1499,25.0801,25.0847,76900.0
2006-10-20 10:30:00,53.91,54.06,53.8,54.0,48900.0,25.0801,25.1499,25.0289,25.122,48900.0
2006-10-20 11:00:00,54.0,54.05,53.95,53.95,21100.0,25.122,25.1452,25.0987,25.0987,21100.0
2006-10-20 11:30:00,53.97,53.98,53.92,53.95,33600.0,25.108,25.1127,25.0847,25.0987,33600.0
2006-10-20 12:00:00,53.95,54.01,53.94,54.0,35100.0,25.0987,25.1266,25.094,25.122,35100.0
2006-10-20 12:30:00,54.01,54.09,53.99,54.06,21500.0,25.1266,25.1638,25.1173,25.1499,21500.0
2006-10-20 13:00:00,54.08,54.13,54.04,54.07,30500.0,25.1592,25.1824,25.1406,25.1545,30500.0
2006-10-20 13:30:00,54.09,54.18,54.08,54.15,33500.0,25.1638,25.2057,25.1592,25.1917,33500.0
2006-10-20 14:00:00,54.15,54.19,54.13,54.19,26500.0,25.1917,25.2104,25.1824,25.2104,26500.0
2006-10-20 14:30:00,54.19,54.28,54.17,54.27,25900.0,25.2104,25.2522,25.201,25.2476,25900.0
2006-10-20 15:00:00,54.28,54.31,54.27,54.27,35600.0,25.2522,25.2662,25.2476,25.2476,35600.0
2006-10-20 15:30:00,54.28,54.39,54.26,54.36,69700.0,25.2522,25.3034,25.2429,25.2894,69700.0
2006-10-23 09:30:00,54.24,54.32,53.96,54.32,65400.0,25.2336,25.2708,25.1034,25.2708,65400.0
2006-10-23 10:00:00,54.32,54.33,54.11,54.2,51400.0,25.2708,25.2755,25.1731,25.215,51400.0
2006-10-23 10:30:00,54.2,54.23,54.14,54.17,28900.0,25.215,25.229,25.1871,25.201,28900.0
2006-10-23 11:00:00,54.17,54.23,54.1,54.11,54000.0,25.201,25.229,25.1685,25.1731,54000.0
2006-10-23 11:30:00,54.11,54.36,54.08,54.34,75200.0,25.1731,25.2894,25.1592,25.2801,75200.0
2006-10-23 12:00:00,54.34,54.49,54.24,54.49,61000.0,25.2801,25.3499,25.2336,25.3499,61000.0
2006-10-23 12:30:00,54.48,54.48,54.29,54.34,30900.0,25.3453,25.3453,25.2569,25.2801,30900.0
2006-10-23 13:00:00,54.34,54.51,54.33,54.5,35500.0,25.2801,25.3592,25.2755,25.3546,35500.0
2006-10-23 13:30:00,54.52,54.57,54.51,54.56,31300.0,25.3639,25.3871,25.3592,25.3825,31300.0
2006-10-23 14:00:00,54.56,54.57,54.45,54.45,35800.0,25.3825,25.3871,25.3313,25.3313,35800.0
2006-10-23 14:30:00,54.46,54.53,54.46,54.51,33200.0,25.336,25.3685,25.336,25.3592,33200.0
2006-10-23 15:00:00,54.52,54.6,54.48,54.57,65100.0,25.3639,25.4011,25.3453,25.3871,65100.0
2006-10-23 15:30:00,54.58,54.64,54.52,54.59,81700.0,25.3918,25.4197,25.3639,25.3964,81700.0
2006-10-24 09:30:00,54.48,54.59,54.28,54.46,47000.0,25.3453,25.3964,25.2522,25.336,47000.0
2006-10-24 10:00:00,54.46,54.49,54.33,54.46,37200.0,25.336,25.3499,25.2755,25.336,37200.0
2006-10-24 10:30:00,54.41,54.5,54.32,54.42,37900.0,25.3127,25.3546,25.2708,25.3174,37900.0
2006-10-24 11:00:00,54.37,54.44,54.29,54.39,36300.0,25.2941,25.3267,25.2569,25.3034,36300.0
2006-10-24 11:30:00,54.39,54.43,54.25,54.26,38700.0,25.3034,25.322,25.2383,25.2429,38700.0
2006-10-24 12:00:00,54.25,54.39,54.25,54.37,42600.0,25.2383,25.3034,25.2383,25.2941,42600.0
2006-10-24 12:30:00,54.37,54.39,54.31,54.34,28300.0,25.2941,25.3034,25.2662,25.2801,28300.0
2006-10-24 13:00:00,54.32,54.39,54.32,54.38,20900.0,25.2708,25.3034,25.2708,25.2987,20900.0
2006-10-24 13:30:00,54.38,54.41,54.37,54.4,32800.0,25.2987,25.3127,25.2941,25.308,32800.0
2006-10-24 14:00:00,54.38,54.5,54.36,54.5,35000.0,25.2987,25.3546,25.2894,25.3546,35000.0
2006-10-24 14:30:00,54.5,54.54,54.48,54.54,36200.0,25.3546,25.3732,25.3453,25.3732,36200.0
2006-10-24 15:00:00,54.54,54.62,54.5,54.62,59200.0,25.3732,25.4104,25.3546,25.4104,59200.0
2006-10-24 15:30:00,54.61,54.75,54.57,54.74,80000.0,25.4057,25.4709,25.3871,25.4662,80000.0
2006-10-25 09:30:00,54.64,55.13,54.64,55.04,102300.0,25.4197,25.6477,25.4197,25.6058,102300.0
2006-10-25 10:00:00,55.03,55.14,54.87,54.93,46100.0,25.6011,25.6523,25.5267,25.5546,46100.0
2006-10-25 10:30:00,54.93,55.01,54.89,55.0,59600.0,25.5546,25.5918,25.536,25.5872,59600.0
2006-10-25 11:00:00,54.99,55.15,54.96,55.15,42500.0,25.5825,25.657,25.5686,25.657,42500.0
2006-10-25 11:30:00,55.14,55.24,55.09,55.21,45200.0,25.6523,25.6988,25.6291,25.6849,45200.0
2006-10-25 12:00:00,55.21,55.23,54.97,54.97,22100.0,25.6849,25.6942,25.5732,25.5732,22100.0
2006-10-25 12:30:00,54.98,55.06,54.95,55.03,20100.0,25.5779,25.6151,25.5639,25.6011,20100.0
2006-10-25 13:00:00,55.03,55.13,54.97,54.97,17200.0,25.6011,25.6477,25.5732,25.5732,17200.0
2006-10-25 13:30:00,54.96,55.0,54.87,54.95,32000.0,25.5686,25.5872,25.5267,25.5639,32000.0
2006-10-25 14:00:00,54.94,55.15,54.88,54.92,38300.0,25.5593,25.657,25.5314,25.55,38300.0
2006-10-25 14:30:00,54.92,55.05,54.87,55.02,65000.0,25.55,25.6104,25.5267,25.5965,65000.0
2006-10-25 15:00:00,55.0,55.09,55.0,55.03,36200.0,25.5872,25.6291,25.5872,25.6011,36200.0
2006-10-25 15:30:00,55.03,55.11,55.01,55.09,61600.0,25.6011,25.6384,25.5918,25.6291,61600.0
2006-10-26 09:30:00,54.49,54.8,54.4,54.79,130400.0,25.3499,25.4941,25.308,25.4895,130400.0
2006-10-26 10:00:00,54.79,54.8,54.54,54.61,144300.0,25.4895,25.4941,25.3732,25.4057,144300.0
2006-10-26 10:30:00,54.6,54.6,54.44,54.52,68100.0,25.4011,25.4011,25.3267,25.3639,68100.0
2006-10-26 11:00:00,54.52,54.58,54.36,54.51,131800.0,25.3639,25.3918,25.2894,25.3592,131800.0
2006-10-26 11:30:00,54.52,54.64,54.49,54.62,52000.0,25.3639,25.4197,25.3499,25.4104,52000.0
2006-10-26 12:00:00,54.6,54.68,54.56,54.65,42900.0,25.4011,25.4383,25.3825,25.4244,42900.0
2006-10-26 12:30:00,54.66,54.67,54.59,54.66,24900.0,25.429,25.4337,25.3964,25.429,24900.0
2006-10-26 13:00:00,54.64,54.67,54.59,54.6,20100.0,25.4197,25.4337,25.3964,25.4011,20100.0
2006-10-26 13:30:00,54.6,54.71,54.54,54.61,54800.0,25.4011,25.4523,25.3732,25.4057,54800.0
2006-10-26 14:00:00,54.61,54.78,54.55,54.59,42600.0,25.4057,25.4848,25.3778,25.3964,42600.0
2006-10-26 14:30:00,54.6,54.6,54.49,54.55,44500.0,25.4011,25.4011,25.3499,25.3778,44500.0
2006-10-26 15:00:00,54.56,54.68,54.55,54.65,89900.0,25.3825,25.4383,25.3778,25.4244,89900.0
2006-10-26 15:30:00,54.65,54.75,54.65,54.74,136600.0,25.4244,25.4709,25.4244,25.4662,136600.0
2006-10-27 09:30:00,54.81,54.92,54.65,54.76,95500.0,25.4988,25.55,25.4244,25.4755,95500.0
2006-10-27 10:00:00,54.76,54.83,54.75,54.83,110700.0,25.4755,25.5081,25.4709,25.5081,110700.0
2006-10-27 10:30:00,54.83,54.94,54.82,54.93,67400.0,25.5081,25.5593,25.5034,25.5546,67400.0
2006-10-27 11:00:00,54.92,54.99,54.88,54.99,50700.0,25.55,25.5825,25.5314,25.5825,50700.0
2006-10-27 11:30:00,54.99,54.99,54.87,54.89,28900.0,25.5825,25.5825,25.5267,25.536,28900.0
2006-10-27 12:00:00,54.89,54.9,54.82,54.83,120500.0,25.536,25.5407,25.5034,25.5081,120500.0
2006-10-27 12:30:00,54.83,54.88,54.77,54.78,98100.0,25.5081,25.5314,25.4802,25.4848,98100.0
2006-10-27 13:00:00,54.78,54.83,54.78,54.82,41400.0,25.4848,25.5081,25.4848,25.5034,41400.0
2006-10-27 13:30:00,54.82,54.82,54.75,54.77,148000.0,25.5034,25.5034,25.4709,25.4802,148000.0
2006-10-27 14:00:00,54.77,54.81,54.68,54.68,63400.0,25.4802,25.4988,25.4383,25.4383,63400.0
2006-10-27 14:30:00,54.69,54.77,54.69,54.75,77900.0,25.443,25.4802,25.443,25.4709,77900.0
2006-10-27 15:00:00,54.75,54.82,54.75,54.78,73900.0,25.4709,25.5034,25.4709,25.4848,73900.0
2006-10-27 15:30:00,54.78,54.79,54.7,54.76,173900.0,25.4848,25.4895,25.4476,25.4755,173900.0
2006-10-30 09:30:00,54.98,54.99,54.77,54.77,64400.0,25.5779,25.5825,25.4802,25.4802,64400.0
2006-10-30 10:00:00,54.77,54.86,54.69,54.69,20900.0,25.4802,25.5221,25.443,25.443,20900.0
2006-10-30 10:30:00,54.71,54.8,54.71,54.78,49600.0,25.4523,25.4941,25.4523,25.4848,49600.0
2006-10-30 11:00:00,54.77,54.8,54.72,54.76,45700.0,25.4802,25.4941,25.4569,25.4755,45700.0
2006-10-30 11:30:00,54.76,54.79,54.72,54.78,20500.0,25.4755,25.4895,25.4569,25.4848,20500.0
2006-10-30 12:00:00,54.78,54.8,54.76,54.77,38400.0,25.4848,25.4941,25.4755,25.4802,38400.0
2006-10-30 12:30:00,54.77,54.79,54.72,54.78,44700.0,25.4802,25.4895,25.4569,25.4848,44700.0
2006-10-30 13:00:00,54.79,54.8,54.75,54.76,19200.0,25.4895,25.4941,25.4709,25.4755,19200.0
2006-10-30 13:30:00,54.77,54.81,54.77,54.81,22300.0,25.4802,25.4988,25.4802,25.4988,22300.0
2006-10-30 14:00:00,54.81,54.83,54.76,54.76,16300.0,25.4988,25.5081,25.4755,25.4755,16300.0
2006-10-30 14:30:00,54.74,54.78,54.73,54.77,25500.0,25.4662,25.4848,25.4616,25.4802,25500.0
2006-10-30 15:00:00,54.77,54.81,54.74,54.77,41800.0,25.4802,25.4988,25.4662,25.4802,41800.0
2006-10-30 15:30:00,54.77,54.87,54.72,54.8,110700.0,25.4802,25.5267,25.4569,25.4941,110700.0
2006-10-31 09:30:00,54.89,54.95,54.76,54.79,66800.0,25.536,25.5639,25.4755,25.4895,66800.0
2006-10-31 10:00:00,54.77,54.77,54.5,54.51,55900.0,25.4802,25.4802,25.3546,25.3592,55900.0
2006-10-31 10:30:00,54.52,54.59,54.5,54.5,70100.0,25.3639,25.3964,25.3546,25.3546,70100.0
2006-10-31 11:00:00,54.5,54.54,54.44,54.48,53900.0,25.3546,25.3732,25.3267,25.3453,53900.0
2006-10-31 11:30:00,54.46,54.47,54.31,54.32,85400.0,25.336,25.3406,25.2662,25.2708,85400.0
2006-10-31 12:00:00,54.31,54.34,54.27,54.32,109300.0,25.2662,25.2801,25.2476,25.2708,109300.0
2006-10-31 12:30:00,54.32,54.37,54.29,54.3,81600.0,25.2708,25.2941,25.2569,25.2615,81600.0
2006-10-31 13:00:00,54.28,54.3,54.19,54.22,70300.0,25.2522,25.2615,25.2104,25.2243,70300.0
2006-10-31 13:30:00,54.22,54.26,54.13,54.14,62300.0,25.2243,25.2429,25.1824,25.1871,62300.0
2006-10-31 14:00:00,54.14,54.14,54.07,54.07,116500.0,25.1871,25.1871,25.1545,25.1545,116500.0
2006-10-31 14:30:00,54.08,54.1,53.97,54.07,159400.0,25.1592,25.1685,25.108,25.1545,159400.0
2006-10-31 15:00:00,54.07,54.14,54.06,54.14,127700.0,25.1545,25.1871,25.1499,25.1871,127700.0
2006-10-31 15:30:00,54.13,54.2,54.08,54.09,126900.0,25.1824,25.215,25.1592,25.1638,126900.0
2006-11-01 09:30:00,54.01,54.29,53.55,54.26,182700.0,25.1266,25.2569,24.9126,25.2429,182700.0
2006-11-01 10:00:00,54.26,54.48,54.18,54.36,107000.0,25.2429,25.3453,25.2057,25.2894,107000.0
2006-11-01 10:30:00,54.36,54.38,54.24,54.26,57000.0,25.2894,25.2987,25.2336,25.2429,57000.0
2006-11-01 11:00:00,54.26,54.37,54.26,54.37,49500.0,25.2429,25.2941,25.2429,25.2941,49500.0
2006-11-01 11:30:00,54.37,54.39,54.22,54.35,42700.0,25.2941,25.3034,25.2243,25.2848,42700.0
2006-11-01 12:00:00,54.37,54.39,54.32,54.33,26200.0,25.2941,25.3034,25.2708,25.2755,26200.0
2006-11-01 12:30:00,54.32,54.39,54.21,54.37,29600.0,25.2708,25.3034,25.2197,25.2941,29600.0
2006-11-01 13:00:00,54.37,54.4,54.35,54.4,28300.0,25.2941,25.308,25.2848,25.308,28300.0
2006-11-01 13:30:00,54.39,54.4,54.37,54.38,19100.0,25.3034,25.308,25.2941,25.2987,19100.0
2006-11-01 14:00:00,54.37,54.39,54.25,54.26,36900.0,25.2941,25.3034,25.2383,25.2429,36900.0
2006-11-01 14:30:00,54.26,54.26,54.21,54.24,49800.0,25.2429,25.2429,25.2197,25.2336,49800.0
2006-11-01 15:00:00,54.23,54.25,54.17,54.25,57800.0,25.229,25.2383,25.201,25.2383,57800.0
2006-11-01 15:30:00,54.24,54.28,54.21,54.28,68900.0,25.2336,25.2522,25.2197,25.2522,68900.0
2006-11-02 09:30:00,54.05,54.12,53.99,54.0,94000.0,25.1452,25.1778,25.1173,25.122,94000.0
2006-11-02 10:00:00,53.99,54.23,53.99,54.16,71500.0,25.1173,25.229,25.1173,25.1964,71500.0
2006-11-02 10:30:00,54.16,54.28,54.0,54.0,64400.0,25.1964,25.2522,25.122,25.122,64400.0
2006-11-02 11:00:00,54.0,54.19,53.89,54.11,140000.0,25.122,25.2104,25.0708,25.1731,140000.0
2006-11-02 11:30:00,54.13,54.13,53.97,53.97,46000.0,25.1824,25.1824,25.108,25.108,46000.0
2006-11-02 12:00:00,53.98,53.98,53.92,53.93,47100.0,25.1127,25.1127,25.0847,25.0894,47100.0
2006-11-02 12:30:00,53.94,53.97,53.72,53.73,36600.0,25.094,25.108,24.9917,24.9963,36600.0
2006-11-02 13:00:00,53.73,53.8,53.7,53.74,38200.0,24.9963,25.0289,24.9824,25.001,38200.0
2006-11-02 13:30:00,53.76,53.8,53.74,53.8,48600.0,25.0103,25.0289,25.001,25.0289,48600.0
2006-11-02 14:00:00,53.8,53.85,53.65,53.83,72200.0,25.0289,25.0522,24.9591,25.0429,72200.0
2006-11-02 14:30:00,53.83,53.85,53.73,53.75,48000.0,25.0429,25.0522,24.9963,25.0057,48000.0
2006-11-02 15:00:00,53.77,53.85,53.77,53.81,59200.0,25.015,25.0522,25.015,25.0336,59200.0
2006-11-02 15:30:00,53.81,53.82,53.8,53.81,85400.0,25.0336,25.0382,25.0289,25.0336,85400.0
2006-11-03 09:30:00,54.15,54.15,53.75,53.79,55100.0,25.1917,25.1917,25.0057,25.0243,55100.0
2006-11-03 10:00:00,53.75,53.87,53.56,53.58,68000.0,25.0057,25.0615,24.9173,24.9266,68000.0
2006-11-03 10:30:00,53.58,53.6,53.32,53.4,206400.0,24.9266,24.9359,24.8056,24.8428,206400.0
2006-11-03 11:00:00,53.41,53.45,53.36,53.43,92100.0,24.8475,24.8661,24.8242,24.8568,92100.0
2006-11-03 11:30:00,53.42,53.52,53.35,53.45,71200.0,24.8521,24.8987,24.8196,24.8661,71200.0
2006-11-03 12:00:00,53.45,53.49,53.37,53.41,97000.0,24.8661,24.8847,24.8289,24.8475,97000.0
2006-11-03 12:30:00,53.41,53.46,53.37,53.4,64600.0,24.8475,24.8707,24.8289,24.8428,64600.0
2006-11-03 13:00:00,53.4,53.65,53.37,53.64,94200.0,24.8428,24.9591,24.8289,24.9545,94200.0
2006-11-03 13:30:00,53.63,53.68,53.54,53.65,107400.0,24.9498,24.9731,24.908,24.9591,107400.0
2006-11-03 14:00:00,53.65,53.75,53.59,53.69,113800.0,24.9591,25.0057,24.9312,24.9777,113800.0
2006-11-03 14:30:00,53.68,53.77,53.6,53.74,52100.0,24.9731,25.015,24.9359,25.001,52100.0
2006-11-03 15:00:00,53.74,53.84,53.69,53.84,55600.0,25.001,25.0475,24.9777,25.0475,55600.0
2006-11-03 15:30:00,53.84,53.93,53.82,53.85,88400.0,25.0475,25.0894,25.0382,25.0522,88400.0
2006-11-06 09:30:00,53.77,53.92,53.75,53.78,59600.0,25.015,25.0847,25.0057,25.0196,59600.0
2006-11-06 10:00:00,53.78,54.15,53.78,54.06,110900.0,25.0196,25.1917,25.0196,25.1499,110900.0
2006-11-06 10:30:00,54.06,54.09,53.89,53.91,85800.0,25.1499,25.1638,25.0708,25.0801,85800.0
2006-11-06 11:00:00,53.91,53.98,53.86,53.9,85000.0,25.0801,25.1127,25.0568,25.0754,85000.0
2006-11-06 11:30:00,53.9,53.96,53.85,53.86,42700.0,25.0754,25.1034,25.0522,25.0568,42700.0
2006-11-06 12:00:00,53.86,53.88,53.81,53.82,64200.0,25.0568,25.0661,25.0336,25.0382,64200.0
2006-11-06 12:30:00,53.83,53.83,53.72,53.73,41900.0,25.0429,25.0429,24.9917,24.9963,41900.0
2006-11-06 13:00:00,53.74,53.74,53.61,53.62,50200.0,25.001,25.001,24.9405,24.9452,50200.0
2006-11-06 13:30:00,53.61,53.65,53.59,53.61,43000.0,24.9405,24.9591,24.9312,24.9405,43000.0
2006-11-06 14:00:00,53.61,53.67,53.57,53.65,37400.0,24.9405,24.9684,24.9219,24.9591,37400.0
2006-11-06 14:30:00,53.66,53.67,53.6,53.66,41500.0,24.9638,24.9684,24.9359,24.9638,41500.0
2006-11-06 15:00:00,53.67,53.77,53.66,53.71,57500.0,24.9684,25.015,24.9638,24.987,57500.0
2006-11-06 15:30:00,53.72,53.78,53.57,53.64,116800.0,24.9917,25.0196,24.9219,24.9545,116800.0
2006-11-07 09:30:00,53.91,53.91,53.6,53.82,108600.0,25.0801,25.0801,24.9359,25.0382,108600.0
2006-11-07 10:00:00,53.81,53.92,53.79,53.87,45500.0,25.0336,25.0847,25.0243,25.0615,45500.0
2006-11-07 10:30:00,53.87,53.92,53.86,53.92,44100.0,25.0615,25.0847,25.0568,25.0847,44100.0
2006-11-07 11:00:00,53.92,53.97,53.86,53.89,49500.0,25.0847,25.108,25.0568,25.0708,49500.0
2006-11-07 11:30:00,53.89,53.9,53.78,53.79,45200.0,25.0708,25.0754,25.0196,25.0243,45200.0
2006-11-07 12:00:00,53.79,53.86,53.79,53.79,39300.0,25.0243,25.0568,25.0243,25.0243,39300.0
2006-11-07 12:30:00,53.8,53.86,53.79,53.85,39400.0,25.0289,25.0568,25.0243,25.0522,39400.0
2006-11-07 13:00:00,53.85,53.92,53.81,53.92,78400.0,25.0522,25.0847,25.0336,25.0847,78400.0
2006-11-07 13:30:00,53.92,53.97,53.9,53.94,48400.0,25.0847,25.108,25.0754,25.094,48400.0
2006-11-07 14:00:00,53.94,53.94,53.83,53.86,48000.0,25.094,25.094,25.0429,25.0568,48000.0
2006-11-07 14:30:00,53.87,53.88,53.83,53.84,24900.0,25.0615,25.0661,25.0429,25.0475,24900.0
2006-11-07 15:00:00,53.83,53.87,53.69,53.78,59200.0,25.0429,25.0615,24.9777,25.0196,59200.0
2006-11-07 15:30:00,53.78,53.88,53.77,53.88,77300.0,25.0196,25.0661,25.015,25.0661,77300.0
2006-11-08 09:30:00,53.72,54.0,53.72,53.82,48100.0,24.9917,25.122,24.9917,25.0382,48100.0
2006-11-08 10:00:00,53.79,53.83,53.71,53.73,25400.0,25.0243,25.0429,24.987,24.9963,25400.0
2006-11-08 10:30:00,53.74,53.91,53.72,53.78,65400.0,25.001,25.0801,24.9917,25.0196,65400.0
2006-11-08 11:00:00,53.78,53.8,53.74,53.78,55800.0,25.0196,25.0289,25.001,25.0196,55800.0
2006-11-08 11:30:00,53.77,53.8,53.74,53.8,78000.0,25.015,25.0289,25.001,25.0289,78000.0
2006-11-08 12:00:00,53.79,53.82,53.74,53.76,69700.0,25.0243,25.0382,25.001,25.0103,69700.0
2006-11-08 12:30:00,53.75,53.92,53.7,53.89,65700.0,25.0057,25.0847,24.9824,25.0708,65700.0
2006-11-08 13:00:00,53.89,53.9,53.76,53.83,69900.0,25.0708,25.0754,25.0103,25.0429,69900.0
2006-11-08 13:30:00,53.82,53.91,53.8,53.87,33600.0,25.0382,25.0801,25.0289,25.0615,33600.0
2006-11-08 14:00:00,53.86,54.08,53.85,54.08,39600.0,25.0568,25.1592,25.0522,25.1592,39600.0
2006-11-08 14:30:00,54.08,54.15,54.07,54.11,44900.0,25.1592,25.1917,25.1545,25.1731,44900.0
2006-11-08 15:00:00,54.11,54.11,53.9,53.97,60100.0,25.1731,25.1731,25.0754,25.108,60100.0
2006-11-08 15:30:00,53.98,54.04,53.89,53.96,173500.0,25.1127,25.1406,25.0708,25.1034,173500.0
2006-11-09 09:30:00,53.9,53.94,53.77,53.93,30300.0,25.0754,25.094,25.015,25.0894,30300.0
2006-11-09 10:00:00,53.92,53.97,53.84,53.87,24500.0,25.0847,25.108,25.0475,25.0615,24500.0
2006-11-09 10:30:00,53.87,53.88,53.78,53.82,18800.0,25.0615,25.0661,25.0196,25.0382,18800.0
2006-11-09 11:00:00,53.82,53.91,53.8,53.89,24500.0,25.0382,25.0801,25.0289,25.0708,24500.0
2006-11-09 11:30:00,53.88,53.91,53.82,53.84,13100.0,25.0661,25.0801,25.0382,25.0475,13100.0
2006-11-09 12:00:00,53.87,53.96,53.83,53.96,16900.0,25.0615,25.1034,25.0429,25.1034,16900.0
2006-11-09 12:30:00,53.98,53.99,53.86,53.89,27000.0,25.1127,25.1173,25.0568,25.0708,27000.0
2006-11-09 13:00:00,53.88,53.92,53.82,53.9,21800.0,25.0661,25.0847,25.0382,25.0754,21800.0
2006-11-09 13:30:00,53.91,53.93,53.78,53.82,63200.0,25.0801,25.0894,25.0196,25.0382,63200.0
2006-11-09 14:00:00,53.82,53.86,53.74,53.76,66100.0,25.0382,25.0568,25.001,25.0103,66100.0
2006-11-09 14:30:00,53.76,53.85,53.75,53.81,64300.0,25.0103,25.0522,25.0057,25.0336,64300.0
2006-11-09 15:00:00,53.81,53.81,53.73,53.78,55300.0,25.0336,25.0336,24.9963,25.0196,55300.0
2006-11-09 15:30:00,53.8,53.8,53.71,53.75,95100.0,25.0289,25.0289,24.987,25.0057,95100.0
2006-11-10 09:30:00,53.69,53.92,53.69,53.92,86100.0,24.9777,25.0847,24.9777,25.0847,86100.0
2006-11-10 10:00:00,53.92,53.95,53.78,53.83,146200.0,25.0847,25.0987,25.0196,25.0429,146200.0
2006-11-10 10:30:00,53.82,53.85,53.71,53.73,25800.0,25.0382,25.0522,24.987,24.9963,25800.0
2006-11-10 11:00:00,53.73,53.82,53.64,53.69,48200.0,24.9963,25.0382,24.9545,24.9777,48200.0
2006-11-10 11:30:00,53.69,53.75,53.62,53.63,18400.0,24.9777,25.0057,24.9452,24.9498,18400.0
2006-11-10 12:00:00,53.64,53.75,53.63,53.75,12100.0,24.9545,25.0057,24.9498,25.0057,12100.0
2006-11-10 12:30:00,53.75,53.81,53.75,53.78,27400.0,25.0057,25.0336,25.0057,25.0196,27400.0
2006-11-10 13:00:00,53.78,53.8,53.75,53.76,36800.0,25.0196,25.0289,25.0057,25.0103,36800.0
2006-11-10 13:30:00,53.77,53.8,53.72,53.73,23200.0,25.015,25.0289,24.9917,24.9963,23200.0
2006-11-10 14:00:00,53.73,53.82,53.72,53.8,27000.0,24.9963,25.0382,24.9917,25.0289,27000.0
2006-11-10 14:30:00,53.8,53.84,53.73,53.8,28000.0,25.0289,25.0475,24.9963,25.0289,28000.0
2006-11-10 15:00:00,53.79,53.83,53.78,53.82,56600.0,25.0243,25.0429,25.0196,25.0382,56600.0
2006-11-10 15:30:00,53.81,53.87,53.76,53.78,97300.0,25.0336,25.0615,25.0103,25.0196,97300.0
2006-11-13 09:30:00,53.8,53.85,53.66,53.84,39000.0,25.0289,25.0522,24.9638,25.0475,39000.0
2006-11-13 10:00:00,53.85,53.93,53.8,53.85,48700.0,25.0522,25.0894,25.0289,25.0522,48700.0
2006-11-13 10:30:00,53.85,53.88,53.77,53.81,27000.0,25.0522,25.0661,25.015,25.0336,27000.0
2006-11-13 11:00:00,53.8,53.83,53.74,53.76,54700.0,25.0289,25.0429,25.001,25.0103,54700.0
2006-11-13 11:30:00,53.76,53.78,53.72,53.73,50000.0,25.0103,25.0196,24.9917,24.9963,50000.0
2006-11-13 12:00:00,53.73,53.73,53.62,53.64,37700.0,24.9963,24.9963,24.9452,24.9545,37700.0
2006-11-13 12:30:00,53.64,53.66,53.59,53.63,45500.0,24.9545,24.9638,24.9312,24.9498,45500.0
2006-11-13 13:00:00,53.65,53.71,53.63,53.7,21800.0,24.9591,24.987,24.9498,24.9824,21800.0
2006-11-13 13:30:00,53.69,53.73,53.65,53.72,24800.0,24.9777,24.9963,24.9591,24.9917,24800.0
2006-11-13 14:00:00,53.73,53.75,53.64,53.64,56000.0,24.9963,25.0057,24.9545,24.9545,56000.0
2006-11-13 14:30:00,53.65,53.68,53.57,53.6,89400.0,24.9591,24.9731,24.9219,24.9359,89400.0
2006-11-13 15:00:00,53.6,53.62,53.49,53.5,91300.0,24.9359,24.9452,24.8847,24.8893,91300.0
2006-11-13 15:30:00,53.5,53.55,53.44,53.44,160300.0,24.8893,24.9126,24.8614,24.8614,160300.0
2006-11-14 09:30:00,53.46,53.71,53.42,53.55,160500.0,24.8707,24.987,24.8521,24.9126,160500.0
2006-11-14 10:00:00,53.55,53.69,53.53,53.57,67200.0,24.9126,24.9777,24.9033,24.9219,67200.0
2006-11-14 10:30:00,53.59,53.63,53.55,53.6,39200.0,24.9312,24.9498,24.9126,24.9359,39200.0
2006-11-14 11:00:00,53.6,53.62,53.55,53.58,29100.0,24.9359,24.9452,24.9126,24.9266,29100.0
2006-11-14 11:30:00,53.59,53.66,53.57,53.65,33600.0,24.9312,24.9638,24.9219,24.9591,33600.0
2006-11-14 12:00:00,53.65,53.69,53.64,53.66,32300.0,24.9591,24.9777,24.9545,24.9638,32300.0
2006-11-14 12:30:00,53.65,53.67,53.62,53.65,15100.0,24.9591,24.9684,24.9452,24.9591,15100.0
2006-11-14 13:00:00,53.65,53.66,53.6,53.62,20500.0,24.9591,24.9638,24.9359,24.9452,20500.0
2006-11-14 13:30:00,53.61,53.72,53.6,53.7,32400.0,24.9405,24.9917,24.9359,24.9824,32400.0
2006-11-14 14:00:00,53.7,53.78,53.7,53.76,29400.0,24.9824,25.0196,24.9824,25.0103,29400.0
2006-11-14 14:30:00,53.77,53.97,53.74,53.94,72600.0,25.015,25.108,25.001,25.094,72600.0
2006-11-14 15:00:00,53.94,54.0,53.86,53.94,78800.0,25.094,25.122,25.0568,25.094,78800.0
2006-11-14 15:30:00,53.95,53.99,53.85,53.86,71300.0,25.0987,25.1173,25.0522,25.0568,71300.0
2006-11-15 09:30:00,53.9,53.9,53.67,53.7,142000.0,25.0754,25.0754,24.9684,24.9824,142000.0
2006-11-15 10:00:00,53.7,53.71,53.6,53.68,86000.0,24.9824,24.987,24.9359,24.9731,86000.0
2006-11-15 10:30:00,53.68,53.7,53.61,53.65,128600.0,24.9731,24.9824,24.9405,24.9591,128600.0
2006-11-15 11:00:00,53.64,53.69,53.55,53.6,136700.0,24.9545,24.9777,24.9126,24.9359,136700.0
2006-11-15 11:30:00,53.6,53.65,53.57,53.61,50200.0,24.9359,24.9591,24.9219,24.9405,50200.0
2006-11-15 12:00:00,53.61,53.65,53.56,53.59,51300.0,24.9405,24.9591,24.9173,24.9312,51300.0
2006-11-15 12:30:00,53.59,53.6,53.54,53.56,25700.0,24.9312,24.9359,24.908,24.9173,25700.0
2006-11-15 13:00:00,53.55,53.57,53.54,53.57,27100.0,24.9126,24.9219,24.908,24.9219,27100.0
2006-11-15 13:30:00,53.57,53.6,53.54,53.54,74800.0,24.9219,24.9359,24.908,24.908,74800.0
2006-11-15 14:00:00,53.55,53.57,53.48,53.49,66300.0,24.9126,24.9219,24.88,24.8847,66300.0
2006-11-15 14:30:00,53.49,53.52,53.47,53.52,64500.0,24.8847,24.8987,24.8754,24.8987,64500.0
2006-11-15 15:00:00,53.52,53.59,53.51,53.55,66400.0,24.8987,24.9312,24.894,24.9126,66400.0
2006-11-15 15:30:00,53.55,53.56,53.48,53.49,120300.0,24.9126,24.9173,24.88,24.8847,120300.0
2006-11-16 09:30:00,53.49,53.49,53.37,53.45,146700.0,24.8847,24.8847,24.8289,24.8661,146700.0
2006-11-16 10:00:00,53.45,53.68,53.43,53.59,92700.0,24.8661,24.9731,24.8568,24.9312,92700.0
2006-11-16 10:30:00,53.62,53.76,53.56,53.68,121000.0,24.9452,25.0103,24.9173,24.9731,121000.0
2006-11-16 11:00:00,53.68,53.68,53.64,53.65,57300.0,24.9731,24.9731,24.9545,24.9591,57300.0
2006-11-16 11:30:00,53.65,53.67,53.63,53.63,83500.0,24.9591,24.9684,24.9498,24.9498,83500.0
2006-11-16 12:00:00,53.64,53.67,53.56,53.57,164600.0,24.9545,24.9684,24.9173,24.9219,164600.0
2006-11-16 12:30:00,53.59,53.59,53.43,53.47,76000.0,24.9312,24.9312,24.8568,24.8754,76000.0
2006-11-16 13:00:00,53.47,53.47,53.34,53.34,78500.0,24.8754,24.8754,24.8149,24.8149,78500.0
2006-11-16 13:30:00,53.34,53.39,53.33,53.35,77400.0,24.8149,24.8382,24.8103,24.8196,77400.0
2006-11-16 14:00:00,53.35,53.4,53.34,53.35,61000.0,24.8196,24.8428,24.8149,24.8196,61000.0
2006-11-16 14:30:00,53.34,53.35,53.28,53.28,69300.0,24.8149,24.8196,24.787,24.787,69300.0
2006-11-16 15:00:00,53.29,53.56,53.26,53.52,109700.0,24.7917,24.9173,24.7777,24.8987,109700.0
2006-11-16 15:30:00,53.5,53.62,53.42,53.43,118200.0,24.8893,24.9452,24.8521,24.8568,118200.0
2006-11-17 09:30:00,53.39,53.61,53.34,53.59,130200.0,24.8382,24.9405,24.8149,24.9312,130200.0
2006-11-17 10:00:00,53.59,53.6,53.41,53.44,59800.0,24.9312,24.9359,24.8475,24.8614,59800.0
2006-11-17 10:30:00,53.43,53.52,53.42,53.47,40700.0,24.8568,24.8987,24.8521,24.8754,40700.0
2006-11-17 11:00:00,53.47,53.62,53.42,53.62,38500.0,24.8754,24.9452,24.8521,24.9452,38500.0
2006-11-17 11:30:00,53.62,53.62,53.47,53.49,29800.0,24.9452,24.9452,24.8754,24.8847,29800.0
2006-11-17 12:00:00,53.49,53.64,53.47,53.62,33600.0,24.8847,24.9545,24.8754,24.9452,33600.0
2006-11-17 12:30:00,53.62,53.69,53.6,53.63,49100.0,24.9452,24.9777,24.9359,24.9498,49100.0
2006-11-17 13:00:00,53.63,53.66,53.62,53.64,43500.0,24.9498,24.9638,24.9452,24.9545,43500.0
2006-11-17 13:30:00,53.65,53.66,53.58,53.62,56600.0,24.9591,24.9638,24.9266,24.9452,56600.0
2006-11-17 14:00:00,53.63,53.69,53.6,53.63,53300.0,24.9498,24.9777,24.9359,24.9498,53300.0
2006-11-17 14:30:00,53.64,53.73,53.63,53.67,63100.0,24.9545,24.9963,24.9498,24.9684,63100.0
2006-11-17 15:00:00,53.68,53.71,53.63,53.66,48800.0,24.9731,24.987,24.9498,24.9638,48800.0
2006-11-17 15:30:00,53.67,53.75,53.64,53.74,81800.0,24.9684,25.0057,24.9545,25.001,81800.0
2006-11-20 09:30:00,53.75,53.84,53.64,53.75,44700.0,25.0057,25.0475,24.9545,25.0057,44700.0
2006-11-20 10:00:00,53.75,53.85,53.72,53.72,50400.0,25.0057,25.0522,24.9917,24.9917,50400.0
2006-11-20 10:30:00,53.73,53.75,53.65,53.72,40900.0,24.9963,25.0057,24.9591,24.9917,40900.0
2006-11-20 11:00:00,53.72,53.8,53.67,53.72,48000.0,24.9917,25.0289,24.9684,24.9917,48000.0
2006-11-20 11:30:00,53.71,53.74,53.66,53.69,63600.0,24.987,25.001,24.9638,24.9777,63600.0
2006-11-20 12:00:00,53.7,53.71,53.65,53.65,71500.0,24.9824,24.987,24.9591,24.9591,71500.0
2006-11-20 12:30:00,53.65,53.75,53.64,53.75,223800.0,24.9591,25.0057,24.9545,25.0057,223800.0
2006-11-20 13:00:00,53.73,53.8,53.71,53.79,54900.0,24.9963,25.0289,24.987,25.0243,54900.0
2006-11-20 13:30:00,53.79,53.8,53.76,53.77,36400.0,25.0243,25.0289,25.0103,25.015,36400.0
2006-11-20 14:00:00,53.77,53.81,53.65,53.7,72200.0,25.015,25.0336,24.9591,24.9824,72200.0
2006-11-20 14:30:00,53.72,53.75,53.7,53.74,64500.0,24.9917,25.0057,24.9824,25.001,64500.0
2006-11-20 15:00:00,53.74,53.8,53.7,53.76,79500.0,25.001,25.0289,24.9824,25.0103,79500.0
2006-11-20 15:30:00,53.77,53.83,53.71,53.75,137900.0,25.015,25.0429,24.987,25.0057,137900.0
2006-11-21 09:30:00,53.85,53.85,53.57,53.65,162600.0,25.0522,25.0522,24.9219,24.9591,162600.0
2006-11-21 10:00:00,53.66,53.82,53.66,53.79,36200.0,24.9638,25.0382,24.9638,25.0243,36200.0
2006-11-21 10:30:00,53.79,53.83,53.72,53.81,38000.0,25.0243,25.0429,24.9917,25.0336,38000.0
2006-11-21 11:00:00,53.81,53.92,53.81,53.83,42300.0,25.0336,25.0847,25.0336,25.0429,42300.0
2006-11-21 11:30:00,53.84,53.9,53.78,53.9,129800.0,25.0475,25.0754,25.0196,25.0754,129800.0
2006-11-21 12:00:00,53.89,53.92,53.84,53.85,56700.0,25.0708,25.0847,25.0475,25.0522,56700.0
2006-11-21 12:30:00,53.86,53.86,53.81,53.85,48700.0,25.0568,25.0568,25.0336,25.0522,48700.0
2006-11-21 13:00:00,53.85,53.85,53.76,53.76,77700.0,25.0522,25.0522,25.0103,25.0103,77700.0
2006-11-21 13:30:00,53.76,53.86,53.75,53.83,107100.0,25.0103,25.0568,25.0057,25.0429,107100.0
2006-11-21 14:00:00,53.83,53.86,53.82,53.86,16900.0,25.0429,25.0568,25.0382,25.0568,16900.0
2006-11-21 14:30:00,53.86,53.88,53.83,53.84,30800.0,25.0568,25.0661,25.0429,25.0475,30800.0
2006-11-21 15:00:00,53.83,53.85,53.7,53.71,72700.0,25.0429,25.0522,24.9824,24.987,72700.0
2006-11-21 15:30:00,53.71,53.74,53.64,53.71,271400.0,24.987,25.001,24.9545,24.987,271400.0
2006-11-22 09:30:00,53.66,53.87,53.56,53.79,316600.0,24.9638,25.0615,24.9173,25.0243,316600.0
2006-11-22 10:00:00,53.79,53.82,53.63,53.64,81200.0,25.0243,25.0382,24.9498,24.9545,81200.0
2006-11-22 10:30:00,53.62,53.68,53.6,53.62,93000.0,24.9452,24.9731,24.9359,24.9452,93000.0
2006-11-22 11:00:00,53.63,53.66,53.62,53.65,43500.0,24.9498,24.9638,24.9452,24.9591,43500.0
2006-11-22 11:30:00,53.65,53.69,53.6,53.64,791200.0,24.9591,24.9777,24.9359,24.9545,791200.0
2006-11-22 12:00:00,53.63,53.63,53.5,53.53,67500.0,24.9498,24.9498,24.8893,24.9033,67500.0
2006-11-22 12:30:00,53.52,53.57,53.51,53.57,30000.0,24.8987,24.9219,24.894,24.9219,30000.0
2006-11-22 13:00:00,53.57,53.64,53.54,53.63,19900.0,24.9219,24.9545,24.908,24.9498,19900.0
2006-11-22 13:30:00,53.63,53.77,53.61,53.68,300600.0,24.9498,25.015,24.9405,24.9731,300600.0
2006-11-22 14:00:00,53.68,53.93,53.65,53.88,81200.0,24.9731,25.0894,24.9591,25.0661,81200.0
2006-11-22 14:30:00,53.86,53.86,53.7,53.8,73400.0,25.0568,25.0568,24.9824,25.0289,73400.0
2006-11-22 15:00:00,53.8,53.81,53.78,53.81,77600.0,25.0289,25.0336,25.0196,25.0336,77600.0
2006-11-22 15:30:00,53.81,53.82,53.63,53.75,187100.0,25.0336,25.0382,24.9498,25.0057,187100.0
2006-11-24 09:30:00,53.71,53.81,53.69,53.76,42600.0,24.987,25.0336,24.9777,25.0103,42600.0
2006-11-24 10:00:00,53.76,53.79,53.72,53.78,57400.0,25.0103,25.0243,24.9917,25.0196,57400.0
2006-11-24 10:30:00,53.78,53.88,53.76,53.86,42400.0,25.0196,25.0661,25.0103,25.0568,42400.0
2006-11-24 11:00:00,53.87,53.89,53.79,53.86,49500.0,25.0615,25.0708,25.0243,25.0568,49500.0
2006-11-24 11:30:00,53.86,53.86,53.7,53.76,46100.0,25.0568,25.0568,24.9824,25.0103,46100.0
2006-11-24 12:00:00,53.77,53.9,53.77,53.9,40500.0,25.015,25.0754,25.015,25.0754,40500.0
2006-11-24 12:30:00,53.9,53.91,53.82,53.84,49700.0,25.0754,25.0801,25.0382,25.0475,49700.0
2006-11-24 13:00:00,53.85,53.85,53.83,53.83,7900.0,25.0522,25.0522,25.0429,25.0429,7900.0
2006-11-24 13:30:00,54.65,54.65,54.65,54.65,100.0,25.4244,25.4244,25.4244,25.4244,100.0
2006-11-24 14:00:00,54.55,54.55,54.55,54.55,100.0,25.3778,25.3778,25.3778,25.3778,100.0
2006-11-24 14:30:00,54.55,54.55,54.55,54.55,0.0,25.3778,25.3778,25.3778,25.3778,0.0
2006-11-24 15:00:00,54.55,54.55,54.55,54.55,0.0,25.3778,25.3778,25.3778,25.3778,0.0
2006-11-24 15:30:00,54.55,54.55,54.55,54.55,0.0,25.3778,25.3778,25.3778,25.3778,0.0
2006-11-27 09:30:00,53.76,53.86,53.67,53.8,33400.0,25.0103,25.0568,24.9684,25.0289,33400.0
2006-11-27 10:00:00,53.8,53.82,53.45,53.64,827500.0,25.0289,25.0382,24.8661,24.9545,827500.0
2006-11-27 10:30:00,53.65,53.76,53.65,53.76,149800.0,24.9591,25.0103,24.9591,25.0103,149800.0
2006-11-27 11:00:00,53.75,53.87,53.62,53.63,138700.0,25.0057,25.0615,24.9452,24.9498,138700.0
2006-11-27 11:30:00,53.62,53.79,53.62,53.7,54500.0,24.9452,25.0243,24.9452,24.9824,54500.0
2006-11-27 12:00:00,53.7,53.8,53.64,53.69,41200.0,24.9824,25.0289,24.9545,24.9777,41200.0
2006-11-27 12:30:00,53.69,53.69,53.61,53.68,45000.0,24.9777,24.9777,24.9405,24.9731,45000.0
2006-11-27 13:00:00,53.67,53.8,53.63,53.8,53900.0,24.9684,25.0289,24.9498,25.0289,53900.0
2006-11-27 13:30:00,53.8,53.85,53.75,53.77,61700.0,25.0289,25.0522,25.0057,25.015,61700.0
2006-11-27 14:00:00,53.78,53.83,53.67,53.68,56700.0,25.0196,25.0429,24.9684,24.9731,56700.0
2006-11-27 14:30:00,53.68,53.74,53.67,53.68,50500.0,24.9731,25.001,24.9684,24.9731,50500.0
2006-11-27 15:00:00,53.67,53.67,53.6,53.6,79800.0,24.9684,24.9684,24.9359,24.9359,79800.0
2006-11-27 15:30:00,53.61,53.71,53.6,53.67,109600.0,24.9405,24.987,24.9359,24.9684,109600.0
2006-11-28 09:30:00,53.6,53.99,53.49,53.99,84200.0,24.9359,25.1173,24.8847,25.1173,84200.0
2006-11-28 10:00:00,53.99,54.04,53.75,53.84,144300.0,25.1173,25.1406,25.0057,25.0475,144300.0
2006-11-28 10:30:00,53.83,53.95,53.82,53.9,148400.0,25.0429,25.0987,25.0382,25.0754,148400.0
2006-11-28 11:00:00,53.9,54.0,53.9,53.93,110400.0,25.0754,25.122,25.0754,25.0894,110400.0
2006-11-28 11:30:00,53.93,54.04,53.93,53.96,109100.0,25.0894,25.1406,25.0894,25.1034,109100.0
2006-11-28 12:00:00,53.95,54.12,53.95,54.1,58300.0,25.0987,25.1778,25.0987,25.1685,58300.0
2006-11-28 12:30:00,54.09,54.13,54.02,54.11,50700.0,25.1638,25.1824,25.1313,25.1731,50700.0
2006-11-28 13:00:00,54.11,54.25,54.02,54.02,54000.0,25.1731,25.2383,25.1313,25.1313,54000.0
2006-11-28 13:30:00,54.03,54.14,54.03,54.1,34100.0,25.1359,25.1871,25.1359,25.1685,34100.0
2006-11-28 14:00:00,54.1,54.15,54.06,54.13,121700.0,25.1685,25.1917,25.1499,25.1824,121700.0
2006-11-28 14:30:00,54.13,54.18,54.13,54.13,60500.0,25.1824,25.2057,25.1824,25.1824,60500.0
2006-11-28 15:00:00,54.13,54.16,53.71,54.1,110900.0,25.1824,25.1964,24.987,25.1685,110900.0
2006-11-28 15:30:00,54.1,54.12,54.03,54.05,158600.0,25.1685,25.1778,25.1359,25.1452,158600.0
2006-11-29 09:30:00,54.25,54.34,54.13,54.31,100100.0,25.2383,25.2801,25.1824,25.2662,100100.0
2006-11-29 10:00:00,54.31,54.54,54.28,54.39,88100.0,25.2662,25.3732,25.2522,25.3034,88100.0
2006-11-29 10:30:00,54.4,54.54,54.35,54.49,67700.0,25.308,25.3732,25.2848,25.3499,67700.0
2006-11-29 11:00:00,54.48,54.64,54.48,54.55,138300.0,25.3453,25.4197,25.3453,25.3778,138300.0
2006-11-29 11:30:00,54.56,54.68,54.52,54.64,86900.0,25.3825,25.4383,25.3639,25.4197,86900.0
2006-11-29 12:00:00,54.63,54.7,54.6,54.66,60500.0,25.415,25.4476,25.4011,25.429,60500.0
2006-11-29 12:30:00,54.66,54.7,54.64,54.64,47400.0,25.429,25.4476,25.4197,25.4197,47400.0
2006-11-29 13:00:00,54.65,54.66,54.51,54.52,35600.0,25.4244,25.429,25.3592,25.3639,35600.0
2006-11-29 13:30:00,54.51,54.55,54.47,54.51,56600.0,25.3592,25.3778,25.3406,25.3592,56600.0
2006-11-29 14:00:00,54.51,54.62,54.5,54.55,84800.0,25.3592,25.4104,25.3546,25.3778,84800.0
2006-11-29 14:30:00,54.55,54.69,54.54,54.64,55700.0,25.3778,25.443,25.3732,25.4197,55700.0
2006-11-29 15:00:00,54.64,54.66,54.57,54.57,73900.0,25.4197,25.429,25.3871,25.3871,73900.0
2006-11-29 15:30:00,54.58,54.64,54.56,54.59,95800.0,25.3918,25.4197,25.3825,25.3964,95800.0
2006-11-30 09:30:00,54.46,54.71,54.46,54.54,75400.0,25.336,25.4523,25.336,25.3732,75400.0
2006-11-30 10:00:00,54.54,54.61,54.36,54.58,69500.0,25.3732,25.4057,25.2894,25.3918,69500.0
2006-11-30 10:30:00,54.6,54.67,54.51,54.6,39000.0,25.4011,25.4337,25.3592,25.4011,39000.0
2006-11-30 11:00:00,54.6,54.6,54.44,54.45,30800.0,25.4011,25.4011,25.3267,25.3313,30800.0
2006-11-30 11:30:00,54.44,54.45,54.35,54.36,47900.0,25.3267,25.3313,25.2848,25.2894,47900.0
2006-11-30 12:00:00,54.36,54.44,54.35,54.44,46600.0,25.2894,25.3267,25.2848,25.3267,46600.0
2006-11-30 12:30:00,54.46,54.53,54.46,54.46,44300.0,25.336,25.3685,25.336,25.336,44300.0
2006-11-30 13:00:00,54.46,54.67,54.46,54.67,73100.0,25.336,25.4337,25.336,25.4337,73100.0
2006-11-30 13:30:00,54.66,54.68,54.57,54.57,54800.0,25.429,25.4383,25.3871,25.3871,54800.0
2006-11-30 14:00:00,54.55,54.63,54.53,54.62,61000.0,25.3778,25.415,25.3685,25.4104,61000.0
2006-11-30 14:30:00,54.62,54.8,54.61,54.8,54700.0,25.4104,25.4941,25.4057,25.4941,54700.0
2006-11-30 15:00:00,54.79,54.8,54.63,54.73,96800.0,25.4895,25.4941,25.415,25.4616,96800.0
2006-11-30 15:30:00,54.73,54.73,54.64,54.65,93200.0,25.4616,25.4616,25.4197,25.4244,93200.0
2006-12-01 09:30:00,54.85,55.08,54.84,55.02,113900.0,25.5174,25.6244,25.5127,25.5965,113900.0
2006-12-01 10:00:00,55.01,55.01,54.8,54.98,93000.0,25.5918,25.5918,25.4941,25.5779,93000.0
2006-12-01 10:30:00,54.98,54.98,54.83,54.84,45600.0,25.5779,25.5779,25.5081,25.5127,45600.0
2006-12-01 11:00:00,54.84,54.87,54.74,54.75,49100.0,25.5127,25.5267,25.4662,25.4709,49100.0
2006-12-01 11:30:00,54.75,54.87,54.68,54.83,35200.0,25.4709,25.5267,25.4383,25.5081,35200.0
2006-12-01 12:00:00,54.84,54.84,54.68,54.69,33200.0,25.5127,25.5127,25.4383,25.443,33200.0
2006-12-01 12:30:00,54.7,54.73,54.68,54.68,27300.0,25.4476,25.4616,25.4383,25.4383,27300.0
2006-12-01 13:00:00,54.69,54.69,54.56,54.64,48200.0,25.443,25.443,25.3825,25.4197,48200.0
2006-12-01 13:30:00,54.64,54.67,54.5,54.63,52400.0,25.4197,25.4337,25.3546,25.415,52400.0
2006-12-01 14:00:00,54.61,54.65,54.5,54.58,92200.0,25.4057,25.4244,25.3546,25.3918,92200.0
2006-12-01 14:30:00,54.58,54.59,54.43,54.49,53000.0,25.3918,25.3964,25.322,25.3499,53000.0
2006-12-01 15:00:00,54.49,54.61,54.47,54.57,55300.0,25.3499,25.4057,25.3406,25.3871,55300.0
2006-12-01 15:30:00,54.57,54.77,54.51,54.76,174200.0,25.3871,25.4802,25.3592,25.4755,174200.0
2006-12-04 09:30:00,54.55,54.73,54.46,54.46,135900.0,25.6743,25.759,25.6319,25.6319,135900.0
2006-12-04 10:00:00,54.41,54.53,54.38,54.49,60000.0,25.6084,25.6649,25.5943,25.646,60000.0
2006-12-04 10:30:00,54.51,54.53,54.28,54.3,42400.0,25.6555,25.6649,25.5472,25.5566,42400.0
2006-12-04 11:00:00,54.3,54.34,54.24,54.25,78800.0,25.5566,25.5754,25.5284,25.5331,78800.0
2006-12-04 11:30:00,54.25,54.3,54.25,54.3,31200.0,25.5331,25.5566,25.5331,25.5566,31200.0
2006-12-04 12:00:00,54.28,54.3,54.28,54.28,20400.0,25.5472,25.5566,25.5472,25.5472,20400.0
2006-12-04 12:30:00,54.28,54.29,54.28,54.29,15000.0,25.5472,25.5519,25.5472,25.5519,15000.0
2006-12-04 13:00:00,54.29,54.34,54.28,54.34,45100.0,25.5519,25.5754,25.5472,25.5754,45100.0
2006-12-04 13:30:00,54.34,54.42,54.32,54.32,38200.0,25.5754,25.6131,25.566,25.566,38200.0
2006-12-04 14:00:00,54.32,54.35,54.3,54.31,32800.0,25.566,25.5801,25.5566,25.5613,32800.0
2006-12-04 14:30:00,54.31,54.4,54.3,54.38,36000.0,25.5613,25.6037,25.5566,25.5943,36000.0
2006-12-04 15:00:00,54.39,54.39,54.35,54.39,43900.0,25.599,25.599,25.5801,25.599,43900.0
2006-12-04 15:30:00,54.39,54.42,54.32,54.33,70000.0,25.599,25.6131,25.566,25.5707,70000.0
2006-12-05 09:30:00,54.5,54.5,54.08,54.27,82900.0,25.6507,25.6507,25.4531,25.5425,82900.0
2006-12-05 10:00:00,54.27,54.42,54.27,54.29,59100.0,25.5425,25.6131,25.5425,25.5519,59100.0
2006-12-05 10:30:00,54.27,54.48,54.25,54.43,58900.0,25.5425,25.6413,25.5331,25.6178,58900.0
2006-12-05 11:00:00,54.44,54.46,54.38,54.46,69700.0,25.6225,25.6319,25.5943,25.6319,69700.0
2006-12-05 11:30:00,54.44,54.45,54.35,54.35,35100.0,25.6225,25.6272,25.5801,25.5801,35100.0
2006-12-05 12:00:00,54.35,54.35,54.27,54.27,18700.0,25.5801,25.5801,25.5425,25.5425,18700.0
2006-12-05 12:30:00,54.26,54.33,54.23,54.31,18200.0,25.5378,25.5707,25.5237,25.5613,18200.0
2006-12-05 13:00:00,54.32,54.32,54.28,54.28,28100.0,25.566,25.566,25.5472,25.5472,28100.0
2006-12-05 13:30:00,54.29,54.34,54.28,54.32,32100.0,25.5519,25.5754,25.5472,25.566,32100.0
2006-12-05 14:00:00,54.32,54.41,54.31,54.38,58500.0,25.566,25.6084,25.5613,25.5943,58500.0
2006-12-05 14:30:00,54.38,54.38,54.3,54.33,42200.0,25.5943,25.5943,25.5566,25.5707,42200.0
2006-12-05 15:00:00,54.34,54.36,54.29,54.32,66700.0,25.5754,25.5849,25.5519,25.566,66700.0
2006-12-05 15:30:00,54.33,54.42,54.3,54.38,113900.0,25.5707,25.6131,25.5566,25.5943,113900.0
2006-12-06 09:30:00,54.45,54.45,54.16,54.28,80700.0,25.6272,25.6272,25.4907,25.5472,80700.0
2006-12-06 10:00:00,54.27,54.29,54.25,54.26,55500.0,25.5425,25.5519,25.5331,25.5378,55500.0
2006-12-06 10:30:00,54.26,54.32,54.23,54.27,47100.0,25.5378,25.566,25.5237,25.5425,47100.0
2006-12-06 11:00:00,54.27,54.32,54.26,54.29,42100.0,25.5425,25.566,25.5378,25.5519,42100.0
2006-12-06 11:30:00,54.29,54.3,54.07,54.13,56800.0,25.5519,25.5566,25.4484,25.4766,56800.0
2006-12-06 12:00:00,54.12,54.25,54.12,54.25,36500.0,25.4719,25.5331,25.4719,25.5331,36500.0
2006-12-06 12:30:00,54.25,54.3,54.25,54.3,40000.0,25.5331,25.5566,25.5331,25.5566,40000.0
2006-12-06 13:00:00,54.3,54.31,54.23,54.24,27700.0,25.5566,25.5613,25.5237,25.5284,27700.0
2006-12-06 13:30:00,54.24,54.3,54.24,54.3,27900.0,25.5284,25.5566,25.5284,25.5566,27900.0
2006-12-06 14:00:00,54.3,54.31,54.25,54.28,45900.0,25.5566,25.5613,25.5331,25.5472,45900.0
2006-12-06 14:30:00,54.28,54.3,54.25,54.28,28800.0,25.5472,25.5566,25.5331,25.5472,28800.0
2006-12-06 15:00:00,54.27,54.28,54.21,54.26,33300.0,25.5425,25.5472,25.5143,25.5378,33300.0
2006-12-06 15:30:00,54.26,54.32,54.21,54.24,90900.0,25.5378,25.566,25.5143,25.5284,90900.0
2006-12-07 09:30:00,54.18,54.25,54.05,54.17,54300.0,25.5001,25.5331,25.439,25.4954,54300.0
2006-12-07 10:00:00,54.19,54.2,54.03,54.05,26700.0,25.5048,25.5096,25.4295,25.439,26700.0
2006-12-07 10:30:00,54.04,54.12,53.95,54.03,31400.0,25.4342,25.4719,25.3919,25.4295,31400.0
2006-12-07 11:00:00,54.02,54.04,53.94,53.98,30200.0,25.4248,25.4342,25.3872,25.406,30200.0
2006-12-07 11:30:00,53.98,54.02,53.94,53.96,45500.0,25.406,25.4248,25.3872,25.3966,45500.0
2006-12-07 12:00:00,53.95,53.96,53.88,53.88,37700.0,25.3919,25.3966,25.3589,25.3589,37700.0
2006-12-07 12:30:00,53.87,53.88,53.85,53.87,40000.0,25.3542,25.3589,25.3448,25.3542,40000.0
2006-12-07 13:00:00,53.86,53.86,53.82,53.84,41700.0,25.3495,25.3495,25.3307,25.3401,41700.0
2006-12-07 13:30:00,53.86,53.88,53.81,53.82,77600.0,25.3495,25.3589,25.326,25.3307,77600.0
2006-12-07 14:00:00,53.81,53.83,53.72,53.73,79600.0,25.326,25.3354,25.2836,25.2883,79600.0
2006-12-07 14:30:00,53.72,53.74,53.66,53.66,74800.0,25.2836,25.293,25.2554,25.2554,74800.0
2006-12-07 15:00:00,53.67,53.68,53.6,53.65,153200.0,25.2601,25.2648,25.2272,25.2507,153200.0
2006-12-07 15:30:00,53.65,53.79,53.65,53.74,98300.0,25.2507,25.3166,25.2507,25.293,98300.0
2006-12-08 09:30:00,53.73,53.92,53.67,53.68,50800.0,25.2883,25.3778,25.2601,25.2648,50800.0
2006-12-08 10:00:00,53.65,53.67,53.48,53.56,32900.0,25.2507,25.2601,25.1707,25.2083,32900.0
2006-12-08 10:30:00,53.56,53.73,53.54,53.71,17500.0,25.2083,25.2883,25.1989,25.2789,17500.0
2006-12-08 11:00:00,53.68,53.81,53.68,53.7,37500.0,25.2648,25.326,25.2648,25.2742,37500.0
2006-12-08 11:30:00,53.7,53.75,53.61,53.65,23100.0,25.2742,25.2978,25.2319,25.2507,23100.0
2006-12-08 12:00:00,53.65,53.69,53.56,53.59,36100.0,25.2507,25.2695,25.2083,25.2224,36100.0
2006-12-08 12:30:00,53.58,53.62,53.44,53.62,34300.0,25.2177,25.2366,25.1519,25.2366,34300.0
2006-12-08 13:00:00,53.62,53.63,53.52,53.55,23000.0,25.2366,25.2413,25.1895,25.2036,23000.0
2006-12-08 13:30:00,53.55,53.65,53.53,53.56,30200.0,25.2036,25.2507,25.1942,25.2083,30200.0
2006-12-08 14:00:00,53.56,53.62,53.55,53.6,18200.0,25.2083,25.2366,25.2036,25.2272,18200.0
2006-12-08 14:30:00,53.59,53.6,53.53,53.53,39800.0,25.2224,25.2272,25.1942,25.1942,39800.0
2006-12-08 15:00:00,53.54,53.56,53.51,53.52,26700.0,25.1989,25.2083,25.1848,25.1895,26700.0
2006-12-08 15:30:00,53.51,53.52,53.43,53.5,44600.0,25.1848,25.1895,25.1471,25.1801,44600.0
2006-12-11 09:30:00,53.45,53.71,53.45,53.61,51000.0,25.1566,25.2789,25.1566,25.2319,51000.0
2006-12-11 10:00:00,53.61,53.66,53.53,53.64,53800.0,25.2319,25.2554,25.1942,25.246,53800.0
2006-12-11 10:30:00,53.64,53.65,53.55,53.62,47700.0,25.246,25.2507,25.2036,25.2366,47700.0
2006-12-11 11:00:00,53.62,53.64,53.58,53.6,42500.0,25.2366,25.246,25.2177,25.2272,42500.0
2006-12-11 11:30:00,53.6,53.65,53.57,53.61,52600.0,25.2272,25.2507,25.213,25.2319,52600.0
2006-12-11 12:00:00,53.61,53.61,53.56,53.58,18700.0,25.2319,25.2319,25.2083,25.2177,18700.0
2006-12-11 12:30:00,53.59,53.68,53.57,53.65,46700.0,25.2224,25.2648,25.213,25.2507,46700.0
2006-12-11 13:00:00,53.65,53.65,53.61,53.65,14900.0,25.2507,25.2507,25.2319,25.2507,14900.0
2006-12-11 13:30:00,53.65,53.68,53.64,53.68,8400.0,25.2507,25.2648,25.246,25.2648,8400.0
2006-12-11 14:00:00,53.69,53.69,53.66,53.66,19500.0,25.2695,25.2695,25.2554,25.2554,19500.0
2006-12-11 14:30:00,53.66,53.68,53.65,53.66,33200.0,25.2554,25.2648,25.2507,25.2554,33200.0
2006-12-11 15:00:00,53.67,53.7,53.64,53.69,38900.0,25.2601,25.2742,25.246,25.2695,38900.0
2006-12-11 15:30:00,53.7,53.74,53.67,53.68,67300.0,25.2742,25.293,25.2601,25.2648,67300.0
2006-12-12 09:30:00,53.75,53.88,53.65,53.83,42200.0,25.2978,25.3589,25.2507,25.3354,42200.0
2006-12-12 10:00:00,53.83,53.92,53.76,53.84,88500.0,25.3354,25.3778,25.3025,25.3401,88500.0
2006-12-12 10:30:00,53.85,53.88,53.73,53.83,53400.0,25.3448,25.3589,25.2883,25.3354,53400.0
2006-12-12 11:00:00,53.82,53.85,53.79,53.79,28200.0,25.3307,25.3448,25.3166,25.3166,28200.0
2006-12-12 11:30:00,53.8,53.8,53.73,53.75,17100.0,25.3213,25.3213,25.2883,25.2978,17100.0
2006-12-12 12:00:00,53.76,53.76,53.58,53.62,40400.0,25.3025,25.3025,25.2177,25.2366,40400.0
2006-12-12 12:30:00,53.63,53.75,53.59,53.74,16100.0,25.2413,25.2978,25.2224,25.293,16100.0
2006-12-12 13:00:00,53.75,53.78,53.72,53.74,8500.0,25.2978,25.3119,25.2836,25.293,8500.0
2006-12-12 13:30:00,53.75,53.79,53.73,53.79,17500.0,25.2978,25.3166,25.2883,25.3166,17500.0
2006-12-12 14:00:00,53.79,53.85,53.67,53.85,35900.0,25.3166,25.3448,25.2601,25.3448,35900.0
2006-12-12 14:30:00,53.83,53.91,53.77,53.91,50000.0,25.3354,25.3731,25.3072,25.3731,50000.0
2006-12-12 15:00:00,53.89,53.92,53.82,53.82,35100.0,25.3636,25.3778,25.3307,25.3307,35100.0
2006-12-12 15:30:00,53.83,53.99,53.82,53.91,66600.0,25.3354,25.4107,25.3307,25.3731,66600.0
2006-12-13 09:30:00,53.9,54.0,53.9,53.94,35400.0,25.3684,25.4154,25.3684,25.3872,35400.0
2006-12-13 10:00:00,53.94,53.96,53.78,53.85,86500.0,25.3872,25.3966,25.3119,25.3448,86500.0
2006-12-13 10:30:00,53.84,53.89,53.79,53.83,56800.0,25.3401,25.3636,25.3166,25.3354,56800.0
2006-12-13 11:00:00,53.83,54.02,53.83,54.02,37700.0,25.3354,25.4248,25.3354,25.4248,37700.0
2006-12-13 11:30:00,54.02,54.16,54.02,54.12,50500.0,25.4248,25.4907,25.4248,25.4719,50500.0
2006-12-13 12:00:00,54.12,54.12,54.04,54.05,27700.0,25.4719,25.4719,25.4342,25.439,27700.0
2006-12-13 12:30:00,54.05,54.06,53.98,53.99,21700.0,25.439,25.4437,25.406,25.4107,21700.0
2006-12-13 13:00:00,53.98,54.02,53.97,53.98,28200.0,25.406,25.4248,25.4013,25.406,28200.0
2006-12-13 13:30:00,53.98,53.98,53.87,53.91,50200.0,25.406,25.406,25.3542,25.3731,50200.0
2006-12-13 14:00:00,53.92,53.99,53.9,53.98,45600.0,25.3778,25.4107,25.3684,25.406,45600.0
2006-12-13 14:30:00,53.96,53.97,53.9,53.96,43600.0,25.3966,25.4013,25.3684,25.3966,43600.0
2006-12-13 15:00:00,53.96,54.0,53.92,53.93,34900.0,25.3966,25.4154,25.3778,25.3825,34900.0
2006-12-13 15:30:00,53.94,54.05,53.94,54.03,75000.0,25.3872,25.439,25.3872,25.4295,75000.0
2006-12-14 09:30:00,54.0,54.34,54.0,54.25,41700.0,25.4154,25.5754,25.4154,25.5331,41700.0
2006-12-14 10:00:00,54.25,54.38,54.12,54.25,67300.0,25.5331,25.5943,25.4719,25.5331,67300.0
2006-12-14 10:30:00,54.24,54.3,54.21,54.28,54900.0,25.5284,25.5566,25.5143,25.5472,54900.0
2006-12-14 11:00:00,54.28,54.35,54.21,54.24,61300.0,25.5472,25.5801,25.5143,25.5284,61300.0
2006-12-14 11:30:00,54.25,54.28,54.18,54.2,24700.0,25.5331,25.5472,25.5001,25.5096,24700.0
2006-12-14 12:00:00,54.2,54.2,54.15,54.17,24100.0,25.5096,25.5096,25.486,25.4954,24100.0
2006-12-14 12:30:00,54.17,54.17,54.06,54.07,57700.0,25.4954,25.4954,25.4437,25.4484,57700.0
2006-12-14 13:00:00,54.07,54.07,54.03,54.04,30500.0,25.4484,25.4484,25.4295,25.4342,30500.0
2006-12-14 13:30:00,54.03,54.04,53.94,53.94,44600.0,25.4295,25.4342,25.3872,25.3872,44600.0
2006-12-14 14:00:00,53.94,53.99,53.93,53.98,43900.0,25.3872,25.4107,25.3825,25.406,43900.0
2006-12-14 14:30:00,53.97,54.03,53.97,54.0,38400.0,25.4013,25.4295,25.4013,25.4154,38400.0
2006-12-14 15:00:00,54.0,54.1,53.94,54.1,51600.0,25.4154,25.4625,25.3872,25.4625,51600.0
2006-12-14 15:30:00,54.09,54.16,54.07,54.16,73700.0,25.4578,25.4907,25.4484,25.4907,73700.0
2006-12-15 09:30:00,54.16,54.34,54.0,54.09,247000.0,25.4907,25.5754,25.4154,25.4578,247000.0
2006-12-15 10:00:00,54.05,54.05,53.9,53.91,16800.0,25.439,25.439,25.3684,25.3731,16800.0
2006-12-15 10:30:00,53.9,53.99,53.87,53.98,30800.0,25.3684,25.4107,25.3542,25.406,30800.0
2006-12-15 11:00:00,53.98,54.02,53.94,53.96,20300.0,25.406,25.4248,25.3872,25.3966,20300.0
2006-12-15 11:30:00,53.96,53.96,53.9,53.92,17100.0,25.3966,25.3966,25.3684,25.3778,17100.0
2006-12-15 12:00:00,53.92,53.92,53.82,53.84,20900.0,25.3778,25.3778,25.3307,25.3401,20900.0
2006-12-15 12:30:00,53.87,53.88,53.83,53.86,16300.0,25.3542,25.3589,25.3354,25.3495,16300.0
2006-12-15 13:00:00,53.86,53.99,53.83,53.91,102200.0,25.3495,25.4107,25.3354,25.3731,102200.0
2006-12-15 13:30:00,53.91,53.95,53.85,53.89,24100.0,25.3731,25.3919,25.3448,25.3636,24100.0
2006-12-15 14:00:00,53.9,53.96,53.89,53.9,18600.0,25.3684,25.3966,25.3636,25.3684,18600.0
2006-12-15 14:30:00,53.89,53.9,53.83,53.87,20700.0,25.3636,25.3684,25.3354,25.3542,20700.0
2006-12-15 15:00:00,53.86,53.87,53.79,53.81,27500.0,25.3495,25.3542,25.3166,25.326,27500.0
2006-12-15 15:30:00,53.82,54.02,53.81,53.97,87300.0,25.3307,25.4248,25.326,25.4013,87300.0
2006-12-18 09:30:00,53.93,54.12,53.83,53.98,47700.0,25.3825,25.4719,25.3354,25.406,47700.0
2006-12-18 10:00:00,53.98,54.07,53.92,53.95,117000.0,25.406,25.4484,25.3778,25.3919,117000.0
2006-12-18 10:30:00,53.95,54.0,53.86,53.95,92700.0,25.3919,25.4154,25.3495,25.3919,92700.0
2006-12-18 11:00:00,53.95,53.95,53.87,53.88,24900.0,25.3919,25.3919,25.3542,25.3589,24900.0
2006-12-18 11:30:00,53.87,53.88,53.66,53.66,65200.0,25.3542,25.3589,25.2554,25.2554,65200.0
2006-12-18 12:00:00,53.65,53.71,53.63,53.68,25900.0,25.2507,25.2789,25.2413,25.2648,25900.0
2006-12-18 12:30:00,53.69,53.72,53.62,53.69,31400.0,25.2695,25.2836,25.2366,25.2695,31400.0
2006-12-18 13:00:00,53.66,53.66,53.57,53.57,36300.0,25.2554,25.2554,25.213,25.213,36300.0
2006-12-18 13:30:00,53.57,53.6,53.53,53.57,27400.0,25.213,25.2272,25.1942,25.213,27400.0
2006-12-18 14:00:00,53.56,53.57,53.45,53.45,23000.0,25.2083,25.213,25.1566,25.1566,23000.0
2006-12-18 14:30:00,53.45,53.46,53.31,53.33,40700.0,25.1566,25.1613,25.0907,25.1001,40700.0
2006-12-18 15:00:00,53.32,53.44,53.31,53.44,52800.0,25.0954,25.1519,25.0907,25.1519,52800.0
2006-12-18 15:30:00,53.44,53.52,53.43,53.45,133100.0,25.1519,25.1895,25.1471,25.1566,133100.0
2006-12-19 09:30:00,53.31,53.68,53.25,53.61,133000.0,25.0907,25.2648,25.0624,25.2319,133000.0
2006-12-19 10:00:00,53.6,53.62,53.47,53.48,68500.0,25.2272,25.2366,25.166,25.1707,68500.0
2006-12-19 10:30:00,53.49,53.53,53.48,53.53,24100.0,25.1754,25.1942,25.1707,25.1942,24100.0
2006-12-19 11:00:00,53.53,53.62,53.51,53.58,78800.0,25.1942,25.2366,25.1848,25.2177,78800.0
2006-12-19 11:30:00,53.58,53.58,53.49,53.54,40900.0,25.2177,25.2177,25.1754,25.1989,40900.0
2006-12-19 12:00:00,53.54,53.58,53.5,53.58,75800.0,25.1989,25.2177,25.1801,25.2177,75800.0
2006-12-19 12:30:00,53.58,53.68,53.57,53.63,17700.0,25.2177,25.2648,25.213,25.2413,17700.0
2006-12-19 13:00:00,53.62,53.63,53.54,53.54,17500.0,25.2366,25.2413,25.1989,25.1989,17500.0
2006-12-19 13:30:00,53.55,53.63,53.55,53.62,30600.0,25.2036,25.2413,25.2036,25.2366,30600.0
2006-12-19 14:00:00,53.61,53.84,53.6,53.81,52100.0,25.2319,25.3401,25.2272,25.326,52100.0
2006-12-19 14:30:00,53.81,53.87,53.78,53.85,60200.0,25.326,25.3542,25.3119,25.3448,60200.0
2006-12-19 15:00:00,53.84,53.95,53.79,53.92,50000.0,25.3401,25.3919,25.3166,25.3778,50000.0
2006-12-19 15:30:00,53.92,53.92,53.77,53.81,148100.0,25.3778,25.3778,25.3072,25.326,148100.0
2006-12-20 09:30:00,53.75,53.81,53.62,53.81,34800.0,25.2978,25.326,25.2366,25.326,34800.0
2006-12-20 10:00:00,53.82,53.89,53.8,53.81,44300.0,25.3307,25.3636,25.3213,25.326,44300.0
2006-12-20 10:30:00,53.82,53.85,53.75,53.75,32500.0,25.3307,25.3448,25.2978,25.2978,32500.0
2006-12-20 11:00:00,53.75,53.76,53.68,53.69,71300.0,25.2978,25.3025,25.2648,25.2695,71300.0
2006-12-20 11:30:00,53.69,53.73,53.68,53.7,59800.0,25.2695,25.2883,25.2648,25.2742,59800.0
2006-12-20 12:00:00,53.69,53.74,53.68,53.74,39900.0,25.2695,25.293,25.2648,25.293,39900.0
2006-12-20 12:30:00,53.74,53.78,53.72,53.78,24100.0,25.293,25.3119,25.2836,25.3119,24100.0
2006-12-20 13:00:00,53.79,54.14,53.79,54.12,235600.0,25.3166,25.4813,25.3166,25.4719,235600.0
2006-12-20 13:30:00,54.11,54.12,53.98,54.03,80100.0,25.4672,25.4719,25.406,25.4295,80100.0
2006-12-20 14:00:00,54.03,54.03,53.95,53.98,40000.0,25.4295,25.4295,25.3919,25.406,40000.0
2006-12-20 14:30:00,53.99,53.99,53.9,53.91,85500.0,25.4107,25.4107,25.3684,25.3731,85500.0
2006-12-20 15:00:00,53.91,53.92,53.82,53.83,99500.0,25.3731,25.3778,25.3307,25.3354,99500.0
2006-12-20 15:30:00,53.8,53.87,53.78,53.84,93800.0,25.3213,25.3542,25.3119,25.3401,93800.0
2006-12-21 09:30:00,53.75,53.91,53.7,53.88,55100.0,25.2978,25.3731,25.2742,25.3589,55100.0
2006-12-21 10:00:00,53.86,53.98,53.82,53.88,74000.0,25.3495,25.406,25.3307,25.3589,74000.0
2006-12-21 10:30:00,53.87,53.91,53.82,53.91,57900.0,25.3542,25.3731,25.3307,25.3731,57900.0
2006-12-21 11:00:00,53.91,53.91,53.85,53.9,141900.0,25.3731,25.3731,25.3448,25.3684,141900.0
2006-12-21 11:30:00,53.9,54.06,53.9,53.96,68000.0,25.3684,25.4437,25.3684,25.3966,68000.0
2006-12-21 12:00:00,53.95,53.99,53.83,53.89,54800.0,25.3919,25.4107,25.3354,25.3636,54800.0
2006-12-21 12:30:00,53.89,53.91,53.7,53.73,51600.0,25.3636,25.3731,25.2742,25.2883,51600.0
2006-12-21 13:00:00,53.72,53.79,53.67,53.79,44100.0,25.2836,25.3166,25.2601,25.3166,44100.0
2006-12-21 13:30:00,53.79,53.83,53.66,53.67,57100.0,25.3166,25.3354,25.2554,25.2601,57100.0
2006-12-21 14:00:00,53.65,53.79,53.65,53.77,61100.0,25.2507,25.3166,25.2507,25.3072,61100.0
2006-12-21 14:30:00,53.76,53.77,53.64,53.66,66800.0,25.3025,25.3072,25.246,25.2554,66800.0
2006-12-21 15:00:00,53.66,53.82,53.61,53.79,132600.0,25.2554,25.3307,25.2319,25.3166,132600.0
2006-12-21 15:30:00,53.79,53.89,53.77,53.86,121400.0,25.3166,25.3636,25.3072,25.3495,121400.0
2006-12-22 09:30:00,53.75,53.9,53.7,53.86,98700.0,25.2978,25.3684,25.2742,25.3495,98700.0
2006-12-22 10:00:00,53.86,54.2,53.76,54.16,81900.0,25.3495,25.5096,25.3025,25.4907,81900.0
2006-12-22 10:30:00,54.13,54.22,54.13,54.16,30100.0,25.4766,25.519,25.4766,25.4907,30100.0
2006-12-22 11:00:00,54.15,54.16,54.01,54.01,53600.0,25.486,25.4907,25.4201,25.4201,53600.0
2006-12-22 11:30:00,54.02,54.07,53.97,54.03,52400.0,25.4248,25.4484,25.4013,25.4295,52400.0
2006-12-22 12:00:00,54.02,54.12,53.96,53.96,37000.0,25.4248,25.4719,25.3966,25.3966,37000.0
2006-12-22 12:30:00,53.95,53.95,53.87,53.91,19700.0,25.3919,25.3919,25.3542,25.3731,19700.0
2006-12-22 13:00:00,53.9,53.91,53.83,53.85,33200.0,25.3684,25.3731,25.3354,25.3448,33200.0
2006-12-22 13:30:00,53.85,53.95,53.84,53.94,68000.0,25.3448,25.3919,25.3401,25.3872,68000.0
2006-12-22 14:00:00,53.94,53.99,53.91,53.95,46700.0,25.3872,25.4107,25.3731,25.3919,46700.0
2006-12-22 14:30:00,53.95,54.05,53.93,53.98,41600.0,25.3919,25.439,25.3825,25.406,41600.0
2006-12-22 15:00:00,53.97,53.97,53.89,53.9,20500.0,25.4013,25.4013,25.3636,25.3684,20500.0
2006-12-22 15:30:00,53.9,53.91,53.82,53.82,26000.0,25.3684,25.3731,25.3307,25.3307,26000.0
2006-12-26 09:30:00,53.9,53.98,53.68,53.89,40600.0,25.3684,25.406,25.2648,25.3636,40600.0
2006-12-26 10:00:00,53.89,54.04,53.87,53.95,37500.0,25.3636,25.4342,25.3542,25.3919,37500.0
2006-12-26 10:30:00,53.96,54.03,53.94,54.03,25000.0,25.3966,25.4295,25.3872,25.4295,25000.0
2006-12-26 11:00:00,54.03,54.12,54.03,54.12,27600.0,25.4295,25.4719,25.4295,25.4719,27600.0
2006-12-26 11:30:00,54.12,54.14,54.02,54.06,53200.0,25.4719,25.4813,25.4248,25.4437,53200.0
2006-12-26 12:00:00,54.06,54.13,54.04,54.12,29700.0,25.4437,25.4766,25.4342,25.4719,29700.0
2006-12-26 12:30:00,54.12,54.14,54.02,54.02,34100.0,25.4719,25.4813,25.4248,25.4248,34100.0
2006-12-26 13:00:00,54.02,54.03,53.95,53.96,13700.0,25.4248,25.4295,25.3919,25.3966,13700.0
2006-12-26 13:30:00,53.97,53.97,53.91,53.94,15300.0,25.4013,25.4013,25.3731,25.3872,15300.0
2006-12-26 14:00:00,53.94,53.95,53.89,53.92,27000.0,25.3872,25.3919,25.3636,25.3778,27000.0
2006-12-26 14:30:00,53.92,53.95,53.92,53.93,10400.0,25.3778,25.3919,25.3778,25.3825,10400.0
2006-12-26 15:00:00,53.93,53.97,53.93,53.96,23000.0,25.3825,25.4013,25.3825,25.3966,23000.0
2006-12-26 15:30:00,53.98,54.06,53.96,54.02,56500.0,25.406,25.4437,25.3966,25.4248,56500.0
2006-12-27 09:30:00,54.1,54.33,54.07,54.16,36200.0,25.4625,25.5707,25.4484,25.4907,36200.0
2006-12-27 10:00:00,54.17,54.26,54.15,54.19,10900.0,25.4954,25.5378,25.486,25.5048,10900.0
2006-12-27 10:30:00,54.22,54.22,54.12,54.21,22700.0,25.519,25.519,25.4719,25.5143,22700.0
2006-12-27 11:00:00,54.2,54.2,54.09,54.1,7900.0,25.5096,25.5096,25.4578,25.4625,7900.0
2006-12-27 11:30:00,54.1,54.1,53.97,53.98,30500.0,25.4625,25.4625,25.4013,25.406,30500.0
2006-12-27 12:00:00,53.98,54.03,53.97,54.01,15600.0,25.406,25.4295,25.4013,25.4201,15600.0
2006-12-27 12:30:00,54.01,54.01,53.97,53.97,4300.0,25.4201,25.4201,25.4013,25.4013,4300.0
2006-12-27 13:00:00,53.98,54.01,53.96,53.99,10100.0,25.406,25.4201,25.3966,25.4107,10100.0
2006-12-27 13:30:00,53.99,54.01,53.99,54.01,6600.0,25.4107,25.4201,25.4107,25.4201,6600.0
2006-12-27 14:00:00,54.01,54.07,54.01,54.06,13400.0,25.4201,25.4484,25.4201,25.4437,13400.0
2006-12-27 14:30:00,54.07,54.19,54.03,54.08,17300.0,25.4484,25.5048,25.4295,25.4531,17300.0
2006-12-27 15:00:00,54.07,54.12,54.07,54.08,19300.0,25.4484,25.4719,25.4484,25.4531,19300.0
2006-12-27 15:30:00,54.08,54.11,54.05,54.1,42800.0,25.4531,25.4672,25.439,25.4625,42800.0
2006-12-28 09:30:00,54.15,54.15,54.0,54.05,37100.0,25.486,25.486,25.4154,25.439,37100.0
2006-12-28 10:00:00,54.05,54.15,54.02,54.12,23200.0,25.439,25.486,25.4248,25.4719,23200.0
2006-12-28 10:30:00,54.12,54.19,54.09,54.18,14300.0,25.4719,25.5048,25.4578,25.5001,14300.0
2006-12-28 11:00:00,54.18,54.21,54.17,54.2,14700.0,25.5001,25.5143,25.4954,25.5096,14700.0
2006-12-28 11:30:00,54.21,54.22,54.11,54.12,15500.0,25.5143,25.519,25.4672,25.4719,15500.0
2006-12-28 12:00:00,54.12,54.15,54.09,54.15,34800.0,25.4719,25.486,25.4578,25.486,34800.0
2006-12-28 12:30:00,54.15,54.19,54.11,54.11,58800.0,25.486,25.5048,25.4672,25.4672,58800.0
2006-12-28 13:00:00,54.11,54.12,54.1,54.11,16500.0,25.4672,25.4719,25.4625,25.4672,16500.0
2006-12-28 13:30:00,54.1,54.11,54.04,54.06,42200.0,25.4625,25.4672,25.4342,25.4437,42200.0
2006-12-28 14:00:00,54.05,54.07,54.02,54.02,18900.0,25.439,25.4484,25.4248,25.4248,18900.0
2006-12-28 14:30:00,54.02,54.03,53.99,54.0,27900.0,25.4248,25.4295,25.4107,25.4154,27900.0
2006-12-28 15:00:00,54.0,54.01,53.94,53.94,27400.0,25.4154,25.4201,25.3872,25.3872,27400.0
2006-12-28 15:30:00,53.94,54.01,53.93,53.95,84700.0,25.3872,25.4201,25.3825,25.3919,84700.0
2006-12-29 09:30:00,54.04,54.11,53.87,53.9,72300.0,25.4342,25.4672,25.3542,25.3684,72300.0
2006-12-29 10:00:00,53.9,53.95,53.85,53.86,10800.0,25.3684,25.3919,25.3448,25.3495,10800.0
2006-12-29 10:30:00,53.87,53.94,53.85,53.85,14200.0,25.3542,25.3872,25.3448,25.3448,14200.0
2006-12-29 11:00:00,53.85,53.88,53.82,53.87,17700.0,25.3448,25.3589,25.3307,25.3542,17700.0
2006-12-29 11:30:00,53.87,53.97,53.86,53.92,22300.0,25.3542,25.4013,25.3495,25.3778,22300.0
2006-12-29 12:00:00,53.91,53.92,53.89,53.9,19900.0,25.3731,25.3778,25.3636,25.3684,19900.0
2006-12-29 12:30:00,53.9,53.9,53.86,53.87,21100.0,25.3684,25.3684,25.3495,25.3542,21100.0
2006-12-29 13:00:00,53.87,53.89,53.85,53.85,20200.0,25.3542,25.3636,25.3448,25.3448,20200.0
2006-12-29 13:30:00,53.86,53.86,53.78,53.79,22100.0,25.3495,25.3495,25.3119,25.3166,22100.0
2006-12-29 14:00:00,53.78,53.78,53.7,53.74,83200.0,25.3119,25.3119,25.2742,25.293,83200.0
2006-12-29 14:30:00,53.74,53.75,53.7,53.7,49600.0,25.293,25.2978,25.2742,25.2742,49600.0
2006-12-29 15:00:00,53.71,53.71,53.58,53.58,51400.0,25.2789,25.2789,25.2177,25.2177,51400.0
2006-12-29 15:30:00,53.59,53.81,53.58,53.68,183300.0,25.2224,25.326,25.2177,25.2648,183300.0
2007-01-03 09:30:00,53.73,54.0,53.62,53.75,116700.0,25.2883,25.4154,25.2366,25.2978,116700.0
2007-01-03 10:00:00,53.74,54.32,53.74,54.29,81500.0,25.293,25.566,25.293,25.5519,81500.0
2007-01-03 10:30:00,54.28,54.33,54.12,54.16,41200.0,25.5472,25.5707,25.4719,25.4907,41200.0
2007-01-03 11:00:00,54.15,54.24,54.14,54.17,37400.0,25.486,25.5284,25.4813,25.4954,37400.0
2007-01-03 11:30:00,54.16,54.16,54.09,54.12,20400.0,25.4907,25.4907,25.4578,25.4719,20400.0
2007-01-03 12:00:00,54.11,54.17,54.08,54.1,19800.0,25.4672,25.4954,25.4531,25.4625,19800.0
2007-01-03 12:30:00,54.1,54.12,54.02,54.12,32000.0,25.4625,25.4719,25.4248,25.4719,32000.0
2007-01-03 13:00:00,54.12,54.16,54.04,54.08,19500.0,25.4719,25.4907,25.4342,25.4531,19500.0
2007-01-03 13:30:00,54.1,54.15,54.06,54.14,44900.0,25.4625,25.486,25.4437,25.4813,44900.0
2007-01-03 14:00:00,54.14,54.2,53.93,54.11,41600.0,25.4813,25.5096,25.3825,25.4672,41600.0
2007-01-03 14:30:00,54.11,54.15,53.82,53.85,66400.0,25.4672,25.486,25.3307,25.3448,66400.0
2007-01-03 15:00:00,53.83,54.05,53.82,53.9,56200.0,25.3354,25.439,25.3307,25.3684,56200.0
2007-01-03 15:30:00,53.9,54.02,53.88,54.0,46000.0,25.3684,25.4248,25.3589,25.4154,46000.0
2007-01-04 09:30:00,53.87,54.18,53.76,53.89,75000.0,25.3542,25.5001,25.3025,25.3636,75000.0
2007-01-04 10:00:00,53.89,53.91,53.6,53.73,41200.0,25.3636,25.3731,25.2272,25.2883,41200.0
2007-01-04 10:30:00,53.72,53.84,53.72,53.78,39400.0,25.2836,25.3401,25.2836,25.3119,39400.0
2007-01-04 11:00:00,53.78,53.88,53.78,53.78,38600.0,25.3119,25.3589,25.3119,25.3119,38600.0
2007-01-04 11:30:00,53.78,53.85,53.76,53.76,19600.0,25.3119,25.3448,25.3025,25.3025,19600.0
2007-01-04 12:00:00,53.77,53.8,53.75,53.76,19800.0,25.3072,25.3213,25.2978,25.3025,19800.0
2007-01-04 12:30:00,53.75,53.78,53.7,53.75,18500.0,25.2978,25.3119,25.2742,25.2978,18500.0
2007-01-04 13:00:00,53.76,53.78,53.68,53.78,36100.0,25.3025,25.3119,25.2648,25.3119,36100.0
2007-01-04 13:30:00,53.77,53.81,53.7,53.8,28000.0,25.3072,25.326,25.2742,25.3213,28000.0
2007-01-04 14:00:00,53.79,53.86,53.73,53.76,28600.0,25.3166,25.3495,25.2883,25.3025,28600.0
2007-01-04 14:30:00,53.76,53.91,53.72,53.88,48800.0,25.3025,25.3731,25.2836,25.3589,48800.0
2007-01-04 15:00:00,53.9,53.94,53.8,53.86,40100.0,25.3684,25.3872,25.3213,25.3495,40100.0
2007-01-04 15:30:00,53.86,53.95,53.84,53.86,55600.0,25.3495,25.3919,25.3401,25.3495,55600.0
2007-01-05 09:30:00,53.72,53.73,53.28,53.34,70000.0,25.2836,25.2883,25.0765,25.1048,70000.0
2007-01-05 10:00:00,53.34,53.48,53.27,53.31,47500.0,25.1048,25.1707,25.0718,25.0907,47500.0
2007-01-05 10:30:00,53.31,53.37,53.29,53.35,39400.0,25.0907,25.1189,25.0813,25.1095,39400.0
2007-01-05 11:00:00,53.34,53.34,52.89,52.97,173200.0,25.1048,25.1048,24.893,24.9306,173200.0
2007-01-05 11:30:00,52.94,53.03,52.94,52.97,65400.0,24.9165,24.9589,24.9165,24.9306,65400.0
2007-01-05 12:00:00,52.97,52.99,52.95,52.98,42800.0,24.9306,24.9401,24.9212,24.9353,42800.0
2007-01-05 12:30:00,52.99,53.02,52.97,52.99,33100.0,24.9401,24.9542,24.9306,24.9401,33100.0
2007-01-05 13:00:00,52.99,53.04,52.95,53.04,50700.0,24.9401,24.9636,24.9212,24.9636,50700.0
2007-01-05 13:30:00,53.04,53.24,53.04,53.18,41800.0,24.9636,25.0577,24.9636,25.0295,41800.0
2007-01-05 14:00:00,53.19,53.24,53.11,53.13,42900.0,25.0342,25.0577,24.9965,25.0059,42900.0
2007-01-05 14:30:00,53.15,53.18,53.05,53.05,44000.0,25.0154,25.0295,24.9683,24.9683,44000.0
2007-01-05 15:00:00,53.05,53.1,53.01,53.1,59700.0,24.9683,24.9918,24.9495,24.9918,59700.0
2007-01-05 15:30:00,53.1,53.13,53.06,53.11,95900.0,24.9918,25.0059,24.973,24.9965,95900.0
2007-01-08 09:30:00,53.07,53.32,53.0,53.03,79300.0,24.9777,25.0954,24.9448,24.9589,79300.0
2007-01-08 10:00:00,53.04,53.26,53.02,53.18,65100.0,24.9636,25.0671,24.9542,25.0295,65100.0
2007-01-08 10:30:00,53.19,53.27,53.1,53.11,75000.0,25.0342,25.0718,24.9918,24.9965,75000.0
2007-01-08 11:00:00,53.11,53.33,53.11,53.22,48600.0,24.9965,25.1001,24.9965,25.0483,48600.0
2007-01-08 11:30:00,53.2,53.26,53.14,53.2,29000.0,25.0389,25.0671,25.0107,25.0389,29000.0
2007-01-08 12:00:00,53.18,53.2,53.12,53.12,50200.0,25.0295,25.0389,25.0012,25.0012,50200.0
2007-01-08 12:30:00,53.13,53.15,53.02,53.02,35000.0,25.0059,25.0154,24.9542,24.9542,35000.0
2007-01-08 13:00:00,53.02,53.03,53.0,53.02,30800.0,24.9542,24.9589,24.9448,24.9542,30800.0
2007-01-08 13:30:00,53.01,53.07,53.01,53.03,31600.0,24.9495,24.9777,24.9495,24.9589,31600.0
2007-01-08 14:00:00,53.04,53.08,53.0,53.04,47500.0,24.9636,24.9824,24.9448,24.9636,47500.0
2007-01-08 14:30:00,53.06,53.11,53.02,53.11,54500.0,24.973,24.9965,24.9542,24.9965,54500.0
2007-01-08 15:00:00,53.09,53.17,53.03,53.05,40800.0,24.9871,25.0248,24.9589,24.9683,40800.0
2007-01-08 15:30:00,53.03,53.17,53.03,53.14,46300.0,24.9589,25.0248,24.9589,25.0107,46300.0
2007-01-09 09:30:00,53.25,53.44,53.07,53.26,45400.0,25.0624,25.1519,24.9777,25.0671,45400.0
2007-01-09 10:00:00,53.27,53.53,53.19,53.53,44300.0,25.0718,25.1942,25.0342,25.1942,44300.0
2007-01-09 10:30:00,53.53,53.54,53.25,53.27,42300.0,25.1942,25.1989,25.0624,25.0718,42300.0
2007-01-09 11:00:00,53.27,53.31,53.14,53.15,38400.0,25.0718,25.0907,25.0107,25.0154,38400.0
2007-01-09 11:30:00,53.15,53.17,53.05,53.08,42500.0,25.0154,25.0248,24.9683,24.9824,42500.0
2007-01-09 12:00:00,53.08,53.11,53.02,53.1,38400.0,24.9824,24.9965,24.9542,24.9918,38400.0
2007-01-09 12:30:00,53.09,53.16,53.09,53.11,26300.0,24.9871,25.0201,24.9871,24.9965,26300.0
2007-01-09 13:00:00,53.13,53.13,53.08,53.1,17200.0,25.0059,25.0059,24.9824,24.9918,17200.0
2007-01-09 13:30:00,53.08,53.15,53.08,53.09,17700.0,24.9824,25.0154,24.9824,24.9871,17700.0
2007-01-09 14:00:00,53.1,53.21,53.08,53.1,36800.0,24.9918,25.0436,24.9824,24.9918,36800.0
2007-01-09 14:30:00,53.11,53.2,53.08,53.2,33400.0,24.9965,25.0389,24.9824,25.0389,33400.0
2007-01-09 15:00:00,53.18,53.23,53.1,53.23,27600.0,25.0295,25.053,24.9918,25.053,27600.0
2007-01-09 15:30:00,53.25,53.42,53.23,53.34,128400.0,25.0624,25.1424,25.053,25.1048,128400.0
2007-01-10 09:30:00,53.19,53.35,53.1,53.21,63800.0,25.0342,25.1095,24.9918,25.0436,63800.0
2007-01-10 10:00:00,53.22,53.45,53.2,53.34,37400.0,25.0483,25.1566,25.0389,25.1048,37400.0
2007-01-10 10:30:00,53.32,53.34,53.15,53.29,47700.0,25.0954,25.1048,25.0154,25.0813,47700.0
2007-01-10 11:00:00,53.28,53.29,53.17,53.2,31500.0,25.0765,25.0813,25.0248,25.0389,31500.0
2007-01-10 11:30:00,53.21,53.26,53.16,53.25,24700.0,25.0436,25.0671,25.0201,25.0624,24700.0
2007-01-10 12:00:00,53.22,53.22,53.1,53.14,26200.0,25.0483,25.0483,24.9918,25.0107,26200.0
2007-01-10 12:30:00,53.14,53.29,53.1,53.2,34200.0,25.0107,25.0813,24.9918,25.0389,34200.0
2007-01-10 13:00:00,53.18,53.33,53.18,53.33,31300.0,25.0295,25.1001,25.0295,25.1001,31300.0
2007-01-10 13:30:00,53.32,53.39,53.27,53.37,15800.0,25.0954,25.1283,25.0718,25.1189,15800.0
2007-01-10 14:00:00,53.37,53.37,53.3,53.3,16300.0,25.1189,25.1189,25.086,25.086,16300.0
2007-01-10 14:30:00,53.31,53.36,53.26,53.3,23000.0,25.0907,25.1142,25.0671,25.086,23000.0
2007-01-10 15:00:00,53.32,53.37,53.3,53.35,19900.0,25.0954,25.1189,25.086,25.1095,19900.0
2007-01-10 15:30:00,53.36,53.38,53.27,53.27,38500.0,25.1142,25.1236,25.0718,25.0718,38500.0
2007-01-11 09:30:00,53.39,53.77,53.34,53.68,30000.0,25.1283,25.3072,25.1048,25.2648,30000.0
2007-01-11 10:00:00,53.69,53.77,53.46,53.46,42900.0,25.2695,25.3072,25.1613,25.1613,42900.0
2007-01-11 10:30:00,53.47,53.51,53.39,53.46,26700.0,25.166,25.1848,25.1283,25.1613,26700.0
2007-01-11 11:00:00,53.46,53.51,53.44,53.44,17100.0,25.1613,25.1848,25.1519,25.1519,17100.0
2007-01-11 11:30:00,53.44,53.57,53.41,53.53,27000.0,25.1519,25.213,25.1377,25.1942,27000.0
2007-01-11 12:00:00,53.54,53.54,53.45,53.48,16800.0,25.1989,25.1989,25.1566,25.1707,16800.0
2007-01-11 12:30:00,53.47,53.5,53.42,53.43,17800.0,25.166,25.1801,25.1424,25.1471,17800.0
2007-01-11 13:00:00,53.44,53.45,53.41,53.44,25600.0,25.1519,25.1566,25.1377,25.1519,25600.0
2007-01-11 13:30:00,53.44,53.51,53.4,53.43,56700.0,25.1519,25.1848,25.133,25.1471,56700.0
2007-01-11 14:00:00,53.43,53.43,53.16,53.17,62200.0,25.1471,25.1471,25.0201,25.0248,62200.0
2007-01-11 14:30:00,53.17,53.3,53.16,53.3,56000.0,25.0248,25.086,25.0201,25.086,56000.0
2007-01-11 15:00:00,53.3,53.4,53.29,53.38,43600.0,25.086,25.133,25.0813,25.1236,43600.0
2007-01-11 15:30:00,53.38,53.39,53.27,53.34,26800.0,25.1236,25.1283,25.0718,25.1048,26800.0
2007-01-12 09:30:00,53.47,53.53,53.27,53.36,79200.0,25.166,25.1942,25.0718,25.1142,79200.0
2007-01-12 10:00:00,53.36,53.41,53.15,53.24,80400.0,25.1142,25.1377,25.0154,25.0577,80400.0
2007-01-12 10:30:00,53.25,53.41,53.16,53.4,81800.0,25.0624,25.1377,25.0201,25.133,81800.0
2007-01-12 11:00:00,53.4,53.41,53.28,53.28,64900.0,25.133,25.1377,25.0765,25.0765,64900.0
2007-01-12 11:30:00,53.29,53.39,53.24,53.35,62100.0,25.0813,25.1283,25.0577,25.1095,62100.0
2007-01-12 12:00:00,53.37,53.38,53.26,53.33,44200.0,25.1189,25.1236,25.0671,25.1001,44200.0
2007-01-12 12:30:00,53.33,53.48,53.33,53.44,44900.0,25.1001,25.1707,25.1001,25.1519,44900.0
2007-01-12 13:00:00,53.43,53.44,53.3,53.3,36800.0,25.1471,25.1519,25.086,25.086,36800.0
2007-01-12 13:30:00,53.32,53.4,53.3,53.3,80000.0,25.0954,25.133,25.086,25.086,80000.0
2007-01-12 14:00:00,53.31,53.31,53.07,53.07,72700.0,25.0907,25.0907,24.9777,24.9777,72700.0
2007-01-12 14:30:00,53.08,53.08,52.95,53.02,93600.0,24.9824,24.9824,24.9212,24.9542,93600.0
2007-01-12 15:00:00,53.02,53.1,52.78,52.93,99700.0,24.9542,24.9918,24.8412,24.9118,99700.0
2007-01-12 15:30:00,52.92,53.08,52.91,53.03,123600.0,24.9071,24.9824,24.9024,24.9589,123600.0
2007-01-16 09:30:00,53.16,53.5,53.16,53.49,90700.0,25.0201,25.1801,25.0201,25.1754,90700.0
2007-01-16 10:00:00,53.5,53.5,53.22,53.3,47800.0,25.1801,25.1801,25.0483,25.086,47800.0
2007-01-16 10:30:00,53.29,53.44,53.25,53.27,52900.0,25.0813,25.1519,25.0624,25.0718,52900.0
2007-01-16 11:00:00,53.27,53.37,53.23,53.24,31800.0,25.0718,25.1189,25.053,25.0577,31800.0
2007-01-16 11:30:00,53.24,53.25,53.16,53.18,23800.0,25.0577,25.0624,25.0201,25.0295,23800.0
2007-01-16 12:00:00,53.18,53.18,53.14,53.15,20700.0,25.0295,25.0295,25.0107,25.0154,20700.0
2007-01-16 12:30:00,53.16,53.16,53.02,53.04,32800.0,25.0201,25.0201,24.9542,24.9636,32800.0
2007-01-16 13:00:00,53.04,53.11,53.04,53.11,18200.0,24.9636,24.9965,24.9636,24.9965,18200.0
2007-01-16 13:30:00,53.12,53.15,53.1,53.14,17900.0,25.0012,25.0154,24.9918,25.0107,17900.0
2007-01-16 14:00:00,53.13,53.16,53.11,53.11,18500.0,25.0059,25.0201,24.9965,24.9965,18500.0
2007-01-16 14:30:00,53.12,53.14,53.09,53.14,17800.0,25.0012,25.0107,24.9871,25.0107,17800.0
2007-01-16 15:00:00,53.14,53.18,53.1,53.17,17100.0,25.0107,25.0295,24.9918,25.0248,17100.0
2007-01-16 15:30:00,53.17,53.17,52.99,52.99,69100.0,25.0248,25.0248,24.9401,24.9401,69100.0
2007-01-17 09:30:00,53.03,53.04,52.84,52.92,58400.0,24.9589,24.9636,24.8695,24.9071,58400.0
2007-01-17 10:00:00,52.91,53.0,52.73,52.91,51600.0,24.9024,24.9448,24.8177,24.9024,51600.0
2007-01-17 10:30:00,52.92,52.95,52.86,52.91,30800.0,24.9071,24.9212,24.8789,24.9024,30800.0
2007-01-17 11:00:00,52.91,53.05,52.91,53.01,34000.0,24.9024,24.9683,24.9024,24.9495,34000.0
2007-01-17 11:30:00,52.99,53.1,52.94,53.1,30500.0,24.9401,24.9918,24.9165,24.9918,30500.0
2007-01-17 12:00:00,53.08,53.12,53.08,53.1,19700.0,24.9824,25.0012,24.9824,24.9918,19700.0
2007-01-17 12:30:00,53.09,53.1,53.08,53.09,10700.0,24.9871,24.9918,24.9824,24.9871,10700.0
2007-01-17 13:00:00,53.09,53.09,53.02,53.02,19700.0,24.9871,24.9871,24.9542,24.9542,19700.0
2007-01-17 13:30:00,53.02,53.03,52.98,53.0,31700.0,24.9542,24.9589,24.9353,24.9448,31700.0
2007-01-17 14:00:00,53.0,53.09,52.97,53.03,43800.0,24.9448,24.9871,24.9306,24.9589,43800.0
2007-01-17 14:30:00,53.05,53.06,52.96,53.02,42400.0,24.9683,24.973,24.9259,24.9542,42400.0
2007-01-17 15:00:00,53.03,53.04,52.94,52.94,37200.0,24.9589,24.9636,24.9165,24.9165,37200.0
2007-01-17 15:30:00,52.94,53.02,52.92,53.0,75100.0,24.9165,24.9542,24.9071,24.9448,75100.0
2007-01-18 09:30:00,53.02,53.02,52.84,52.87,75200.0,24.9542,24.9542,24.8695,24.8836,75200.0
2007-01-18 10:00:00,52.85,52.92,52.69,52.71,59600.0,24.8742,24.9071,24.7989,24.8083,59600.0
2007-01-18 10:30:00,52.71,52.9,52.7,52.75,31600.0,24.8083,24.8977,24.8036,24.8271,31600.0
2007-01-18 11:00:00,52.75,52.88,52.7,52.71,45100.0,24.8271,24.8883,24.8036,24.8083,45100.0
2007-01-18 11:30:00,52.7,52.73,52.63,52.65,60100.0,24.8036,24.8177,24.7706,24.78,60100.0
2007-01-18 12:00:00,52.67,52.74,52.52,52.53,76500.0,24.7894,24.8224,24.7188,24.7236,76500.0
2007-01-18 12:30:00,52.53,52.7,52.53,52.69,85500.0,24.7236,24.8036,24.7236,24.7989,85500.0
2007-01-18 13:00:00,52.69,52.83,52.68,52.81,22500.0,24.7989,24.8648,24.7942,24.8553,22500.0
2007-01-18 13:30:00,52.81,52.85,52.79,52.82,42200.0,24.8553,24.8742,24.8459,24.86,42200.0
2007-01-18 14:00:00,52.83,52.9,52.79,52.85,44500.0,24.8648,24.8977,24.8459,24.8742,44500.0
2007-01-18 14:30:00,52.84,52.88,52.8,52.82,25700.0,24.8695,24.8883,24.8506,24.86,25700.0
2007-01-18 15:00:00,52.81,52.87,52.71,52.75,43700.0,24.8553,24.8836,24.8083,24.8271,43700.0
2007-01-18 15:30:00,52.76,52.79,52.66,52.69,80900.0,24.8318,24.8459,24.7847,24.7989,80900.0
2007-01-19 09:30:00,52.92,53.0,52.62,52.82,117100.0,24.9071,24.9448,24.7659,24.86,117100.0
2007-01-19 10:00:00,52.83,52.83,52.68,52.76,34100.0,24.8648,24.8648,24.7942,24.8318,34100.0
2007-01-19 10:30:00,52.75,52.95,52.71,52.89,46200.0,24.8271,24.9212,24.8083,24.893,46200.0
2007-01-19 11:00:00,52.89,52.93,52.77,52.79,24300.0,24.893,24.9118,24.8365,24.8459,24300.0
2007-01-19 11:30:00,52.78,52.78,52.66,52.71,30500.0,24.8412,24.8412,24.7847,24.8083,30500.0
2007-01-19 12:00:00,52.71,52.77,52.57,52.76,39100.0,24.8083,24.8365,24.7424,24.8318,39100.0
2007-01-19 12:30:00,52.76,52.85,52.76,52.76,24800.0,24.8318,24.8742,24.8318,24.8318,24800.0
2007-01-19 13:00:00,52.75,52.81,52.75,52.8,22500.0,24.8271,24.8553,24.8271,24.8506,22500.0
2007-01-19 13:30:00,52.81,52.85,52.75,52.84,19500.0,24.8553,24.8742,24.8271,24.8695,19500.0
2007-01-19 14:00:00,52.84,52.92,52.83,52.9,20900.0,24.8695,24.9071,24.8648,24.8977,20900.0
2007-01-19 14:30:00,52.92,52.99,52.91,52.98,29700.0,24.9071,24.9401,24.9024,24.9353,29700.0
2007-01-19 15:00:00,52.98,53.03,52.93,53.01,34300.0,24.9353,24.9589,24.9118,24.9495,34300.0
2007-01-19 15:30:00,53.0,53.05,52.98,53.0,78700.0,24.9448,24.9683,24.9353,24.9448,78700.0
2007-01-22 09:30:00,52.84,53.04,52.68,52.88,88700.0,24.8695,24.9636,24.7942,24.8883,88700.0
2007-01-22 10:00:00,52.88,53.02,52.77,52.95,101400.0,24.8883,24.9542,24.8365,24.9212,101400.0
2007-01-22 10:30:00,52.95,53.03,52.89,53.0,49300.0,24.9212,24.9589,24.893,24.9448,49300.0
2007-01-22 11:00:00,53.02,53.05,52.93,52.97,37400.0,24.9542,24.9683,24.9118,24.9306,37400.0
2007-01-22 11:30:00,52.98,53.05,52.92,52.96,25700.0,24.9353,24.9683,24.9071,24.9259,25700.0
2007-01-22 12:00:00,52.98,53.03,52.95,53.0,25300.0,24.9353,24.9589,24.9212,24.9448,25300.0
2007-01-22 12:30:00,53.0,53.0,52.9,52.94,17100.0,24.9448,24.9448,24.8977,24.9165,17100.0
2007-01-22 13:00:00,52.95,53.03,52.94,53.02,23000.0,24.9212,24.9589,24.9165,24.9542,23000.0
2007-01-22 13:30:00,53.04,53.04,52.98,53.04,37000.0,24.9636,24.9636,24.9353,24.9636,37000.0
2007-01-22 14:00:00,53.03,53.05,53.02,53.05,26000.0,24.9589,24.9683,24.9542,24.9683,26000.0
2007-01-22 14:30:00,53.05,53.07,52.96,53.0,41900.0,24.9683,24.9777,24.9259,24.9448,41900.0
2007-01-22 15:00:00,53.0,53.0,52.91,52.94,27400.0,24.9448,24.9448,24.9024,24.9165,27400.0
2007-01-22 15:30:00,52.94,52.99,52.93,52.98,59800.0,24.9165,24.9401,24.9118,24.9353,59800.0
2007-01-23 09:30:00,52.95,52.99,52.55,52.97,114600.0,24.9212,24.9401,24.733,24.9306,114600.0
2007-01-23 10:00:00,52.93,52.93,52.85,52.91,45200.0,24.9118,24.9118,24.8742,24.9024,45200.0
2007-01-23 10:30:00,52.9,52.95,52.82,52.83,18900.0,24.8977,24.9212,24.86,24.8648,18900.0
2007-01-23 11:00:00,52.81,52.88,52.79,52.82,22400.0,24.8553,24.8883,24.8459,24.86,22400.0
2007-01-23 11:30:00,52.8,52.82,52.72,52.8,73700.0,24.8506,24.86,24.813,24.8506,73700.0
2007-01-23 12:00:00,52.81,52.9,52.8,52.8,19400.0,24.8553,24.8977,24.8506,24.8506,19400.0
2007-01-23 12:30:00,52.8,52.91,52.79,52.9,31600.0,24.8506,24.9024,24.8459,24.8977,31600.0
2007-01-23 13:00:00,52.91,52.91,52.85,52.85,23100.0,24.9024,24.9024,24.8742,24.8742,23100.0
2007-01-23 13:30:00,52.86,52.96,52.85,52.96,39500.0,24.8789,24.9259,24.8742,24.9259,39500.0
2007-01-23 14:00:00,52.95,52.97,52.9,52.95,47700.0,24.9212,24.9306,24.8977,24.9212,47700.0
2007-01-23 14:30:00,52.95,52.95,52.78,52.87,54700.0,24.9212,24.9212,24.8412,24.8836,54700.0
2007-01-23 15:00:00,52.86,52.88,52.82,52.87,46400.0,24.8789,24.8883,24.86,24.8836,46400.0
2007-01-23 15:30:00,52.86,52.93,52.81,52.93,79500.0,24.8789,24.9118,24.8553,24.9118,79500.0
2007-01-24 09:30:00,52.95,53.09,52.9,53.07,36200.0,24.9212,24.9871,24.8977,24.9777,36200.0
2007-01-24 10:00:00,53.08,53.08,52.95,52.97,31000.0,24.9824,24.9824,24.9212,24.9306,31000.0
2007-01-24 10:30:00,52.95,53.21,52.95,53.21,50500.0,24.9212,25.0436,24.9212,25.0436,50500.0
2007-01-24 11:00:00,53.19,53.26,53.1,53.14,50900.0,25.0342,25.0671,24.9918,25.0107,50900.0
2007-01-24 11:30:00,53.14,53.27,53.11,53.21,33700.0,25.0107,25.0718,24.9965,25.0436,33700.0
2007-01-24 12:00:00,53.21,53.23,53.02,53.15,27700.0,25.0436,25.053,24.9542,25.0154,27700.0
2007-01-24 12:30:00,53.15,53.16,53.03,53.07,18800.0,25.0154,25.0201,24.9589,24.9777,18800.0
2007-01-24 13:00:00,53.07,53.08,53.0,53.05,14500.0,24.9777,24.9824,24.9448,24.9683,14500.0
2007-01-24 13:30:00,53.03,53.16,53.01,53.09,32900.0,24.9589,25.0201,24.9495,24.9871,32900.0
2007-01-24 14:00:00,53.12,53.13,53.0,53.06,22100.0,25.0012,25.0059,24.9448,24.973,22100.0
2007-01-24 14:30:00,53.06,53.14,53.06,53.07,23500.0,24.973,25.0107,24.973,24.9777,23500.0
2007-01-24 15:00:00,53.07,53.15,53.07,53.15,27300.0,24.9777,25.0154,24.9777,25.0154,27300.0
2007-01-24 15:30:00,53.14,53.25,53.14,53.22,64500.0,25.0107,25.0624,25.0107,25.0483,64500.0
2007-01-25 09:30:00,53.26,53.26,53.08,53.21,71200.0,25.0671,25.0671,24.9824,25.0436,71200.0
2007-01-25 10:00:00,53.2,53.36,53.18,53.3,61900.0,25.0389,25.1142,25.0295,25.086,61900.0
2007-01-25 10:30:00,53.3,53.31,53.14,53.2,43600.0,25.086,25.0907,25.0107,25.0389,43600.0
2007-01-25 11:00:00,53.21,53.27,53.21,53.23,29800.0,25.0436,25.0718,25.0436,25.053,29800.0
2007-01-25 11:30:00,53.23,53.33,53.05,53.05,55200.0,25.053,25.1001,24.9683,24.9683,55200.0
2007-01-25 12:00:00,53.06,53.13,53.0,53.12,38800.0,24.973,25.0059,24.9448,25.0012,38800.0
2007-01-25 12:30:00,53.12,53.17,53.03,53.03,23500.0,25.0012,25.0248,24.9589,24.9589,23500.0
2007-01-25 13:00:00,53.04,53.08,53.0,53.08,25900.0,24.9636,24.9824,24.9448,24.9824,25900.0
2007-01-25 13:30:00,53.08,53.09,52.93,52.93,35400.0,24.9824,24.9871,24.9118,24.9118,35400.0
2007-01-25 14:00:00,52.93,52.96,52.8,52.87,48800.0,24.9118,24.9259,24.8506,24.8836,48800.0
2007-01-25 14:30:00,52.88,52.91,52.84,52.89,35500.0,24.8883,24.9024,24.8695,24.893,35500.0
2007-01-25 15:00:00,52.88,52.89,52.78,52.83,116200.0,24.8883,24.893,24.8412,24.8648,116200.0
2007-01-25 15:30:00,52.83,52.92,52.79,52.87,133800.0,24.8648,24.9071,24.8459,24.8836,133800.0
2007-01-26 09:30:00,52.85,52.89,52.67,52.8,162600.0,24.8742,24.893,24.7894,24.8506,162600.0
2007-01-26 10:00:00,52.83,52.83,52.58,52.73,92400.0,24.8648,24.8648,24.7471,24.8177,92400.0
2007-01-26 10:30:00,52.71,52.8,52.67,52.77,143400.0,24.8083,24.8506,24.7894,24.8365,143400.0
2007-01-26 11:00:00,52.81,52.84,52.77,52.81,33100.0,24.8553,24.8695,24.8365,24.8553,33100.0
2007-01-26 11:30:00,52.8,52.86,52.76,52.86,18800.0,24.8506,24.8789,24.8318,24.8789,18800.0
2007-01-26 12:00:00,52.86,52.99,52.85,52.97,27400.0,24.8789,24.9401,24.8742,24.9306,27400.0
2007-01-26 12:30:00,52.96,52.97,52.87,52.96,16000.0,24.9259,24.9306,24.8836,24.9259,16000.0
2007-01-26 13:00:00,52.95,52.98,52.92,52.94,34000.0,24.9212,24.9353,24.9071,24.9165,34000.0
2007-01-26 13:30:00,52.94,53.0,52.9,52.9,17300.0,24.9165,24.9448,24.8977,24.8977,17300.0
2007-01-26 14:00:00,52.91,53.05,52.88,53.04,36500.0,24.9024,24.9683,24.8883,24.9636,36500.0
2007-01-26 14:30:00,53.04,53.05,52.95,53.05,24900.0,24.9636,24.9683,24.9212,24.9683,24900.0
2007-01-26 15:00:00,53.04,53.21,53.02,53.16,48800.0,24.9636,25.0436,24.9542,25.0201,48800.0
2007-01-26 15:30:00,53.17,53.28,53.12,53.22,92800.0,25.0248,25.0765,25.0012,25.0483,92800.0
2007-01-29 09:30:00,53.14,53.15,53.0,53.08,31800.0,25.0107,25.0154,24.9448,24.9824,31800.0
2007-01-29 10:00:00,53.05,53.08,53.0,53.0,39100.0,24.9683,24.9824,24.9448,24.9448,39100.0
2007-01-29 10:30:00,53.01,53.02,52.95,52.95,54100.0,24.9495,24.9542,24.9212,24.9212,54100.0
2007-01-29 11:00:00,52.95,53.01,52.93,52.97,56400.0,24.9212,24.9495,24.9118,24.9306,56400.0
2007-01-29 11:30:00,52.97,52.97,52.85,52.85,27100.0,24.9306,24.9306,24.8742,24.8742,27100.0
2007-01-29 12:00:00,52.85,53.0,52.85,52.93,27400.0,24.8742,24.9448,24.8742,24.9118,27400.0
2007-01-29 12:30:00,52.93,52.94,52.87,52.91,37100.0,24.9118,24.9165,24.8836,24.9024,37100.0
2007-01-29 13:00:00,52.93,52.95,52.88,52.9,12700.0,24.9118,24.9212,24.8883,24.8977,12700.0
2007-01-29 13:30:00,52.91,52.93,52.84,52.86,39700.0,24.9024,24.9118,24.8695,24.8789,39700.0
2007-01-29 14:00:00,52.84,52.85,52.75,52.8,40000.0,24.8695,24.8742,24.8271,24.8506,40000.0
2007-01-29 14:30:00,52.81,52.84,52.75,52.77,46600.0,24.8553,24.8695,24.8271,24.8365,46600.0
2007-01-29 15:00:00,52.78,52.86,52.78,52.82,66300.0,24.8412,24.8789,24.8412,24.86,66300.0
2007-01-29 15:30:00,52.83,52.86,52.76,52.8,125600.0,24.8648,24.8789,24.8318,24.8506,125600.0
2007-01-30 09:30:00,52.92,53.03,52.6,52.67,120700.0,24.9071,24.9589,24.7565,24.7894,120700.0
2007-01-30 10:00:00,52.66,52.77,52.63,52.72,139300.0,24.7847,24.8365,24.7706,24.813,139300.0
2007-01-30 10:30:00,52.72,52.75,52.6,52.73,81100.0,24.813,24.8271,24.7565,24.8177,81100.0
2007-01-30 11:00:00,52.73,52.76,52.71,52.74,57900.0,24.8177,24.8318,24.8083,24.8224,57900.0
2007-01-30 11:30:00,52.75,52.76,52.73,52.74,37300.0,24.8271,24.8318,24.8177,24.8224,37300.0
2007-01-30 12:00:00,52.75,52.89,52.72,52.87,44000.0,24.8271,24.893,24.813,24.8836,44000.0
2007-01-30 12:30:00,52.86,52.96,52.84,52.96,32600.0,24.8789,24.9259,24.8695,24.9259,32600.0
2007-01-30 13:00:00,52.96,53.0,52.91,52.98,28800.0,24.9259,24.9448,24.9024,24.9353,28800.0
2007-01-30 13:30:00,52.99,53.0,52.93,52.94,19700.0,24.9401,24.9448,24.9118,24.9165,19700.0
2007-01-30 14:00:00,52.94,52.94,52.87,52.92,31100.0,24.9165,24.9165,24.8836,24.9071,31100.0
2007-01-30 14:30:00,52.91,52.92,52.87,52.89,15400.0,24.9024,24.9071,24.8836,24.893,15400.0
2007-01-30 15:00:00,52.89,52.94,52.87,52.87,28600.0,24.893,24.9165,24.8836,24.8836,28600.0
2007-01-30 15:30:00,52.87,52.87,52.8,52.81,67000.0,24.8836,24.8836,24.8506,24.8553,67000.0
2007-01-31 09:30:00,52.73,52.74,52.41,52.48,71800.0,24.8177,24.8224,24.6671,24.7,71800.0
2007-01-31 10:00:00,52.48,52.75,52.47,52.74,169600.0,24.7,24.8271,24.6953,24.8224,169600.0
2007-01-31 10:30:00,52.75,52.85,52.67,52.73,46000.0,24.8271,24.8742,24.7894,24.8177,46000.0
2007-01-31 11:00:00,52.73,52.73,52.67,52.68,21200.0,24.8177,24.8177,24.7894,24.7942,21200.0
2007-01-31 11:30:00,52.69,52.69,52.61,52.64,45700.0,24.7989,24.7989,24.7612,24.7753,45700.0
2007-01-31 12:00:00,52.63,52.69,52.59,52.67,23900.0,24.7706,24.7989,24.7518,24.7894,23900.0
2007-01-31 12:30:00,52.68,52.72,52.68,52.71,27600.0,24.7942,24.813,24.7942,24.8083,27600.0
2007-01-31 13:00:00,52.7,52.72,52.69,52.71,14900.0,24.8036,24.813,24.7989,24.8083,14900.0
2007-01-31 13:30:00,52.7,52.73,52.69,52.72,18800.0,24.8036,24.8177,24.7989,24.813,18800.0
2007-01-31 14:00:00,52.73,53.0,52.73,52.94,73300.0,24.8177,24.9448,24.8177,24.9165,73300.0
2007-01-31 14:30:00,52.93,53.09,52.91,53.02,44100.0,24.9118,24.9871,24.9024,24.9542,44100.0
2007-01-31 15:00:00,53.02,53.12,52.99,53.08,71000.0,24.9542,25.0012,24.9401,24.9824,71000.0
2007-01-31 15:30:00,53.08,53.2,53.07,53.14,114000.0,24.9824,25.0389,24.9777,25.0107,114000.0
2007-02-01 09:30:00,53.24,53.5,53.09,53.36,50000.0,25.0577,25.1801,24.9871,25.1142,50000.0
2007-02-01 10:00:00,53.36,53.58,53.29,53.56,74400.0,25.1142,25.2177,25.0813,25.2083,74400.0
2007-02-01 10:30:00,53.56,53.59,53.48,53.48,111200.0,25.2083,25.2224,25.1707,25.1707,111200.0
2007-02-01 11:00:00,53.49,53.54,53.45,53.46,30600.0,25.1754,25.1989,25.1566,25.1613,30600.0
2007-02-01 11:30:00,53.47,53.47,53.35,53.45,28900.0,25.166,25.166,25.1095,25.1566,28900.0
2007-02-01 12:00:00,53.46,53.5,53.46,53.47,15000.0,25.1613,25.1801,25.1613,25.166,15000.0
2007-02-01 12:30:00,53.47,53.52,53.45,53.5,13300.0,25.166,25.1895,25.1566,25.1801,13300.0
2007-02-01 13:00:00,53.48,53.64,53.47,53.59,60700.0,25.1707,25.246,25.166,25.2224,60700.0
2007-02-01 13:30:00,53.56,53.62,53.48,53.48,19800.0,25.2083,25.2366,25.1707,25.1707,19800.0
2007-02-01 14:00:00,53.48,53.55,53.42,53.54,31300.0,25.1707,25.2036,25.1424,25.1989,31300.0
2007-02-01 14:30:00,53.54,53.56,53.47,53.54,26400.0,25.1989,25.2083,25.166,25.1989,26400.0
2007-02-01 15:00:00,53.53,53.64,53.53,53.55,51500.0,25.1942,25.246,25.1942,25.2036,51500.0
2007-02-01 15:30:00,53.56,53.6,53.52,53.54,48600.0,25.2083,25.2272,25.1895,25.1989,48600.0
2007-02-02 09:30:00,53.45,53.75,53.3,53.57,25800.0,25.1566,25.2978,25.086,25.213,25800.0
2007-02-02 10:00:00,53.57,53.69,53.51,53.52,23200.0,25.213,25.2695,25.1848,25.1895,23200.0
2007-02-02 10:30:00,53.52,53.55,53.47,53.5,23600.0,25.1895,25.2036,25.166,25.1801,23600.0
2007-02-02 11:00:00,53.5,53.52,53.43,53.49,22600.0,25.1801,25.1895,25.1471,25.1754,22600.0
2007-02-02 11:30:00,53.49,53.55,53.46,53.54,32400.0,25.1754,25.2036,25.1613,25.1989,32400.0
2007-02-02 12:00:00,53.54,53.64,53.54,53.58,11700.0,25.1989,25.246,25.1989,25.2177,11700.0
2007-02-02 12:30:00,53.59,53.59,53.5,53.51,22900.0,25.2224,25.2224,25.1801,25.1848,22900.0
2007-02-02 13:00:00,53.51,53.58,53.48,53.49,9000.0,25.1848,25.2177,25.1707,25.1754,9000.0
2007-02-02 13:30:00,53.49,53.53,53.48,53.48,16900.0,25.1754,25.1942,25.1707,25.1707,16900.0
2007-02-02 14:00:00,53.47,53.51,53.44,53.48,30200.0,25.166,25.1848,25.1519,25.1707,30200.0
2007-02-02 14:30:00,53.49,53.65,53.49,53.56,32400.0,25.1754,25.2507,25.1754,25.2083,32400.0
2007-02-02 15:00:00,53.56,53.65,53.53,53.64,38400.0,25.2083,25.2507,25.1942,25.246,38400.0
2007-02-02 15:30:00,53.65,53.73,53.62,53.67,65700.0,25.2507,25.2883,25.2366,25.2601,65700.0
2007-02-05 09:30:00,53.74,53.74,53.57,53.61,32100.0,25.293,25.293,25.213,25.2319,32100.0
2007-02-05 10:00:00,53.64,53.75,53.54,53.7,38900.0,25.246,25.2978,25.1989,25.2742,38900.0
2007-02-05 10:30:00,53.71,53.89,53.71,53.89,26100.0,25.2789,25.3636,25.2789,25.3636,26100.0
2007-02-05 11:00:00,53.89,53.95,53.84,53.95,24400.0,25.3636,25.3919,25.3401,25.3919,24400.0
2007-02-05 11:30:00,53.95,53.96,53.86,53.88,35000.0,25.3919,25.3966,25.3495,25.3589,35000.0
2007-02-05 12:00:00,53.88,53.94,53.87,53.92,25000.0,25.3589,25.3872,25.3542,25.3778,25000.0
2007-02-05 12:30:00,53.92,53.95,53.91,53.94,12300.0,25.3778,25.3919,25.3731,25.3872,12300.0
2007-02-05 13:00:00,53.94,54.01,53.94,53.97,15800.0,25.3872,25.4201,25.3872,25.4013,15800.0
2007-02-05 13:30:00,53.95,53.97,53.94,53.97,21100.0,25.3919,25.4013,25.3872,25.4013,21100.0
2007-02-05 14:00:00,53.97,53.98,53.95,53.97,19500.0,25.4013,25.406,25.3919,25.4013,19500.0
2007-02-05 14:30:00,53.98,54.02,53.97,53.98,42300.0,25.406,25.4248,25.4013,25.406,42300.0
2007-02-05 15:00:00,53.98,53.98,53.9,53.91,39900.0,25.406,25.406,25.3684,25.3731,39900.0
2007-02-05 15:30:00,53.91,53.95,53.86,53.92,73300.0,25.3731,25.3919,25.3495,25.3778,73300.0
2007-02-06 09:30:00,53.93,54.15,53.93,54.1,31700.0,25.3825,25.486,25.3825,25.4625,31700.0
2007-02-06 10:00:00,54.12,54.15,53.99,54.0,29200.0,25.4719,25.486,25.4107,25.4154,29200.0
2007-02-06 10:30:00,53.99,54.0,53.89,53.89,43600.0,25.4107,25.4154,25.3636,25.3636,43600.0
2007-02-06 11:00:00,53.9,53.92,53.82,53.83,25700.0,25.3684,25.3778,25.3307,25.3354,25700.0
2007-02-06 11:30:00,53.83,53.91,53.82,53.89,16700.0,25.3354,25.3731,25.3307,25.3636,16700.0
2007-02-06 12:00:00,53.87,53.97,53.87,53.96,13400.0,25.3542,25.4013,25.3542,25.3966,13400.0
2007-02-06 12:30:00,53.95,53.96,53.9,53.9,20700.0,25.3919,25.3966,25.3684,25.3684,20700.0
2007-02-06 13:00:00,53.9,53.94,53.85,53.87,19400.0,25.3684,25.3872,25.3448,25.3542,19400.0
2007-02-06 13:30:00,53.87,53.91,53.84,53.89,26900.0,25.3542,25.3731,25.3401,25.3636,26900.0
2007-02-06 14:00:00,53.9,53.98,53.9,53.94,50100.0,25.3684,25.406,25.3684,25.3872,50100.0
2007-02-06 14:30:00,53.94,53.99,53.94,53.94,15600.0,25.3872,25.4107,25.3872,25.3872,15600.0
2007-02-06 15:00:00,53.96,54.0,53.95,53.98,24000.0,25.3966,25.4154,25.3919,25.406,24000.0
2007-02-06 15:30:00,53.97,54.08,53.97,54.05,43600.0,25.4013,25.4531,25.4013,25.439,43600.0
2007-02-07 09:30:00,53.92,54.05,53.82,53.9,102000.0,25.3778,25.439,25.3307,25.3684,102000.0
2007-02-07 10:00:00,53.91,53.91,53.8,53.84,64200.0,25.3731,25.3731,25.3213,25.3401,64200.0
2007-02-07 10:30:00,53.84,53.94,53.8,53.89,28100.0,25.3401,25.3872,25.3213,25.3636,28100.0
2007-02-07 11:00:00,53.91,53.91,53.79,53.82,18900.0,25.3731,25.3731,25.3166,25.3307,18900.0
2007-02-07 11:30:00,53.83,53.83,53.75,53.77,18300.0,25.3354,25.3354,25.2978,25.3072,18300.0
2007-02-07 12:00:00,53.77,53.83,53.76,53.83,21700.0,25.3072,25.3354,25.3025,25.3354,21700.0
2007-02-07 12:30:00,53.82,53.89,53.81,53.89,29000.0,25.3307,25.3636,25.326,25.3636,29000.0
2007-02-07 13:00:00,53.88,53.95,53.88,53.92,24800.0,25.3589,25.3919,25.3589,25.3778,24800.0
2007-02-07 13:30:00,53.92,54.0,53.92,54.0,22600.0,25.3778,25.4154,25.3778,25.4154,22600.0
2007-02-07 14:00:00,54.0,54.05,54.0,54.0,25000.0,25.4154,25.439,25.4154,25.4154,25000.0
2007-02-07 14:30:00,53.99,54.06,53.97,53.99,34700.0,25.4107,25.4437,25.4013,25.4107,34700.0
2007-02-07 15:00:00,53.99,53.99,53.88,53.9,43200.0,25.4107,25.4107,25.3589,25.3684,43200.0
2007-02-07 15:30:00,53.91,53.96,53.82,53.89,82700.0,25.3731,25.3966,25.3307,25.3636,82700.0
2007-02-09 09:30:00,54.07,54.29,54.06,54.2,40600.0,25.4484,25.5519,25.4437,25.5096,40600.0
2007-02-09 10:00:00,54.19,54.34,54.17,54.25,40600.0,25.5048,25.5754,25.4954,25.5331,40600.0
2007-02-09 10:30:00,54.25,54.39,54.23,54.36,63700.0,25.5331,25.599,25.5237,25.5849,63700.0
2007-02-09 11:00:00,54.34,54.39,54.33,54.37,69800.0,25.5754,25.599,25.5707,25.5896,69800.0
2007-02-09 11:30:00,54.37,54.41,54.17,54.21,146700.0,25.5896,25.6084,25.4954,25.5143,146700.0
2007-02-09 12:00:00,54.21,54.26,54.21,54.25,23900.0,25.5143,25.5378,25.5143,25.5331,23900.0
2007-02-09 12:30:00,54.25,54.25,54.17,54.19,33800.0,25.5331,25.5331,25.4954,25.5048,33800.0
2007-02-09 13:00:00,54.18,54.19,53.98,54.0,97600.0,25.5001,25.5048,25.406,25.4154,97600.0
2007-02-09 13:30:00,54.0,54.0,53.77,53.85,50400.0,25.4154,25.4154,25.3072,25.3448,50400.0
2007-02-09 14:00:00,53.85,53.91,53.76,53.78,40500.0,25.3448,25.3731,25.3025,25.3119,40500.0
2007-02-09 14:30:00,53.8,53.82,53.71,53.75,34800.0,25.3213,25.3307,25.2789,25.2978,34800.0
2007-02-09 15:00:00,53.74,53.95,53.73,53.88,52000.0,25.293,25.3919,25.2883,25.3589,52000.0
2007-02-09 15:30:00,53.89,53.99,53.89,53.99,42600.0,25.3636,25.4107,25.3636,25.4107,42600.0
2007-02-12 09:30:00,54.09,54.25,53.76,53.92,33500.0,25.4578,25.5331,25.3025,25.3778,33500.0
2007-02-12 10:00:00,53.86,54.11,53.84,54.11,29300.0,25.3495,25.4672,25.3401,25.4672,29300.0
2007-02-12 10:30:00,54.09,54.22,54.09,54.19,16800.0,25.4578,25.519,25.4578,25.5048,16800.0
2007-02-12 11:00:00,54.18,54.21,54.16,54.17,13600.0,25.5001,25.5143,25.4907,25.4954,13600.0
2007-02-12 11:30:00,54.18,54.23,54.15,54.23,18500.0,25.5001,25.5237,25.486,25.5237,18500.0
2007-02-12 12:00:00,54.21,54.28,54.21,54.28,34400.0,25.5143,25.5472,25.5143,25.5472,34400.0
2007-02-12 12:30:00,54.28,54.32,54.25,54.27,62400.0,25.5472,25.566,25.5331,25.5425,62400.0
2007-02-12 13:00:00,54.27,54.27,54.2,54.27,35900.0,25.5425,25.5425,25.5096,25.5425,35900.0
2007-02-12 13:30:00,54.27,54.27,54.03,54.05,32000.0,25.5425,25.5425,25.4295,25.439,32000.0
2007-02-12 14:00:00,54.04,54.13,54.04,54.11,16900.0,25.4342,25.4766,25.4342,25.4672,16900.0
2007-02-12 14:30:00,54.11,54.12,54.05,54.11,44200.0,25.4672,25.4719,25.439,25.4672,44200.0
2007-02-12 15:00:00,54.1,54.12,54.04,54.04,35600.0,25.4625,25.4719,25.4342,25.4342,35600.0
2007-02-12 15:30:00,54.04,54.17,54.03,54.13,82100.0,25.4342,25.4954,25.4295,25.4766,82100.0
2007-02-13 09:30:00,54.16,54.4,54.13,54.26,86600.0,25.4907,25.6037,25.4766,25.5378,86600.0
2007-02-13 10:00:00,54.27,54.28,54.17,54.19,15500.0,25.5425,25.5472,25.4954,25.5048,15500.0
2007-02-13 10:30:00,54.19,54.2,54.13,54.2,11100.0,25.5048,25.5096,25.4766,25.5096,11100.0
2007-02-13 11:00:00,54.2,54.33,54.19,54.27,45800.0,25.5096,25.5707,25.5048,25.5425,45800.0
2007-02-13 11:30:00,54.27,54.35,54.15,54.16,48900.0,25.5425,25.5801,25.486,25.4907,48900.0
2007-02-13 12:00:00,54.15,54.27,54.1,54.25,34400.0,25.486,25.5425,25.4625,25.5331,34400.0
2007-02-13 12:30:00,54.25,54.28,54.24,54.28,11100.0,25.5331,25.5472,25.5284,25.5472,11100.0
2007-02-13 13:00:00,54.28,54.28,54.24,54.25,15300.0,25.5472,25.5472,25.5284,25.5331,15300.0
2007-02-13 13:30:00,54.26,54.29,54.25,54.26,23400.0,25.5378,25.5519,25.5331,25.5378,23400.0
2007-02-13 14:00:00,54.27,54.39,54.25,54.38,29300.0,25.5425,25.599,25.5331,25.5943,29300.0
2007-02-13 14:30:00,54.37,54.4,54.36,54.4,23000.0,25.5896,25.6037,25.5849,25.6037,23000.0
2007-02-13 15:00:00,54.4,54.42,54.38,54.42,42800.0,25.6037,25.6131,25.5943,25.6131,42800.0
2007-02-13 15:30:00,54.41,54.55,54.39,54.53,62900.0,25.6084,25.6743,25.599,25.6649,62900.0
2007-02-14 09:30:00,54.55,54.77,54.41,54.76,50700.0,25.6743,25.7778,25.6084,25.7731,50700.0
2007-02-14 10:00:00,54.77,55.0,54.77,54.8,76600.0,25.7778,25.8861,25.7778,25.7919,76600.0
2007-02-14 10:30:00,54.79,54.84,54.71,54.83,87800.0,25.7872,25.8108,25.7496,25.8061,87800.0
2007-02-14 11:00:00,54.83,54.99,54.83,54.94,50600.0,25.8061,25.8814,25.8061,25.8578,50600.0
2007-02-14 11:30:00,54.94,54.97,54.9,54.9,35200.0,25.8578,25.872,25.839,25.839,35200.0
2007-02-14 12:00:00,54.91,54.91,54.8,54.82,40500.0,25.8437,25.8437,25.7919,25.8014,40500.0
2007-02-14 12:30:00,54.81,54.83,54.77,54.78,29400.0,25.7967,25.8061,25.7778,25.7825,29400.0
2007-02-14 13:00:00,54.78,54.8,54.75,54.79,47100.0,25.7825,25.7919,25.7684,25.7872,47100.0
2007-02-14 13:30:00,54.78,54.8,54.74,54.75,44000.0,25.7825,25.7919,25.7637,25.7684,44000.0
2007-02-14 14:00:00,54.75,54.75,54.7,54.7,55900.0,25.7684,25.7684,25.7449,25.7449,55900.0
2007-02-14 14:30:00,54.7,54.72,54.61,54.65,55700.0,25.7449,25.7543,25.7025,25.7213,55700.0
2007-02-14 15:00:00,54.66,54.77,54.65,54.74,55900.0,25.7261,25.7778,25.7213,25.7637,55900.0
2007-02-14 15:30:00,54.75,54.86,54.73,54.82,191800.0,25.7684,25.8202,25.759,25.8014,191800.0
2007-02-15 09:30:00,53.51,54.1,53.5,53.7,584700.0,25.1848,25.4625,25.1801,25.2742,584700.0
2007-02-15 10:00:00,53.7,53.71,53.02,53.2,389200.0,25.2742,25.2789,24.9542,25.0389,389200.0
2007-02-15 10:30:00,53.17,53.67,53.0,53.41,243000.0,25.0248,25.2601,24.9448,25.1377,243000.0
2007-02-15 11:00:00,53.42,53.7,53.4,53.67,82000.0,25.1424,25.2742,25.133,25.2601,82000.0
2007-02-15 11:30:00,53.69,53.7,53.56,53.59,86500.0,25.2695,25.2742,25.2083,25.2224,86500.0
2007-02-15 12:00:00,53.6,53.6,53.41,53.43,75400.0,25.2272,25.2272,25.1377,25.1471,75400.0
2007-02-15 12:30:00,53.43,53.47,53.3,53.47,53700.0,25.1471,25.166,25.086,25.166,53700.0
2007-02-15 13:00:00,53.47,53.56,53.47,53.55,39700.0,25.166,25.2083,25.166,25.2036,39700.0
2007-02-15 13:30:00,53.54,53.8,53.54,53.66,72800.0,25.1989,25.3213,25.1989,25.2554,72800.0
2007-02-15 14:00:00,53.66,53.67,53.53,53.53,35700.0,25.2554,25.2601,25.1942,25.1942,35700.0
2007-02-15 14:30:00,53.53,53.54,53.44,53.49,52500.0,25.1942,25.1989,25.1519,25.1754,52500.0
2007-02-15 15:00:00,53.5,53.63,53.47,53.53,80200.0,25.1801,25.2413,25.166,25.1942,80200.0
2007-02-15 15:30:00,53.57,53.57,53.48,53.49,113000.0,25.213,25.213,25.1707,25.1754,113000.0
2007-02-16 09:30:00,53.33,53.7,53.32,53.4,281400.0,25.1001,25.2742,25.0954,25.133,281400.0
2007-02-16 10:00:00,53.41,53.52,53.34,53.44,60000.0,25.1377,25.1895,25.1048,25.1519,60000.0
2007-02-16 10:30:00,53.41,53.54,53.39,53.54,56500.0,25.1377,25.1989,25.1283,25.1989,56500.0
2007-02-16 11:00:00,53.52,53.54,53.44,53.44,41600.0,25.1895,25.1989,25.1519,25.1519,41600.0
2007-02-16 11:30:00,53.45,53.52,53.43,53.5,39300.0,25.1566,25.1895,25.1471,25.1801,39300.0
2007-02-16 12:00:00,53.49,53.53,53.4,53.45,26100.0,25.1754,25.1942,25.133,25.1566,26100.0
2007-02-16 12:30:00,53.46,53.51,53.41,53.51,33100.0,25.1613,25.1848,25.1377,25.1848,33100.0
2007-02-16 13:00:00,53.5,53.55,53.44,53.51,35500.0,25.1801,25.2036,25.1519,25.1848,35500.0
2007-02-16 13:30:00,53.5,53.53,53.46,53.51,28400.0,25.1801,25.1942,25.1613,25.1848,28400.0
2007-02-16 14:00:00,53.51,53.6,53.49,53.59,42000.0,25.1848,25.2272,25.1754,25.2224,42000.0
2007-02-16 14:30:00,53.59,53.65,53.58,53.62,50900.0,25.2224,25.2507,25.2177,25.2366,50900.0
2007-02-16 15:00:00,53.61,53.64,53.61,53.63,46600.0,25.2319,25.246,25.2319,25.2413,46600.0
2007-02-16 15:30:00,53.63,53.66,53.53,53.53,133800.0,25.2413,25.2554,25.1942,25.1942,133800.0
2007-02-20 09:30:00,53.49,53.5,53.11,53.17,137700.0,25.1754,25.1801,24.9965,25.0248,137700.0
2007-02-20 10:00:00,53.17,53.33,53.15,53.27,83700.0,25.0248,25.1001,25.0154,25.0718,83700.0
2007-02-20 10:30:00,53.26,53.28,53.14,53.16,66900.0,25.0671,25.0765,25.0107,25.0201,66900.0
2007-02-20 11:00:00,53.16,53.26,53.14,53.24,49100.0,25.0201,25.0671,25.0107,25.0577,49100.0
2007-02-20 11:30:00,53.24,53.39,53.24,53.38,30600.0,25.0577,25.1283,25.0577,25.1236,30600.0
2007-02-20 12:00:00,53.38,53.43,53.37,53.43,38200.0,25.1236,25.1471,25.1189,25.1471,38200.0
2007-02-20 12:30:00,53.44,53.53,53.44,53.53,24100.0,25.1519,25.1942,25.1519,25.1942,24100.0
2007-02-20 13:00:00,53.53,53.53,53.49,53.5,29600.0,25.1942,25.1942,25.1754,25.1801,29600.0
2007-02-20 13:30:00,53.48,53.55,53.48,53.55,25400.0,25.1707,25.2036,25.1707,25.2036,25400.0
2007-02-20 14:00:00,53.55,53.57,53.53,53.57,33400.0,25.2036,25.213,25.1942,25.213,33400.0
2007-02-20 14:30:00,53.57,53.61,53.55,53.61,45700.0,25.213,25.2319,25.2036,25.2319,45700.0
2007-02-20 15:00:00,53.61,53.68,53.56,53.58,51200.0,25.2319,25.2648,25.2083,25.2177,51200.0
2007-02-20 15:30:00,53.58,53.65,53.55,53.62,98500.0,25.2177,25.2507,25.2036,25.2366,98500.0
2007-02-21 09:30:00,53.45,53.55,53.23,53.35,58900.0,25.1566,25.2036,25.053,25.1095,58900.0
2007-02-21 10:00:00,53.36,53.36,53.21,53.29,58900.0,25.1142,25.1142,25.0436,25.0813,58900.0
2007-02-21 10:30:00,53.3,53.35,53.25,53.25,43000.0,25.086,25.1095,25.0624,25.0624,43000.0
2007-02-21 11:00:00,53.26,53.26,53.17,53.19,49100.0,25.0671,25.0671,25.0248,25.0342,49100.0
2007-02-21 11:30:00,53.19,53.19,53.01,53.02,59800.0,25.0342,25.0342,24.9495,24.9542,59800.0
2007-02-21 12:00:00,53.02,53.11,53.01,53.09,42700.0,24.9542,24.9965,24.9495,24.9871,42700.0
2007-02-21 12:30:00,53.09,53.09,53.02,53.04,47900.0,24.9871,24.9871,24.9542,24.9636,47900.0
2007-02-21 13:00:00,53.04,53.04,52.98,53.0,27300.0,24.9636,24.9636,24.9353,24.9448,27300.0
2007-02-21 13:30:00,53.0,53.0,52.91,52.91,46500.0,24.9448,24.9448,24.9024,24.9024,46500.0
2007-02-21 14:00:00,52.91,53.01,52.87,52.99,50500.0,24.9024,24.9495,24.8836,24.9401,50500.0
2007-02-21 14:30:00,52.99,53.15,52.96,53.15,47300.0,24.9401,25.0154,24.9259,25.0154,47300.0
2007-02-21 15:00:00,53.15,53.19,53.11,53.13,42100.0,25.0154,25.0342,24.9965,25.0059,42100.0
2007-02-21 15:30:00,53.14,53.19,53.1,53.15,80400.0,25.0107,25.0342,24.9918,25.0154,80400.0
2007-02-22 09:30:00,53.16,53.35,53.09,53.29,47800.0,25.0201,25.1095,24.9871,25.0813,47800.0
2007-02-22 10:00:00,53.29,53.3,53.19,53.2,23800.0,25.0813,25.086,25.0342,25.0389,23800.0
2007-02-22 10:30:00,53.2,53.23,53.08,53.09,27000.0,25.0389,25.053,24.9824,24.9871,27000.0
2007-02-22 11:00:00,53.09,53.09,52.83,52.87,59600.0,24.9871,24.9871,24.8648,24.8836,59600.0
2007-02-22 11:30:00,52.88,52.94,52.75,52.93,50100.0,24.8883,24.9165,24.8271,24.9118,50100.0
2007-02-22 12:00:00,52.92,52.95,52.86,52.88,35000.0,24.9071,24.9212,24.8789,24.8883,35000.0
2007-02-22 12:30:00,52.88,52.91,52.85,52.89,33400.0,24.8883,24.9024,24.8742,24.893,33400.0
2007-02-22 13:00:00,52.89,52.89,52.87,52.87,31300.0,24.893,24.893,24.8836,24.8836,31300.0
2007-02-22 13:30:00,52.87,52.89,52.81,52.89,24100.0,24.8836,24.893,24.8553,24.893,24100.0
2007-02-22 14:00:00,52.88,52.88,52.83,52.86,33800.0,24.8883,24.8883,24.8648,24.8789,33800.0
2007-02-22 14:30:00,52.86,52.92,52.8,52.91,71300.0,24.8789,24.9071,24.8506,24.9024,71300.0
2007-02-22 15:00:00,52.91,52.96,52.88,52.88,46700.0,24.9024,24.9259,24.8883,24.8883,46700.0
2007-02-22 15:30:00,52.88,52.95,52.86,52.95,60000.0,24.8883,24.9212,24.8789,24.9212,60000.0
2007-02-23 09:30:00,52.96,53.13,52.78,52.98,37900.0,24.9259,25.0059,24.8412,24.9353,37900.0
2007-02-23 10:00:00,52.96,52.97,52.76,52.82,47200.0,24.9259,24.9306,24.8318,24.86,47200.0
2007-02-23 10:30:00,52.8,52.83,52.76,52.8,51300.0,24.8506,24.8648,24.8318,24.8506,51300.0
2007-02-23 11:00:00,52.8,52.81,52.72,52.72,35400.0,24.8506,24.8553,24.813,24.813,35400.0
2007-02-23 11:30:00,52.73,52.81,52.7,52.74,44900.0,24.8177,24.8553,24.8036,24.8224,44900.0
2007-02-23 12:00:00,52.73,52.8,52.67,52.8,38200.0,24.8177,24.8506,24.7894,24.8506,38200.0
2007-02-23 12:30:00,52.79,52.86,52.77,52.86,34300.0,24.8459,24.8789,24.8365,24.8789,34300.0
2007-02-23 13:00:00,52.85,52.87,52.76,52.79,39200.0,24.8742,24.8836,24.8318,24.8459,39200.0
2007-02-23 13:30:00,52.78,52.78,52.71,52.71,34800.0,24.8412,24.8412,24.8083,24.8083,34800.0
2007-02-23 14:00:00,52.71,52.8,52.68,52.77,53600.0,24.8083,24.8506,24.7942,24.8365,53600.0
2007-02-23 14:30:00,52.77,52.83,52.77,52.79,59900.0,24.8365,24.8648,24.8365,24.8459,59900.0
2007-02-23 15:00:00,52.79,52.87,52.73,52.87,44000.0,24.8459,24.8836,24.8177,24.8836,44000.0
2007-02-23 15:30:00,52.87,52.95,52.85,52.91,76500.0,24.8836,24.9212,24.8742,24.9024,76500.0
2007-02-26 09:30:00,53.7,54.44,53.7,54.24,201600.0,25.2742,25.6225,25.2742,25.5284,201600.0
2007-02-26 10:00:00,54.24,54.49,53.8,53.8,269000.0,25.5284,25.646,25.3213,25.3213,269000.0
2007-02-26 10:30:00,53.8,53.8,53.64,53.67,127900.0,25.3213,25.3213,25.246,25.2601,127900.0
2007-02-26 11:00:00,53.66,53.67,53.45,53.47,95500.0,25.2554,25.2601,25.1566,25.166,95500.0
2007-02-26 11:30:00,53.47,53.58,53.41,53.56,50300.0,25.166,25.2177,25.1377,25.2083,50300.0
2007-02-26 12:00:00,53.55,53.7,53.51,53.65,62000.0,25.2036,25.2742,25.1848,25.2507,62000.0
2007-02-26 12:30:00,53.66,53.66,53.44,53.51,47900.0,25.2554,25.2554,25.1519,25.1848,47900.0
2007-02-26 13:00:00,53.49,53.61,53.49,53.59,31000.0,25.1754,25.2319,25.1754,25.2224,31000.0
2007-02-26 13:30:00,53.6,53.6,53.54,53.57,20700.0,25.2272,25.2272,25.1989,25.213,20700.0
2007-02-26 14:00:00,53.57,53.6,53.56,53.58,29200.0,25.213,25.2272,25.2083,25.2177,29200.0
2007-02-26 14:30:00,53.58,53.63,53.55,53.61,46900.0,25.2177,25.2413,25.2036,25.2319,46900.0
2007-02-26 15:00:00,53.61,53.62,53.53,53.58,59400.0,25.2319,25.2366,25.1942,25.2177,59400.0
2007-02-26 15:30:00,53.58,53.66,53.57,53.64,59900.0,25.2177,25.2554,25.213,25.246,59900.0
2007-02-27 09:30:00,53.64,53.64,53.26,53.43,63400.0,25.246,25.246,25.0671,25.1471,63400.0
2007-02-27 10:00:00,53.42,53.55,53.26,53.38,40800.0,25.1424,25.2036,25.0671,25.1236,40800.0
2007-02-27 10:30:00,53.38,53.48,53.25,53.25,42000.0,25.1236,25.1707,25.0624,25.0624,42000.0
2007-02-27 11:00:00,53.25,53.25,53.11,53.14,44900.0,25.0624,25.0624,24.9965,25.0107,44900.0
2007-02-27 11:30:00,53.14,53.39,53.14,53.18,24500.0,25.0107,25.1283,25.0107,25.0295,24500.0
2007-02-27 12:00:00,53.18,53.23,53.1,53.17,31200.0,25.0295,25.053,24.9918,25.0248,31200.0
2007-02-27 12:30:00,53.16,53.24,53.12,53.13,18900.0,25.0201,25.0577,25.0012,25.0059,18900.0
2007-02-27 13:00:00,53.13,53.2,53.05,53.18,19900.0,25.0059,25.0389,24.9683,25.0295,19900.0
2007-02-27 13:30:00,53.16,53.23,53.12,53.22,19500.0,25.0201,25.053,25.0012,25.0483,19500.0
2007-02-27 14:00:00,53.22,53.23,52.76,52.76,73000.0,25.0483,25.053,24.8318,24.8318,73000.0
2007-02-27 14:30:00,52.76,52.89,52.25,52.31,91100.0,24.8318,24.893,24.5918,24.62,91100.0
2007-02-27 15:00:00,52.32,52.74,51.62,52.28,152700.0,24.6247,24.8224,24.2953,24.6059,152700.0
2007-02-27 15:30:00,52.29,52.5,52.0,52.17,70000.0,24.6106,24.7094,24.4741,24.5541,70000.0
2007-02-28 09:30:00,52.22,52.4,52.1,52.29,148600.0,24.5777,24.6624,24.5212,24.6106,148600.0
2007-02-28 10:00:00,52.29,52.71,52.14,52.71,88100.0,24.6106,24.8083,24.54,24.8083,88100.0
2007-02-28 10:30:00,52.41,52.89,52.39,52.66,87900.0,24.6671,24.893,24.6577,24.7847,87900.0
2007-02-28 11:00:00,52.78,52.89,52.66,52.71,56000.0,24.8412,24.893,24.7847,24.8083,56000.0
2007-02-28 11:30:00,52.71,52.86,52.55,52.73,54900.0,24.8083,24.8789,24.733,24.8177,54900.0
2007-02-28 12:00:00,52.57,52.75,52.5,52.62,53200.0,24.7424,24.8271,24.7094,24.7659,53200.0
2007-02-28 12:30:00,52.63,52.71,52.6,52.65,28100.0,24.7706,24.8083,24.7565,24.78,28100.0
2007-02-28 13:00:00,52.64,52.66,52.43,52.65,44200.0,24.7753,24.7847,24.6765,24.78,44200.0
2007-02-28 13:30:00,52.65,52.66,52.37,52.38,104600.0,24.78,24.7847,24.6482,24.653,104600.0
2007-02-28 14:00:00,52.41,52.44,52.17,52.25,70600.0,24.6671,24.6812,24.5541,24.5918,70600.0
2007-02-28 14:30:00,52.25,52.39,52.2,52.27,83200.0,24.5918,24.6577,24.5682,24.6012,83200.0
2007-02-28 15:00:00,52.26,52.48,52.25,52.41,49000.0,24.5965,24.7,24.5918,24.6671,49000.0
2007-02-28 15:30:00,52.4,52.45,52.19,52.21,118100.0,24.6624,24.6859,24.5635,24.5729,118100.0
2007-03-01 09:30:00,52.2,52.2,51.34,51.57,181400.0,24.5682,24.5682,24.1635,24.2717,181400.0
2007-03-01 10:00:00,51.58,52.0,51.48,51.76,144100.0,24.2764,24.4741,24.2294,24.3611,144100.0
2007-03-01 10:30:00,51.88,52.3,51.72,52.26,94000.0,24.4176,24.6153,24.3423,24.5965,94000.0
2007-03-01 11:00:00,52.24,52.38,51.76,52.37,135000.0,24.5871,24.653,24.3611,24.6482,135000.0
2007-03-01 11:30:00,52.37,52.43,52.05,52.19,83100.0,24.6482,24.6765,24.4976,24.5635,83100.0
2007-03-01 12:00:00,52.06,52.32,52.02,52.29,55600.0,24.5023,24.6247,24.4835,24.6106,55600.0
2007-03-01 12:30:00,52.3,52.46,52.21,52.43,37000.0,24.6153,24.6906,24.5729,24.6765,37000.0
2007-03-01 13:00:00,52.42,52.43,52.25,52.33,53100.0,24.6718,24.6765,24.5918,24.6294,53100.0
2007-03-01 13:30:00,52.33,52.41,52.26,52.35,103100.0,24.6294,24.6671,24.5965,24.6388,103100.0
2007-03-01 14:00:00,52.35,52.45,52.3,52.35,67000.0,24.6388,24.6859,24.6153,24.6388,67000.0
2007-03-01 14:30:00,52.34,52.61,52.34,52.58,66600.0,24.6341,24.7612,24.6341,24.7471,66600.0
2007-03-01 15:00:00,52.58,52.59,52.13,52.25,83500.0,24.7471,24.7518,24.5353,24.5918,83500.0
2007-03-01 15:30:00,52.23,52.35,52.22,52.29,142300.0,24.5824,24.6388,24.5777,24.6106,142300.0
2007-03-02 09:30:00,52.23,52.26,51.8,51.85,59900.0,24.5824,24.5965,24.38,24.4035,59900.0
2007-03-02 10:00:00,51.83,52.04,51.78,51.91,50400.0,24.3941,24.4929,24.3706,24.4317,50400.0
2007-03-02 10:30:00,51.91,52.05,51.9,51.98,36900.0,24.4317,24.4976,24.427,24.4647,36900.0
2007-03-02 11:00:00,52.0,52.11,51.88,52.07,55000.0,24.4741,24.5259,24.4176,24.5071,55000.0
2007-03-02 11:30:00,52.07,52.09,51.98,52.03,44100.0,24.5071,24.5165,24.4647,24.4882,44100.0
2007-03-02 12:00:00,52.02,52.14,52.0,52.0,43900.0,24.4835,24.54,24.4741,24.4741,43900.0
2007-03-02 12:30:00,52.0,52.12,51.95,52.09,78000.0,24.4741,24.5306,24.4506,24.5165,78000.0
2007-03-02 13:00:00,52.1,52.12,51.79,51.81,48400.0,24.5212,24.5306,24.3753,24.3847,48400.0
2007-03-02 13:30:00,51.83,51.98,51.75,51.82,60600.0,24.3941,24.4647,24.3564,24.3894,60600.0
2007-03-02 14:00:00,51.84,51.88,51.67,51.8,53600.0,24.3988,24.4176,24.3188,24.38,53600.0
2007-03-02 14:30:00,51.79,51.95,51.79,51.89,55900.0,24.3753,24.4506,24.3753,24.4223,55900.0
2007-03-02 15:00:00,51.88,51.97,51.87,51.87,58700.0,24.4176,24.46,24.4129,24.4129,58700.0
2007-03-02 15:30:00,51.88,51.88,51.48,51.63,138800.0,24.4176,24.4176,24.2294,24.3,138800.0
2007-03-05 09:30:00,50.99,50.99,50.39,50.65,128800.0,24.3003,24.3003,24.0144,24.1383,128800.0
2007-03-05 10:00:00,50.63,50.71,50.42,50.71,88900.0,24.1288,24.1669,24.0287,24.1669,88900.0
2007-03-05 10:30:00,50.71,50.86,50.54,50.6,64200.0,24.1669,24.2384,24.0859,24.1145,64200.0
2007-03-05 11:00:00,50.57,50.88,50.56,50.86,52400.0,24.1002,24.2479,24.0954,24.2384,52400.0
2007-03-05 11:30:00,50.86,50.88,50.76,50.76,54000.0,24.2384,24.2479,24.1907,24.1907,54000.0
2007-03-05 12:00:00,50.75,50.92,50.74,50.86,59600.0,24.186,24.267,24.1812,24.2384,59600.0
2007-03-05 12:30:00,50.85,50.85,50.65,50.66,69200.0,24.2336,24.2336,24.1383,24.1431,69200.0
2007-03-05 13:00:00,50.66,50.71,50.55,50.57,44200.0,24.1431,24.1669,24.0906,24.1002,44200.0
2007-03-05 13:30:00,50.57,50.67,50.55,50.67,60200.0,24.1002,24.1478,24.0906,24.1478,60200.0
2007-03-05 14:00:00,50.67,50.77,50.6,50.63,31900.0,24.1478,24.1955,24.1145,24.1288,31900.0
2007-03-05 14:30:00,50.64,50.77,50.6,50.71,46900.0,24.1335,24.1955,24.1145,24.1669,46900.0
2007-03-05 15:00:00,50.7,50.71,50.51,50.7,133000.0,24.1621,24.1669,24.0716,24.1621,133000.0
2007-03-05 15:30:00,50.7,50.74,50.45,50.51,193100.0,24.1621,24.1812,24.043,24.0716,193100.0
2007-03-06 09:30:00,50.71,50.8,50.25,50.6,121200.0,24.1669,24.2098,23.9477,24.1145,121200.0
2007-03-06 10:00:00,50.6,50.65,50.4,50.64,51200.0,24.1145,24.1383,24.0192,24.1335,51200.0
2007-03-06 10:30:00,50.63,50.78,50.62,50.76,71000.0,24.1288,24.2003,24.124,24.1907,71000.0
2007-03-06 11:00:00,50.77,50.85,50.73,50.85,38800.0,24.1955,24.2336,24.1764,24.2336,38800.0
2007-03-06 11:30:00,50.85,50.93,50.65,50.75,61100.0,24.2336,24.2717,24.1383,24.186,61100.0
2007-03-06 12:00:00,50.75,50.8,50.65,50.66,38000.0,24.186,24.2098,24.1383,24.1431,38000.0
2007-03-06 12:30:00,50.66,50.87,50.65,50.87,67100.0,24.1431,24.2431,24.1383,24.2431,67100.0
2007-03-06 13:00:00,50.87,50.87,50.73,50.74,33100.0,24.2431,24.2431,24.1764,24.1812,33100.0
2007-03-06 13:30:00,50.73,50.83,50.72,50.81,96600.0,24.1764,24.2241,24.1717,24.2145,96600.0
2007-03-06 14:00:00,50.81,50.83,50.73,50.73,67700.0,24.2145,24.2241,24.1764,24.1764,67700.0
2007-03-06 14:30:00,50.74,50.79,50.69,50.79,56500.0,24.1812,24.205,24.1574,24.205,56500.0
2007-03-06 15:00:00,50.79,50.89,50.76,50.86,107600.0,24.205,24.2527,24.1907,24.2384,107600.0
2007-03-06 15:30:00,50.85,50.92,50.82,50.82,124100.0,24.2336,24.267,24.2193,24.2193,124100.0
2007-03-07 09:30:00,50.65,50.9,50.55,50.61,105000.0,24.1383,24.2574,24.0906,24.1192,105000.0
2007-03-07 10:00:00,50.62,50.64,50.57,50.63,37200.0,24.124,24.1335,24.1002,24.1288,37200.0
2007-03-07 10:30:00,50.63,50.68,50.51,50.57,62300.0,24.1288,24.1526,24.0716,24.1002,62300.0
2007-03-07 11:00:00,50.57,50.69,50.51,50.67,94000.0,24.1002,24.1574,24.0716,24.1478,94000.0
2007-03-07 11:30:00,50.65,50.73,50.57,50.72,32500.0,24.1383,24.1764,24.1002,24.1717,32500.0
2007-03-07 12:00:00,50.72,50.72,50.65,50.7,33100.0,24.1717,24.1717,24.1383,24.1621,33100.0
2007-03-07 12:30:00,50.7,50.87,50.7,50.85,38200.0,24.1621,24.2431,24.1621,24.2336,38200.0
2007-03-07 13:00:00,50.84,50.96,50.78,50.92,35200.0,24.2288,24.286,24.2003,24.267,35200.0
2007-03-07 13:30:00,50.93,51.08,50.92,51.0,58200.0,24.2717,24.3432,24.267,24.3051,58200.0
2007-03-07 14:00:00,50.98,51.06,50.92,50.99,98000.0,24.2956,24.3337,24.267,24.3003,98000.0
2007-03-07 14:30:00,50.99,51.05,50.96,51.0,59200.0,24.3003,24.3289,24.286,24.3051,59200.0
2007-03-07 15:00:00,51.01,51.09,51.01,51.05,90300.0,24.3099,24.348,24.3099,24.3289,90300.0
2007-03-07 15:30:00,51.05,51.05,50.86,50.86,194300.0,24.3289,24.3289,24.2384,24.2384,194300.0
2007-03-08 09:30:00,50.86,50.86,50.38,50.66,246000.0,24.2384,24.2384,24.0096,24.1431,246000.0
2007-03-08 10:00:00,50.64,50.71,50.55,50.64,133100.0,24.1335,24.1669,24.0906,24.1335,133100.0
2007-03-08 10:30:00,50.64,50.71,50.63,50.68,102600.0,24.1335,24.1669,24.1288,24.1526,102600.0
2007-03-08 11:00:00,50.69,50.71,50.58,50.59,72900.0,24.1574,24.1669,24.1049,24.1097,72900.0
2007-03-08 11:30:00,50.59,50.59,50.4,50.4,108000.0,24.1097,24.1097,24.0192,24.0192,108000.0
2007-03-08 12:00:00,50.4,50.51,50.39,50.46,132200.0,24.0192,24.0716,24.0144,24.0477,132200.0
2007-03-08 12:30:00,50.45,50.48,50.3,50.35,92000.0,24.043,24.0573,23.9715,23.9953,92000.0
2007-03-08 13:00:00,50.35,50.39,50.32,50.34,85000.0,23.9953,24.0144,23.981,23.9906,85000.0
2007-03-08 13:30:00,50.34,50.37,50.27,50.34,70500.0,23.9906,24.0049,23.9572,23.9906,70500.0
2007-03-08 14:00:00,50.34,50.45,50.34,50.43,117500.0,23.9906,24.043,23.9906,24.0335,117500.0
2007-03-08 14:30:00,50.45,50.45,50.34,50.39,115500.0,24.043,24.043,23.9906,24.0144,115500.0
2007-03-08 15:00:00,50.39,50.4,50.33,50.38,76500.0,24.0144,24.0192,23.9858,24.0096,76500.0
2007-03-08 15:30:00,50.37,50.41,50.1,50.26,178700.0,24.0049,24.0239,23.8762,23.9524,178700.0
2007-03-09 09:30:00,50.3,50.64,50.3,50.49,105400.0,23.9715,24.1335,23.9715,24.062,105400.0
2007-03-09 10:00:00,50.48,50.54,50.22,50.3,153800.0,24.0573,24.0859,23.9334,23.9715,153800.0
2007-03-09 10:30:00,50.3,50.3,50.16,50.23,73800.0,23.9715,23.9715,23.9048,23.9381,73800.0
2007-03-09 11:00:00,50.22,50.37,50.2,50.31,72400.0,23.9334,24.0049,23.9238,23.9763,72400.0
2007-03-09 11:30:00,50.3,50.39,50.3,50.34,66100.0,23.9715,24.0144,23.9715,23.9906,66100.0
2007-03-09 12:00:00,50.34,50.39,50.23,50.39,63300.0,23.9906,24.0144,23.9381,24.0144,63300.0
2007-03-09 12:30:00,50.38,50.47,50.21,50.22,75400.0,24.0096,24.0525,23.9286,23.9334,75400.0
2007-03-09 13:00:00,50.21,50.29,50.12,50.16,73500.0,23.9286,23.9667,23.8857,23.9048,73500.0
2007-03-09 13:30:00,50.17,50.25,50.07,50.15,82400.0,23.9095,23.9477,23.8619,23.9,82400.0
2007-03-09 14:00:00,50.15,50.19,49.99,50.01,143300.0,23.9,23.9191,23.8238,23.8333,143300.0
2007-03-09 14:30:00,50.0,50.12,49.89,50.09,151300.0,23.8285,23.8857,23.7761,23.8714,151300.0
2007-03-09 15:00:00,50.09,50.18,50.07,50.11,85700.0,23.8714,23.9143,23.8619,23.8809,85700.0
2007-03-09 15:30:00,50.11,50.18,50.0,50.06,141800.0,23.8809,23.9143,23.8285,23.8571,141800.0
2007-03-12 09:30:00,50.12,50.15,49.98,50.08,76700.0,23.8857,23.9,23.819,23.8667,76700.0
2007-03-12 10:00:00,50.05,50.19,50.05,50.09,27000.0,23.8524,23.9191,23.8524,23.8714,27000.0
2007-03-12 10:30:00,50.1,50.11,50.03,50.05,54100.0,23.8762,23.8809,23.8428,23.8524,54100.0
2007-03-12 11:00:00,50.05,50.18,49.99,50.04,73000.0,23.8524,23.9143,23.8238,23.8476,73000.0
2007-03-12 11:30:00,50.01,50.02,49.93,49.99,43400.0,23.8333,23.8381,23.7952,23.8238,43400.0
2007-03-12 12:00:00,49.99,50.14,49.92,49.94,77500.0,23.8238,23.8952,23.7904,23.7999,77500.0
2007-03-12 12:30:00,49.94,50.08,49.93,50.08,39800.0,23.7999,23.8667,23.7952,23.8667,39800.0
2007-03-12 13:00:00,50.08,50.17,50.04,50.12,47800.0,23.8667,23.9095,23.8476,23.8857,47800.0
2007-03-12 13:30:00,50.12,50.2,50.1,50.2,37400.0,23.8857,23.9238,23.8762,23.9238,37400.0
2007-03-12 14:00:00,50.19,50.33,50.16,50.32,56100.0,23.9191,23.9858,23.9048,23.981,56100.0
2007-03-12 14:30:00,50.32,50.45,50.32,50.44,86200.0,23.981,24.043,23.981,24.0382,86200.0
2007-03-12 15:00:00,50.43,50.46,50.41,50.45,44000.0,24.0335,24.0477,24.0239,24.043,44000.0
2007-03-12 15:30:00,50.46,50.46,50.32,50.39,106100.0,24.0477,24.0477,23.981,24.0144,106100.0
2007-03-13 09:30:00,50.21,50.24,50.04,50.04,124300.0,23.9286,23.9429,23.8476,23.8476,124300.0
2007-03-13 10:00:00,50.04,50.41,50.02,50.4,78700.0,23.8476,24.0239,23.8381,24.0192,78700.0
2007-03-13 10:30:00,50.41,50.5,50.37,50.37,101400.0,24.0239,24.0668,24.0049,24.0049,101400.0
2007-03-13 11:00:00,50.38,50.47,50.19,50.2,51500.0,24.0096,24.0525,23.9191,23.9238,51500.0
2007-03-13 11:30:00,50.21,50.27,50.02,50.04,99000.0,23.9286,23.9572,23.8381,23.8476,99000.0
2007-03-13 12:00:00,50.04,50.18,49.81,49.96,119400.0,23.8476,23.9143,23.738,23.8095,119400.0
2007-03-13 12:30:00,49.97,50.0,49.75,49.83,140800.0,23.8142,23.8285,23.7094,23.7475,140800.0
2007-03-13 13:00:00,49.82,49.9,49.69,49.72,113100.0,23.7427,23.7809,23.6808,23.6951,113100.0
2007-03-13 13:30:00,49.74,49.79,49.45,49.64,165800.0,23.7046,23.7284,23.5664,23.657,165800.0
2007-03-13 14:00:00,49.64,49.64,49.16,49.61,236800.0,23.657,23.657,23.4282,23.6427,236800.0
2007-03-13 14:30:00,49.61,49.65,49.47,49.52,125700.0,23.6427,23.6617,23.5759,23.5998,125700.0
2007-03-13 15:00:00,49.53,49.78,49.42,49.64,213800.0,23.6045,23.7237,23.5521,23.657,213800.0
2007-03-13 15:30:00,49.64,49.73,49.47,49.55,287100.0,23.657,23.6999,23.5759,23.6141,287100.0
2007-03-14 09:30:00,49.51,49.98,49.4,49.4,113200.0,23.595,23.819,23.5426,23.5426,113200.0
2007-03-14 10:00:00,49.42,49.9,49.4,49.81,137300.0,23.5521,23.7809,23.5426,23.738,137300.0
2007-03-14 10:30:00,49.81,50.0,49.66,49.79,171300.0,23.738,23.8285,23.6665,23.7284,171300.0
2007-03-14 11:00:00,49.79,49.85,49.62,49.62,85800.0,23.7284,23.757,23.6474,23.6474,85800.0
2007-03-14 11:30:00,49.63,49.7,49.5,49.61,150500.0,23.6522,23.6856,23.5902,23.6427,150500.0
2007-03-14 12:00:00,49.62,49.62,49.14,49.28,215900.0,23.6474,23.6474,23.4187,23.4854,215900.0
2007-03-14 12:30:00,49.29,49.3,49.12,49.17,139400.0,23.4902,23.4949,23.4091,23.433,139400.0
2007-03-14 13:00:00,49.15,49.64,49.13,49.39,174800.0,23.4234,23.657,23.4139,23.5378,174800.0
2007-03-14 13:30:00,49.4,49.68,49.32,49.5,125000.0,23.5426,23.676,23.5045,23.5902,125000.0
2007-03-14 14:00:00,49.51,49.72,49.35,49.61,138300.0,23.595,23.6951,23.5188,23.6427,138300.0
2007-03-14 14:30:00,49.62,49.74,49.52,49.63,156000.0,23.6474,23.7046,23.5998,23.6522,156000.0
2007-03-14 15:00:00,49.63,49.83,49.55,49.63,140600.0,23.6522,23.7475,23.6141,23.6522,140600.0
2007-03-14 15:30:00,49.64,49.72,49.54,49.59,170000.0,23.657,23.6951,23.6093,23.6331,170000.0
2007-03-15 09:30:00,49.42,49.5,49.13,49.48,213200.0,23.5521,23.5902,23.4139,23.5807,213200.0
2007-03-15 10:00:00,49.48,49.58,49.31,49.58,201400.0,23.5807,23.6284,23.4997,23.6284,201400.0
2007-03-15 10:30:00,49.59,49.67,49.42,49.65,186300.0,23.6331,23.6713,23.5521,23.6617,186300.0
2007-03-15 11:00:00,49.64,49.79,49.61,49.78,95000.0,23.657,23.7284,23.6427,23.7237,95000.0
2007-03-15 11:30:00,49.78,49.8,49.48,49.49,161100.0,23.7237,23.7332,23.5807,23.5855,161100.0
2007-03-15 12:00:00,49.5,49.59,49.42,49.5,205900.0,23.5902,23.6331,23.5521,23.5902,205900.0
2007-03-15 12:30:00,49.5,49.74,49.48,49.64,76800.0,23.5902,23.7046,23.5807,23.657,76800.0
2007-03-15 13:00:00,49.65,49.73,49.55,49.59,86400.0,23.6617,23.6999,23.6141,23.6331,86400.0
2007-03-15 13:30:00,49.59,49.6,49.44,49.51,206500.0,23.6331,23.6379,23.5616,23.595,206500.0
2007-03-15 14:00:00,49.51,49.7,49.45,49.66,161700.0,23.595,23.6856,23.5664,23.6665,161700.0
2007-03-15 14:30:00,49.67,49.87,49.63,49.85,107700.0,23.6713,23.7666,23.6522,23.757,107700.0
2007-03-15 15:00:00,49.85,49.86,49.54,49.54,116600.0,23.757,23.7618,23.6093,23.6093,116600.0
2007-03-15 15:30:00,49.53,49.78,49.53,49.66,155900.0,23.6045,23.7237,23.6045,23.6665,155900.0
2007-03-16 09:30:00,49.74,49.79,49.4,49.56,429600.0,23.7046,23.7284,23.5426,23.6188,429600.0
2007-03-16 10:00:00,49.55,49.72,49.43,49.52,153100.0,23.6141,23.6951,23.5569,23.5998,153100.0
2007-03-16 10:30:00,49.53,49.61,49.43,49.45,142500.0,23.6045,23.6427,23.5569,23.5664,142500.0
2007-03-16 11:00:00,49.44,49.53,49.35,49.36,227900.0,23.5616,23.6045,23.5188,23.5235,227900.0
2007-03-16 11:30:00,49.37,49.45,49.09,49.13,227000.0,23.5283,23.5664,23.3948,23.4139,227000.0
2007-03-16 12:00:00,49.13,49.13,48.9,49.02,373900.0,23.4139,23.4139,23.3043,23.3615,373900.0
2007-03-16 12:30:00,49.02,49.05,48.94,49.05,163600.0,23.3615,23.3758,23.3234,23.3758,163600.0
2007-03-16 13:00:00,49.05,49.22,49.02,49.17,171200.0,23.3758,23.4568,23.3615,23.433,171200.0
2007-03-16 13:30:00,49.17,49.27,49.12,49.18,90200.0,23.433,23.4806,23.4091,23.4377,90200.0
2007-03-16 14:00:00,49.18,49.22,48.93,49.02,161600.0,23.4377,23.4568,23.3186,23.3615,161600.0
2007-03-16 14:30:00,49.02,49.1,48.95,49.06,154400.0,23.3615,23.3996,23.3281,23.3806,154400.0
2007-03-16 15:00:00,49.06,49.06,48.79,48.89,241100.0,23.3806,23.3806,23.2519,23.2995,241100.0
2007-03-16 15:30:00,48.9,49.03,48.68,48.74,492000.0,23.3043,23.3663,23.1995,23.228,492000.0
2007-03-19 09:30:00,48.75,48.88,48.56,48.76,198500.0,23.2328,23.2948,23.1423,23.2376,198500.0
2007-03-19 10:00:00,48.77,48.9,48.58,48.83,134300.0,23.2423,23.3043,23.1518,23.2709,134300.0
2007-03-19 10:30:00,48.85,49.03,48.8,48.94,112100.0,23.2805,23.3663,23.2566,23.3234,112100.0
2007-03-19 11:00:00,48.94,49.15,48.89,49.1,76900.0,23.3234,23.4234,23.2995,23.3996,76900.0
2007-03-19 11:30:00,49.1,49.45,49.1,49.31,176000.0,23.3996,23.5664,23.3996,23.4997,176000.0
2007-03-19 12:00:00,49.31,49.44,49.19,49.22,112400.0,23.4997,23.5616,23.4425,23.4568,112400.0
2007-03-19 12:30:00,49.23,49.31,49.1,49.17,86800.0,23.4616,23.4997,23.3996,23.433,86800.0
2007-03-19 13:00:00,49.16,49.17,49.05,49.08,80400.0,23.4282,23.433,23.3758,23.3901,80400.0
2007-03-19 13:30:00,49.08,49.24,49.05,49.2,57600.0,23.3901,23.4663,23.3758,23.4473,57600.0
2007-03-19 14:00:00,49.21,49.3,49.2,49.26,71500.0,23.452,23.4949,23.4473,23.4759,71500.0
2007-03-19 14:30:00,49.24,49.4,49.23,49.38,115800.0,23.4663,23.5426,23.4616,23.5331,115800.0
2007-03-19 15:00:00,49.38,49.41,49.14,49.15,98400.0,23.5331,23.5474,23.4187,23.4234,98400.0
2007-03-19 15:30:00,49.15,49.28,49.15,49.23,130700.0,23.4234,23.4854,23.4234,23.4616,130700.0
2007-03-20 09:30:00,49.15,49.45,49.07,49.34,116200.0,23.4234,23.5664,23.3853,23.514,116200.0
2007-03-20 10:00:00,49.34,49.43,49.26,49.29,69700.0,23.514,23.5569,23.4759,23.4902,69700.0
2007-03-20 10:30:00,49.3,49.34,49.23,49.3,53800.0,23.4949,23.514,23.4616,23.4949,53800.0
2007-03-20 11:00:00,49.3,49.45,49.29,49.45,72000.0,23.4949,23.5664,23.4902,23.5664,72000.0
2007-03-20 11:30:00,49.45,49.55,49.38,49.5,62400.0,23.5664,23.6141,23.5331,23.5902,62400.0
2007-03-20 12:00:00,49.5,49.75,49.5,49.74,77400.0,23.5902,23.7094,23.5902,23.7046,77400.0
2007-03-20 12:30:00,49.74,49.94,49.67,49.91,98900.0,23.7046,23.7999,23.6713,23.7856,98900.0
2007-03-20 13:00:00,49.9,49.97,49.9,49.94,103900.0,23.7809,23.8142,23.7809,23.7999,103900.0
2007-03-20 13:30:00,49.94,49.97,49.79,49.85,113300.0,23.7999,23.8142,23.7284,23.757,113300.0
2007-03-20 14:00:00,49.85,50.05,49.85,49.99,69300.0,23.757,23.8524,23.757,23.8238,69300.0
2007-03-20 14:30:00,49.99,50.22,49.98,50.2,179800.0,23.8238,23.9334,23.819,23.9238,179800.0
2007-03-20 15:00:00,50.2,50.3,50.16,50.29,138900.0,23.9238,23.9715,23.9048,23.9667,138900.0
2007-03-20 15:30:00,50.29,50.41,50.25,50.3,274300.0,23.9667,24.0239,23.9477,23.9715,274300.0
2007-03-21 09:30:00,50.1,50.2,49.8,49.87,154700.0,23.8762,23.9238,23.7332,23.7666,154700.0
2007-03-21 10:00:00,49.85,49.98,49.82,49.93,108500.0,23.757,23.819,23.7427,23.7952,108500.0
2007-03-21 10:30:00,49.93,49.98,49.85,49.93,116400.0,23.7952,23.819,23.757,23.7952,116400.0
2007-03-21 11:00:00,49.92,49.94,49.8,49.89,94100.0,23.7904,23.7999,23.7332,23.7761,94100.0
2007-03-21 11:30:00,49.89,49.99,49.85,49.95,82800.0,23.7761,23.8238,23.757,23.8047,82800.0
2007-03-21 12:00:00,49.96,50.12,49.95,50.12,96400.0,23.8095,23.8857,23.8047,23.8857,96400.0
2007-03-21 12:30:00,50.11,50.28,50.02,50.28,65700.0,23.8809,23.962,23.8381,23.962,65700.0
2007-03-21 13:00:00,50.27,50.43,50.26,50.43,78600.0,23.9572,24.0335,23.9524,24.0335,78600.0
2007-03-21 13:30:00,50.45,50.58,50.41,50.54,207800.0,24.043,24.1049,24.0239,24.0859,207800.0
2007-03-21 14:00:00,50.54,50.83,50.5,50.77,370200.0,24.0859,24.2241,24.0668,24.1955,370200.0
2007-03-21 14:30:00,50.77,50.88,50.68,50.77,302900.0,24.1955,24.2479,24.1526,24.1955,302900.0
2007-03-21 15:00:00,50.77,50.77,50.55,50.6,131600.0,24.1955,24.1955,24.0906,24.1145,131600.0
2007-03-21 15:30:00,50.6,50.78,50.56,50.67,412000.0,24.1145,24.2003,24.0954,24.1478,412000.0
2007-03-22 09:30:00,50.7,50.7,50.3,50.37,232800.0,24.1621,24.1621,23.9715,24.0049,232800.0
2007-03-22 10:00:00,50.36,50.46,50.23,50.27,171400.0,24.0001,24.0477,23.9381,23.9572,171400.0
2007-03-22 10:30:00,50.26,50.3,50.06,50.06,161300.0,23.9524,23.9715,23.8571,23.8571,161300.0
2007-03-22 11:00:00,50.04,50.12,49.16,49.48,627100.0,23.8476,23.8857,23.4282,23.5807,627100.0
2007-03-22 11:30:00,49.46,49.46,48.95,49.21,746600.0,23.5712,23.5712,23.3281,23.452,746600.0
2007-03-22 12:00:00,49.2,49.39,49.08,49.35,242200.0,23.4473,23.5378,23.3901,23.5188,242200.0
2007-03-22 12:30:00,49.36,49.64,49.3,49.63,159100.0,23.5235,23.657,23.4949,23.6522,159100.0
2007-03-22 13:00:00,49.62,49.86,49.62,49.85,152800.0,23.6474,23.7618,23.6474,23.757,152800.0
2007-03-22 13:30:00,49.85,49.9,49.7,49.87,186600.0,23.757,23.7809,23.6856,23.7666,186600.0
2007-03-22 14:00:00,49.87,50.03,49.77,49.94,152300.0,23.7666,23.8428,23.7189,23.7999,152300.0
2007-03-22 14:30:00,49.94,50.19,49.78,50.04,272500.0,23.7999,23.9191,23.7237,23.8476,272500.0
2007-03-22 15:00:00,50.05,50.16,49.88,49.94,303500.0,23.8524,23.9048,23.7713,23.7999,303500.0
2007-03-22 15:30:00,49.93,50.05,49.91,50.04,304000.0,23.7952,23.8524,23.7856,23.8476,304000.0
2007-03-23 09:30:00,49.93,50.05,49.68,50.0,392100.0,23.7952,23.8524,23.676,23.8285,392100.0
2007-03-23 10:00:00,50.01,50.38,50.01,50.28,518800.0,23.8333,24.0096,23.8333,23.962,518800.0
2007-03-23 10:30:00,50.29,50.31,50.22,50.22,230800.0,23.9667,23.9763,23.9334,23.9334,230800.0
2007-03-23 11:00:00,50.23,50.44,50.23,50.42,101000.0,23.9381,24.0382,23.9381,24.0287,101000.0
2007-03-23 11:30:00,50.42,50.49,50.39,50.48,300500.0,24.0287,24.062,24.0144,24.0573,300500.0
2007-03-23 12:00:00,50.48,50.67,50.46,50.55,246600.0,24.0573,24.1478,24.0477,24.0906,246600.0
2007-03-23 12:30:00,50.55,50.64,50.52,50.63,90200.0,24.0906,24.1335,24.0763,24.1288,90200.0
2007-03-23 13:00:00,50.63,50.7,50.58,50.68,134000.0,24.1288,24.1621,24.1049,24.1526,134000.0
2007-03-23 13:30:00,50.67,50.75,50.58,50.6,108100.0,24.1478,24.186,24.1049,24.1145,108100.0
2007-03-23 14:00:00,50.6,50.62,50.45,50.48,97700.0,24.1145,24.124,24.043,24.0573,97700.0
2007-03-23 14:30:00,50.48,50.59,50.46,50.53,157200.0,24.0573,24.1097,24.0477,24.0811,157200.0
2007-03-23 15:00:00,50.53,50.58,50.49,50.57,233100.0,24.0811,24.1049,24.062,24.1002,233100.0
2007-03-23 15:30:00,50.57,50.61,50.51,50.6,233200.0,24.1002,24.1192,24.0716,24.1145,233200.0
2007-03-26 09:30:00,50.49,50.72,50.33,50.72,110700.0,24.062,24.1717,23.9858,24.1717,110700.0
2007-03-26 10:00:00,50.71,50.83,50.51,50.52,248000.0,24.1669,24.2241,24.0716,24.0763,248000.0
2007-03-26 10:30:00,50.51,50.6,50.4,50.54,78000.0,24.0716,24.1145,24.0192,24.0859,78000.0
2007-03-26 11:00:00,50.53,50.53,50.29,50.47,94700.0,24.0811,24.0811,23.9667,24.0525,94700.0
2007-03-26 11:30:00,50.47,50.58,50.41,50.43,78200.0,24.0525,24.1049,24.0239,24.0335,78200.0
2007-03-26 12:00:00,50.43,50.55,50.42,50.48,104000.0,24.0335,24.0906,24.0287,24.0573,104000.0
2007-03-26 12:30:00,50.48,50.54,50.45,50.49,61100.0,24.0573,24.0859,24.043,24.062,61100.0
2007-03-26 13:00:00,50.48,50.48,50.38,50.38,59300.0,24.0573,24.0573,24.0096,24.0096,59300.0
2007-03-26 13:30:00,50.39,50.42,50.34,50.36,89000.0,24.0144,24.0287,23.9906,24.0001,89000.0
2007-03-26 14:00:00,50.37,50.51,50.37,50.45,104600.0,24.0049,24.0716,24.0049,24.043,104600.0
2007-03-26 14:30:00,50.45,50.55,50.43,50.52,105500.0,24.043,24.0906,24.0335,24.0763,105500.0
2007-03-26 15:00:00,50.51,50.56,50.45,50.5,115800.0,24.0716,24.0954,24.043,24.0668,115800.0
2007-03-26 15:30:00,50.51,50.66,50.46,50.61,169000.0,24.0716,24.1431,24.0477,24.1192,169000.0
2007-03-27 09:30:00,50.53,50.55,50.25,50.39,150200.0,24.0811,24.0906,23.9477,24.0144,150200.0
2007-03-27 10:00:00,50.39,50.5,50.2,50.35,120200.0,24.0144,24.0668,23.9238,23.9953,120200.0
2007-03-27 10:30:00,50.35,50.52,50.3,50.51,130100.0,23.9953,24.0763,23.9715,24.0716,130100.0
2007-03-27 11:00:00,50.51,50.51,50.29,50.3,146500.0,24.0716,24.0716,23.9667,23.9715,146500.0
2007-03-27 11:30:00,50.32,50.45,50.29,50.4,122200.0,23.981,24.043,23.9667,24.0192,122200.0
2007-03-27 12:00:00,50.4,50.58,50.38,50.55,115900.0,24.0192,24.1049,24.0096,24.0906,115900.0
2007-03-27 12:30:00,50.56,50.67,50.53,50.66,83600.0,24.0954,24.1478,24.0811,24.1431,83600.0
2007-03-27 13:00:00,50.66,50.67,50.59,50.6,71000.0,24.1431,24.1478,24.1097,24.1145,71000.0
2007-03-27 13:30:00,50.6,50.64,50.56,50.58,34100.0,24.1145,24.1335,24.0954,24.1049,34100.0
2007-03-27 14:00:00,50.58,50.6,50.49,50.49,52400.0,24.1049,24.1145,24.062,24.062,52400.0
2007-03-27 14:30:00,50.48,50.5,50.4,50.46,114800.0,24.0573,24.0668,24.0192,24.0477,114800.0
2007-03-27 15:00:00,50.46,50.57,50.4,50.55,79900.0,24.0477,24.1002,24.0192,24.0906,79900.0
2007-03-27 15:30:00,50.55,50.67,50.54,50.61,314600.0,24.0906,24.1478,24.0859,24.1192,314600.0
2007-03-28 09:30:00,50.64,51.17,50.64,51.16,466300.0,24.1335,24.3861,24.1335,24.3813,466300.0
2007-03-28 10:00:00,51.15,51.97,51.15,51.64,580100.0,24.3766,24.7674,24.3766,24.6101,580100.0
2007-03-28 10:30:00,51.64,51.64,51.28,51.29,292100.0,24.6101,24.6101,24.4385,24.4433,292100.0
2007-03-28 11:00:00,51.29,51.55,51.28,51.42,133800.0,24.4433,24.5672,24.4385,24.5053,133800.0
2007-03-28 11:30:00,51.41,51.42,51.29,51.34,67400.0,24.5005,24.5053,24.4433,24.4671,67400.0
2007-03-28 12:00:00,51.35,51.6,51.34,51.55,96400.0,24.4719,24.591,24.4671,24.5672,96400.0
2007-03-28 12:30:00,51.55,51.58,51.43,51.52,70600.0,24.5672,24.5815,24.51,24.5529,70600.0
2007-03-28 13:00:00,51.51,51.51,51.27,51.32,87400.0,24.5481,24.5481,24.4338,24.4576,87400.0
2007-03-28 13:30:00,51.31,51.41,51.27,51.3,101800.0,24.4528,24.5005,24.4338,24.4481,101800.0
2007-03-28 14:00:00,51.29,51.35,51.16,51.18,136200.0,24.4433,24.4719,24.3813,24.3909,136200.0
2007-03-28 14:30:00,51.18,51.28,51.12,51.21,129300.0,24.3909,24.4385,24.3623,24.4052,129300.0
2007-03-28 15:00:00,51.22,51.28,51.15,51.22,107500.0,24.4099,24.4385,24.3766,24.4099,107500.0
2007-03-28 15:30:00,51.23,51.27,51.04,51.11,211400.0,24.4147,24.4338,24.3242,24.3575,211400.0
2007-03-29 09:30:00,51.34,51.34,51.09,51.23,77600.0,24.4671,24.4671,24.348,24.4147,77600.0
2007-03-29 10:00:00,51.23,51.24,51.16,51.2,51700.0,24.4147,24.4195,24.3813,24.4004,51700.0
2007-03-29 10:30:00,51.22,51.26,51.14,51.18,61300.0,24.4099,24.429,24.3718,24.3909,61300.0
2007-03-29 11:00:00,51.17,51.21,51.13,51.17,58800.0,24.3861,24.4052,24.3671,24.3861,58800.0
2007-03-29 11:30:00,51.17,51.18,50.88,50.89,102900.0,24.3861,24.3909,24.2479,24.2527,102900.0
2007-03-29 12:00:00,50.89,51.06,50.88,50.88,136200.0,24.2527,24.3337,24.2479,24.2479,136200.0
2007-03-29 12:30:00,50.89,50.89,50.83,50.88,131000.0,24.2527,24.2527,24.2241,24.2479,131000.0
2007-03-29 13:00:00,50.87,51.09,50.86,51.0,99000.0,24.2431,24.348,24.2384,24.3051,99000.0
2007-03-29 13:30:00,51.0,51.12,50.98,51.1,98700.0,24.3051,24.3623,24.2956,24.3528,98700.0
2007-03-29 14:00:00,51.09,51.13,51.03,51.07,73800.0,24.348,24.3671,24.3194,24.3385,73800.0
2007-03-29 14:30:00,51.07,51.14,51.04,51.12,74900.0,24.3385,24.3718,24.3242,24.3623,74900.0
2007-03-29 15:00:00,51.12,51.23,51.09,51.18,70700.0,24.3623,24.4147,24.348,24.3909,70700.0
2007-03-29 15:30:00,51.19,51.24,51.13,51.13,243400.0,24.3956,24.4195,24.3671,24.3671,243400.0
2007-03-30 09:30:00,51.12,51.34,51.06,51.16,316600.0,24.3623,24.4671,24.3337,24.3813,316600.0
2007-03-30 10:00:00,51.19,51.27,50.86,50.87,437300.0,24.3956,24.4338,24.2384,24.2431,437300.0
2007-03-30 10:30:00,50.87,50.9,49.91,49.99,628400.0,24.2431,24.2574,23.7856,23.8238,628400.0
2007-03-30 11:00:00,50.0,50.08,49.41,49.43,478100.0,23.8285,23.8667,23.5474,23.5569,478100.0
2007-03-30 11:30:00,49.46,49.88,49.09,49.87,536000.0,23.5712,23.7713,23.3948,23.7666,536000.0
2007-03-30 12:00:00,49.85,49.85,49.5,49.59,282500.0,23.757,23.757,23.5902,23.6331,282500.0
2007-03-30 12:30:00,49.57,49.86,49.54,49.82,140000.0,23.6236,23.7618,23.6093,23.7427,140000.0
2007-03-30 13:00:00,49.81,50.05,49.78,49.94,179700.0,23.738,23.8524,23.7237,23.7999,179700.0
2007-03-30 13:30:00,49.95,50.24,49.95,50.2,325900.0,23.8047,23.9429,23.8047,23.9238,325900.0
2007-03-30 14:00:00,50.2,50.31,50.18,50.28,139600.0,23.9238,23.9763,23.9143,23.962,139600.0
2007-03-30 14:30:00,50.29,50.32,50.21,50.3,168800.0,23.9667,23.981,23.9286,23.9715,168800.0
2007-03-30 15:00:00,50.3,50.34,50.1,50.15,304900.0,23.9715,23.9906,23.8762,23.9,304900.0
2007-03-30 15:30:00,50.14,50.42,50.02,50.26,601700.0,23.8952,24.0287,23.8381,23.9524,601700.0
2007-04-02 09:30:00,50.3,50.63,50.07,50.41,195700.0,23.9715,24.1288,23.8619,24.0239,195700.0
2007-04-02 10:00:00,50.4,50.57,50.22,50.57,190800.0,24.0192,24.1002,23.9334,24.1002,190800.0
2007-04-02 10:30:00,50.55,50.8,50.55,50.79,114200.0,24.0906,24.2098,24.0906,24.205,114200.0
2007-04-02 11:00:00,50.79,50.98,50.78,50.88,139500.0,24.205,24.2956,24.2003,24.2479,139500.0
2007-04-02 11:30:00,50.87,50.89,50.78,50.8,93300.0,24.2431,24.2527,24.2003,24.2098,93300.0
2007-04-02 12:00:00,50.79,50.87,50.73,50.76,284500.0,24.205,24.2431,24.1764,24.1907,284500.0
2007-04-02 12:30:00,50.75,50.8,50.69,50.72,128400.0,24.186,24.2098,24.1574,24.1717,128400.0
2007-04-02 13:00:00,50.71,50.83,50.71,50.81,114300.0,24.1669,24.2241,24.1669,24.2145,114300.0
2007-04-02 13:30:00,50.81,50.91,50.81,50.84,166900.0,24.2145,24.2622,24.2145,24.2288,166900.0
2007-04-02 14:00:00,50.84,50.85,50.79,50.83,124400.0,24.2288,24.2336,24.205,24.2241,124400.0
2007-04-02 14:30:00,50.83,50.86,50.74,50.75,140200.0,24.2241,24.2384,24.1812,24.186,140200.0
2007-04-02 15:00:00,50.76,50.9,50.72,50.9,182200.0,24.1907,24.2574,24.1717,24.2574,182200.0
2007-04-02 15:30:00,50.89,50.93,50.76,50.92,220900.0,24.2527,24.2717,24.1907,24.267,220900.0
2007-04-03 09:30:00,50.96,51.04,50.66,50.9,153100.0,24.286,24.3242,24.1431,24.2574,153100.0
2007-04-03 10:00:00,50.91,51.11,50.79,50.79,164100.0,24.2622,24.3575,24.205,24.205,164100.0
2007-04-03 10:30:00,50.79,50.91,50.78,50.88,108900.0,24.205,24.2622,24.2003,24.2479,108900.0
2007-04-03 11:00:00,50.88,50.98,50.88,50.9,67100.0,24.2479,24.2956,24.2479,24.2574,67100.0
2007-04-03 11:30:00,50.91,50.99,50.88,50.9,90000.0,24.2622,24.3003,24.2479,24.2574,90000.0
2007-04-03 12:00:00,50.9,50.91,50.77,50.87,108900.0,24.2574,24.2622,24.1955,24.2431,108900.0
2007-04-03 12:30:00,50.88,50.92,50.87,50.9,65600.0,24.2479,24.267,24.2431,24.2574,65600.0
2007-04-03 13:00:00,50.9,50.91,50.88,50.89,73200.0,24.2574,24.2622,24.2479,24.2527,73200.0
2007-04-03 13:30:00,50.9,50.91,50.89,50.9,106400.0,24.2574,24.2622,24.2527,24.2574,106400.0
2007-04-03 14:00:00,50.9,50.91,50.86,50.86,107000.0,24.2574,24.2622,24.2384,24.2384,107000.0
2007-04-03 14:30:00,50.86,50.91,50.86,50.9,144100.0,24.2384,24.2622,24.2384,24.2574,144100.0
2007-04-03 15:00:00,50.9,50.92,50.87,50.88,108100.0,24.2574,24.267,24.2431,24.2479,108100.0
2007-04-03 15:30:00,50.88,50.91,50.85,50.88,134700.0,24.2479,24.2622,24.2336,24.2479,134700.0
2007-04-04 09:30:00,50.68,50.99,50.58,50.84,164900.0,24.1526,24.3003,24.1049,24.2288,164900.0
2007-04-04 10:00:00,50.83,50.91,50.8,50.82,97800.0,24.2241,24.2622,24.2098,24.2193,97800.0
2007-04-04 10:30:00,50.81,50.94,50.73,50.79,125400.0,24.2145,24.2765,24.1764,24.205,125400.0
2007-04-04 11:00:00,50.77,50.85,50.74,50.78,43800.0,24.1955,24.2336,24.1812,24.2003,43800.0
2007-04-04 11:30:00,50.78,50.81,50.55,50.55,138800.0,24.2003,24.2145,24.0906,24.0906,138800.0
2007-04-04 12:00:00,50.55,50.65,50.35,50.36,162600.0,24.0906,24.1383,23.9953,24.0001,162600.0
2007-04-04 12:30:00,50.36,50.5,50.35,50.5,131400.0,24.0001,24.0668,23.9953,24.0668,131400.0
2007-04-04 13:00:00,50.49,50.5,50.37,50.38,70900.0,24.062,24.0668,24.0049,24.0096,70900.0
2007-04-04 13:30:00,50.39,50.42,50.36,50.37,58300.0,24.0144,24.0287,24.0001,24.0049,58300.0
2007-04-04 14:00:00,50.37,50.44,50.3,50.39,96000.0,24.0049,24.0382,23.9715,24.0144,96000.0
2007-04-04 14:30:00,50.39,50.42,50.33,50.38,80600.0,24.0144,24.0287,23.9858,24.0096,80600.0
2007-04-04 15:00:00,50.39,50.47,50.26,50.41,147800.0,24.0144,24.0525,23.9524,24.0239,147800.0
2007-04-04 15:30:00,50.41,50.52,50.4,50.52,167800.0,24.0239,24.0763,24.0192,24.0763,167800.0
2007-04-05 09:30:00,50.15,50.5,50.15,50.43,119300.0,23.9,24.0668,23.9,24.0335,119300.0
2007-04-05 10:00:00,50.43,50.68,50.43,50.61,89500.0,24.0335,24.1526,24.0335,24.1192,89500.0
2007-04-05 10:30:00,50.6,50.69,50.6,50.63,50600.0,24.1145,24.1574,24.1145,24.1288,50600.0
2007-04-05 11:00:00,50.63,50.67,50.58,50.6,69400.0,24.1288,24.1478,24.1049,24.1145,69400.0
2007-04-05 11:30:00,50.6,50.7,50.58,50.69,62600.0,24.1145,24.1621,24.1049,24.1574,62600.0
2007-04-05 12:00:00,50.69,50.7,50.6,50.6,80600.0,24.1574,24.1621,24.1145,24.1145,80600.0
2007-04-05 12:30:00,50.6,50.61,50.53,50.53,58900.0,24.1145,24.1192,24.0811,24.0811,58900.0
2007-04-05 13:00:00,50.52,50.53,50.43,50.45,103900.0,24.0763,24.0811,24.0335,24.043,103900.0
2007-04-05 13:30:00,50.45,50.49,50.44,50.47,90800.0,24.043,24.062,24.0382,24.0525,90800.0
2007-04-05 14:00:00,50.47,50.48,50.45,50.48,76000.0,24.0525,24.0573,24.043,24.0573,76000.0
2007-04-05 14:30:00,50.47,50.52,50.43,50.47,116400.0,24.0525,24.0763,24.0335,24.0525,116400.0
2007-04-05 15:00:00,50.47,50.49,50.43,50.44,87100.0,24.0525,24.062,24.0335,24.0382,87100.0
2007-04-05 15:30:00,50.44,50.51,50.42,50.47,102800.0,24.0382,24.0716,24.0287,24.0525,102800.0
2007-04-09 09:30:00,50.42,50.68,50.42,50.49,137800.0,24.0287,24.1526,24.0287,24.062,137800.0
2007-04-09 10:00:00,50.5,50.53,50.42,50.42,89400.0,24.0668,24.0811,24.0287,24.0287,89400.0
2007-04-09 10:30:00,50.43,50.48,50.33,50.44,93800.0,24.0335,24.0573,23.9858,24.0382,93800.0
2007-04-09 11:00:00,50.44,50.45,50.34,50.34,85700.0,24.0382,24.043,23.9906,23.9906,85700.0
2007-04-09 11:30:00,50.34,50.45,50.31,50.32,108200.0,23.9906,24.043,23.9763,23.981,108200.0
2007-04-09 12:00:00,50.32,50.36,50.31,50.33,64900.0,23.981,24.0001,23.9763,23.9858,64900.0
2007-04-09 12:30:00,50.34,50.36,50.33,50.35,48900.0,23.9906,24.0001,23.9858,23.9953,48900.0
2007-04-09 13:00:00,50.35,50.36,50.29,50.33,123500.0,23.9953,24.0001,23.9667,23.9858,123500.0
2007-04-09 13:30:00,50.32,50.43,50.3,50.31,109000.0,23.981,24.0335,23.9715,23.9763,109000.0
2007-04-09 14:00:00,50.32,50.35,50.25,50.26,96900.0,23.981,23.9953,23.9477,23.9524,96900.0
2007-04-09 14:30:00,50.25,50.25,50.15,50.18,155200.0,23.9477,23.9477,23.9,23.9143,155200.0
2007-04-09 15:00:00,50.18,50.21,50.1,50.1,174000.0,23.9143,23.9286,23.8762,23.8762,174000.0
2007-04-09 15:30:00,50.11,50.24,50.0,50.16,298900.0,23.8809,23.9429,23.8285,23.9048,298900.0
2007-04-10 09:30:00,50.1,50.25,50.08,50.25,80300.0,23.8762,23.9477,23.8667,23.9477,80300.0
2007-04-10 10:00:00,50.24,50.41,50.24,50.37,70700.0,23.9429,24.0239,23.9429,24.0049,70700.0
2007-04-10 10:30:00,50.36,50.44,50.26,50.39,79400.0,24.0001,24.0382,23.9524,24.0144,79400.0
2007-04-10 11:00:00,50.39,50.47,50.38,50.44,48500.0,24.0144,24.0525,24.0096,24.0382,48500.0
2007-04-10 11:30:00,50.45,50.5,50.42,50.42,58700.0,24.043,24.0668,24.0287,24.0287,58700.0
2007-04-10 12:00:00,50.42,50.53,50.41,50.51,59200.0,24.0287,24.0811,24.0239,24.0716,59200.0
2007-04-10 12:30:00,50.51,50.54,50.43,50.45,74000.0,24.0716,24.0859,24.0335,24.043,74000.0
2007-04-10 13:00:00,50.45,50.62,50.45,50.61,66800.0,24.043,24.124,24.043,24.1192,66800.0
2007-04-10 13:30:00,50.61,50.71,50.55,50.64,101000.0,24.1192,24.1669,24.0906,24.1335,101000.0
2007-04-10 14:00:00,50.64,50.71,50.56,50.7,104500.0,24.1335,24.1669,24.0954,24.1621,104500.0
2007-04-10 14:30:00,50.7,50.74,50.67,50.71,127900.0,24.1621,24.1812,24.1478,24.1669,127900.0
2007-04-10 15:00:00,50.71,50.85,50.7,50.8,237400.0,24.1669,24.2336,24.1621,24.2098,237400.0
2007-04-10 15:30:00,50.8,50.87,50.76,50.84,266200.0,24.2098,24.2431,24.1907,24.2288,266200.0
2007-04-11 09:30:00,50.84,50.99,50.29,50.8,123000.0,24.2288,24.3003,23.9667,24.2098,123000.0
2007-04-11 10:00:00,50.8,50.89,50.75,50.83,83600.0,24.2098,24.2527,24.186,24.2241,83600.0
2007-04-11 10:30:00,50.83,50.83,50.58,50.69,74000.0,24.2241,24.2241,24.1049,24.1574,74000.0
2007-04-11 11:00:00,50.69,50.71,50.54,50.57,49000.0,24.1574,24.1669,24.0859,24.1002,49000.0
2007-04-11 11:30:00,50.57,50.68,50.56,50.66,44100.0,24.1002,24.1526,24.0954,24.1431,44100.0
2007-04-11 12:00:00,50.66,50.71,50.64,50.67,38600.0,24.1431,24.1669,24.1335,24.1478,38600.0
2007-04-11 12:30:00,50.68,50.74,50.64,50.7,44300.0,24.1526,24.1812,24.1335,24.1621,44300.0
2007-04-11 13:00:00,50.7,50.79,50.65,50.77,68700.0,24.1621,24.205,24.1383,24.1955,68700.0
2007-04-11 13:30:00,50.77,50.87,50.76,50.8,52700.0,24.1955,24.2431,24.1907,24.2098,52700.0
2007-04-11 14:00:00,50.8,50.8,50.56,50.62,144800.0,24.2098,24.2098,24.0954,24.124,144800.0
2007-04-11 14:30:00,50.6,50.7,50.54,50.59,65400.0,24.1145,24.1621,24.0859,24.1097,65400.0
2007-04-11 15:00:00,50.58,50.65,50.53,50.58,61100.0,24.1049,24.1383,24.0811,24.1049,61100.0
2007-04-11 15:30:00,50.57,50.7,50.53,50.6,365000.0,24.1002,24.1621,24.0811,24.1145,365000.0
2007-04-12 09:30:00,51.0,51.0,50.33,50.43,74000.0,24.3051,24.3051,23.9858,24.0335,74000.0
2007-04-12 10:00:00,50.43,50.46,50.18,50.4,67800.0,24.0335,24.0477,23.9143,24.0192,67800.0
2007-04-12 10:30:00,50.37,50.41,50.25,50.26,85000.0,24.0049,24.0239,23.9477,23.9524,85000.0
2007-04-12 11:00:00,50.26,50.26,50.13,50.17,50400.0,23.9524,23.9524,23.8905,23.9095,50400.0
2007-04-12 11:30:00,50.17,50.25,50.12,50.13,164800.0,23.9095,23.9477,23.8857,23.8905,164800.0
2007-04-12 12:00:00,50.13,50.26,50.12,50.24,93900.0,23.8905,23.9524,23.8857,23.9429,93900.0
2007-04-12 12:30:00,50.24,50.3,50.17,50.22,39200.0,23.9429,23.9715,23.9095,23.9334,39200.0
2007-04-12 13:00:00,50.23,50.33,50.21,50.33,26700.0,23.9381,23.9858,23.9286,23.9858,26700.0
2007-04-12 13:30:00,50.33,50.34,50.29,50.3,25800.0,23.9858,23.9906,23.9667,23.9715,25800.0
2007-04-12 14:00:00,50.31,50.38,50.31,50.31,52600.0,23.9763,24.0096,23.9763,23.9763,52600.0
2007-04-12 14:30:00,50.32,50.38,50.3,50.34,62400.0,23.981,24.0096,23.9715,23.9906,62400.0
2007-04-12 15:00:00,50.34,50.42,50.3,50.4,94900.0,23.9906,24.0287,23.9715,24.0192,94900.0
2007-04-12 15:30:00,50.41,50.53,50.35,50.48,146000.0,24.0239,24.0811,23.9953,24.0573,146000.0
2007-04-13 09:30:00,50.49,50.56,50.27,50.32,61400.0,24.062,24.0954,23.9572,23.981,61400.0
2007-04-13 10:00:00,50.3,50.5,50.3,50.36,155500.0,23.9715,24.0668,23.9715,24.0001,155500.0
2007-04-13 10:30:00,50.38,50.58,50.38,50.52,43200.0,24.0096,24.1049,24.0096,24.0763,43200.0
2007-04-13 11:00:00,50.52,50.57,50.47,50.52,32400.0,24.0763,24.1002,24.0525,24.0763,32400.0
2007-04-13 11:30:00,50.52,50.58,50.48,50.55,56300.0,24.0763,24.1049,24.0573,24.0906,56300.0
2007-04-13 12:00:00,50.55,50.55,50.48,50.5,38500.0,24.0906,24.0906,24.0573,24.0668,38500.0
2007-04-13 12:30:00,50.5,50.53,50.45,50.47,37900.0,24.0668,24.0811,24.043,24.0525,37900.0
2007-04-13 13:00:00,50.47,50.52,50.45,50.47,32700.0,24.0525,24.0763,24.043,24.0525,32700.0
2007-04-13 13:30:00,50.47,50.52,50.46,50.49,34100.0,24.0525,24.0763,24.0477,24.062,34100.0
2007-04-13 14:00:00,50.5,50.53,50.45,50.48,32000.0,24.0668,24.0811,24.043,24.0573,32000.0
2007-04-13 14:30:00,50.5,50.52,50.42,50.51,43500.0,24.0668,24.0763,24.0287,24.0716,43500.0
2007-04-13 15:00:00,50.51,50.58,50.49,50.53,67300.0,24.0716,24.1049,24.062,24.0811,67300.0
2007-04-13 15:30:00,50.54,50.63,50.54,50.61,215100.0,24.0859,24.1288,24.0859,24.1192,215100.0
2007-04-16 09:30:00,50.69,50.77,50.54,50.64,149400.0,24.1574,24.1955,24.0859,24.1335,149400.0
2007-04-16 10:00:00,50.63,50.63,50.34,50.52,127100.0,24.1288,24.1288,23.9906,24.0763,127100.0
2007-04-16 10:30:00,50.54,50.66,50.48,50.59,55300.0,24.0859,24.1431,24.0573,24.1097,55300.0
2007-04-16 11:00:00,50.58,50.65,50.55,50.58,66000.0,24.1049,24.1383,24.0906,24.1049,66000.0
2007-04-16 11:30:00,50.57,50.68,50.56,50.59,237400.0,24.1002,24.1526,24.0954,24.1097,237400.0
2007-04-16 12:00:00,50.6,50.6,50.56,50.56,16700.0,24.1145,24.1145,24.0954,24.0954,16700.0
2007-04-16 12:30:00,50.56,50.65,50.55,50.56,69500.0,24.0954,24.1383,24.0906,24.0954,69500.0
2007-04-16 13:00:00,50.56,50.59,50.53,50.55,33000.0,24.0954,24.1097,24.0811,24.0906,33000.0
2007-04-16 13:30:00,50.54,50.63,50.54,50.61,27600.0,24.0859,24.1288,24.0859,24.1192,27600.0
2007-04-16 14:00:00,50.62,50.63,50.55,50.57,27000.0,24.124,24.1288,24.0906,24.1002,27000.0
2007-04-16 14:30:00,50.58,50.58,50.49,50.55,80600.0,24.1049,24.1049,24.062,24.0906,80600.0
2007-04-16 15:00:00,50.55,50.59,50.52,50.57,47600.0,24.0906,24.1097,24.0763,24.1002,47600.0
2007-04-16 15:30:00,50.57,50.63,50.54,50.56,67000.0,24.1002,24.1288,24.0859,24.0954,67000.0
2007-04-17 09:30:00,50.53,50.8,50.48,50.71,58100.0,24.0811,24.2098,24.0573,24.1669,58100.0
2007-04-17 10:00:00,50.7,50.77,50.58,50.65,52800.0,24.1621,24.1955,24.1049,24.1383,52800.0
2007-04-17 10:30:00,50.64,50.7,50.63,50.66,72400.0,24.1335,24.1621,24.1288,24.1431,72400.0
2007-04-17 11:00:00,50.65,50.68,50.62,50.64,75000.0,24.1383,24.1526,24.124,24.1335,75000.0
2007-04-17 11:30:00,50.65,50.69,50.63,50.65,65800.0,24.1383,24.1574,24.1288,24.1383,65800.0
2007-04-17 12:00:00,50.66,50.67,50.63,50.65,37800.0,24.1431,24.1478,24.1288,24.1383,37800.0
2007-04-17 12:30:00,50.64,50.66,50.63,50.64,40200.0,24.1335,24.1431,24.1288,24.1335,40200.0
2007-04-17 13:00:00,50.64,50.67,50.62,50.64,81300.0,24.1335,24.1478,24.124,24.1335,81300.0
2007-04-17 13:30:00,50.65,50.69,50.64,50.66,109000.0,24.1383,24.1574,24.1335,24.1431,109000.0
2007-04-17 14:00:00,50.66,50.85,50.65,50.82,114700.0,24.1431,24.2336,24.1383,24.2193,114700.0
2007-04-17 14:30:00,50.82,50.86,50.79,50.86,116800.0,24.2193,24.2384,24.205,24.2384,116800.0
2007-04-17 15:00:00,50.86,50.91,50.81,50.91,126800.0,24.2384,24.2622,24.2145,24.2622,126800.0
2007-04-17 15:30:00,50.91,50.91,50.83,50.86,207900.0,24.2622,24.2622,24.2241,24.2384,207900.0
2007-04-18 09:30:00,50.72,50.85,50.58,50.64,123100.0,24.1717,24.2336,24.1049,24.1335,123100.0
2007-04-18 10:00:00,50.67,50.73,50.55,50.6,60800.0,24.1478,24.1764,24.0906,24.1145,60800.0
2007-04-18 10:30:00,50.61,50.7,50.57,50.62,60300.0,24.1192,24.1621,24.1002,24.124,60300.0
2007-04-18 11:00:00,50.63,50.89,50.61,50.85,115500.0,24.1288,24.2527,24.1192,24.2336,115500.0
2007-04-18 11:30:00,50.85,50.86,50.82,50.83,58400.0,24.2336,24.2384,24.2193,24.2241,58400.0
2007-04-18 12:00:00,50.83,50.87,50.79,50.85,46000.0,24.2241,24.2431,24.205,24.2336,46000.0
2007-04-18 12:30:00,50.85,50.99,50.83,50.94,52400.0,24.2336,24.3003,24.2241,24.2765,52400.0
2007-04-18 13:00:00,50.94,51.08,50.94,51.0,92600.0,24.2765,24.3432,24.2765,24.3051,92600.0
2007-04-18 13:30:00,51.0,51.02,50.93,50.93,30300.0,24.3051,24.3146,24.2717,24.2717,30300.0
2007-04-18 14:00:00,50.93,51.01,50.93,50.98,88400.0,24.2717,24.3099,24.2717,24.2956,88400.0
2007-04-18 14:30:00,50.98,51.01,50.96,50.99,27900.0,24.2956,24.3099,24.286,24.3003,27900.0
2007-04-18 15:00:00,50.99,51.02,50.97,51.0,101900.0,24.3003,24.3146,24.2908,24.3051,101900.0
2007-04-18 15:30:00,51.0,51.02,50.94,50.94,139300.0,24.3051,24.3146,24.2765,24.2765,139300.0
2007-04-19 09:30:00,51.0,51.1,50.56,50.56,96400.0,24.3051,24.3528,24.0954,24.0954,96400.0
2007-04-19 10:00:00,50.58,50.63,50.52,50.59,80500.0,24.1049,24.1288,24.0763,24.1097,80500.0
2007-04-19 10:30:00,50.58,50.71,50.58,50.65,91400.0,24.1049,24.1669,24.1049,24.1383,91400.0
2007-04-19 11:00:00,50.65,50.81,50.6,50.72,118100.0,24.1383,24.2145,24.1145,24.1717,118100.0
2007-04-19 11:30:00,50.72,50.72,50.62,50.68,104700.0,24.1717,24.1717,24.124,24.1526,104700.0
2007-04-19 12:00:00,50.67,50.75,50.64,50.73,54100.0,24.1478,24.186,24.1335,24.1764,54100.0
2007-04-19 12:30:00,50.73,50.73,50.66,50.68,23800.0,24.1764,24.1764,24.1431,24.1526,23800.0
2007-04-19 13:00:00,50.68,50.71,50.64,50.66,23200.0,24.1526,24.1669,24.1335,24.1431,23200.0
2007-04-19 13:30:00,50.67,50.73,50.66,50.68,34200.0,24.1478,24.1764,24.1431,24.1526,34200.0
2007-04-19 14:00:00,50.68,50.72,50.6,50.66,68200.0,24.1526,24.1717,24.1145,24.1431,68200.0
2007-04-19 14:30:00,50.67,50.67,50.53,50.54,92700.0,24.1478,24.1478,24.0811,24.0859,92700.0
2007-04-19 15:00:00,50.55,50.59,50.52,50.54,80500.0,24.0906,24.1097,24.0763,24.0859,80500.0
2007-04-19 15:30:00,50.54,50.55,50.44,50.49,159400.0,24.0859,24.0906,24.0382,24.062,159400.0
2007-04-20 09:30:00,50.6,50.9,50.49,50.71,362900.0,24.1145,24.2574,24.062,24.1669,362900.0
2007-04-20 10:00:00,50.71,50.71,50.43,50.44,181900.0,24.1669,24.1669,24.0335,24.0382,181900.0
2007-04-20 10:30:00,50.44,50.47,50.3,50.38,178100.0,24.0382,24.0525,23.9715,24.0096,178100.0
2007-04-20 11:00:00,50.37,50.39,50.29,50.31,121900.0,24.0049,24.0144,23.9667,23.9763,121900.0
2007-04-20 11:30:00,50.31,50.32,50.2,50.21,89700.0,23.9763,23.981,23.9238,23.9286,89700.0
2007-04-20 12:00:00,50.21,50.29,50.19,50.28,62800.0,23.9286,23.9667,23.9191,23.962,62800.0
2007-04-20 12:30:00,50.29,50.33,50.22,50.27,70300.0,23.9667,23.9858,23.9334,23.9572,70300.0
2007-04-20 13:00:00,50.27,50.33,50.21,50.22,74400.0,23.9572,23.9858,23.9286,23.9334,74400.0
2007-04-20 13:30:00,50.22,50.23,50.13,50.2,128400.0,23.9334,23.9381,23.8905,23.9238,128400.0
2007-04-20 14:00:00,50.19,50.29,50.02,50.03,174300.0,23.9191,23.9667,23.8381,23.8428,174300.0
2007-04-20 14:30:00,50.03,50.1,49.73,49.79,338100.0,23.8428,23.8762,23.6999,23.7284,338100.0
2007-04-20 15:00:00,49.79,49.96,49.79,49.94,364700.0,23.7284,23.8095,23.7284,23.7999,364700.0
2007-04-20 15:30:00,49.94,50.27,49.92,50.23,576900.0,23.7999,23.9572,23.7904,23.9381,576900.0
2007-04-23 09:30:00,50.21,50.71,50.2,50.65,139600.0,23.9286,24.1669,23.9238,24.1383,139600.0
2007-04-23 10:00:00,50.65,51.23,50.55,51.02,182000.0,24.1383,24.4147,24.0906,24.3146,182000.0
2007-04-23 10:30:00,51.02,51.12,51.01,51.1,91000.0,24.3146,24.3623,24.3099,24.3528,91000.0
2007-04-23 11:00:00,51.09,51.11,51.0,51.02,76300.0,24.348,24.3575,24.3051,24.3146,76300.0
2007-04-23 11:30:00,51.02,51.02,50.82,50.82,117800.0,24.3146,24.3146,24.2193,24.2193,117800.0
2007-04-23 12:00:00,50.82,50.94,50.82,50.83,65000.0,24.2193,24.2765,24.2193,24.2241,65000.0
2007-04-23 12:30:00,50.83,50.89,50.81,50.87,37000.0,24.2241,24.2527,24.2145,24.2431,37000.0
2007-04-23 13:00:00,50.88,50.96,50.85,50.95,121300.0,24.2479,24.286,24.2336,24.2813,121300.0
2007-04-23 13:30:00,50.96,51.08,50.94,51.03,169500.0,24.286,24.3432,24.2765,24.3194,169500.0
2007-04-23 14:00:00,51.03,51.05,50.91,50.97,141800.0,24.3194,24.3289,24.2622,24.2908,141800.0
2007-04-23 14:30:00,50.98,51.05,50.96,51.03,91500.0,24.2956,24.3289,24.286,24.3194,91500.0
2007-04-23 15:00:00,51.02,51.14,51.02,51.13,119000.0,24.3146,24.3718,24.3146,24.3671,119000.0
2007-04-23 15:30:00,51.13,51.19,51.09,51.19,219200.0,24.3671,24.3956,24.348,24.3956,219200.0
2007-04-24 09:30:00,51.43,51.86,51.29,51.76,293300.0,24.51,24.7149,24.4433,24.6673,293300.0
2007-04-24 10:00:00,51.75,52.64,51.57,52.51,412200.0,24.6625,25.0867,24.5767,25.0247,412200.0
2007-04-24 10:30:00,52.5,53.6,52.43,53.35,526900.0,25.02,25.5442,24.9866,25.425,526900.0
2007-04-24 11:00:00,53.35,53.48,52.9,52.91,569800.0,25.425,25.487,25.2106,25.2153,569800.0
2007-04-24 11:30:00,52.92,52.93,52.65,52.66,250300.0,25.2201,25.2249,25.0914,25.0962,250300.0
2007-04-24 12:00:00,52.65,52.82,52.56,52.82,172400.0,25.0914,25.1725,25.0485,25.1725,172400.0
2007-04-24 12:30:00,52.81,52.82,52.66,52.66,91100.0,25.1677,25.1725,25.0962,25.0962,91100.0
2007-04-24 13:00:00,52.67,52.67,52.5,52.52,113800.0,25.101,25.101,25.02,25.0295,113800.0
2007-04-24 13:30:00,52.53,52.58,52.46,52.5,123700.0,25.0343,25.0581,25.0009,25.02,123700.0
2007-04-24 14:00:00,52.51,52.58,52.4,52.45,230100.0,25.0247,25.0581,24.9723,24.9961,230100.0
2007-04-24 14:30:00,52.45,52.47,52.36,52.43,126500.0,24.9961,25.0057,24.9532,24.9866,126500.0
2007-04-24 15:00:00,52.43,52.49,52.38,52.43,178900.0,24.9866,25.0152,24.9628,24.9866,178900.0
2007-04-24 15:30:00,52.43,52.48,52.37,52.43,320400.0,24.9866,25.0104,24.958,24.9866,320400.0
2007-04-25 09:30:00,52.52,52.87,52.52,52.64,118700.0,25.0295,25.1963,25.0295,25.0867,118700.0
2007-04-25 10:00:00,52.63,52.65,52.36,52.48,115800.0,25.0819,25.0914,24.9532,25.0104,115800.0
2007-04-25 10:30:00,52.48,52.5,52.32,52.36,128200.0,25.0104,25.02,24.9342,24.9532,128200.0
2007-04-25 11:00:00,52.38,52.4,52.3,52.35,57100.0,24.9628,24.9723,24.9246,24.9485,57100.0
2007-04-25 11:30:00,52.36,52.47,52.31,52.46,108900.0,24.9532,25.0057,24.9294,25.0009,108900.0
2007-04-25 12:00:00,52.45,52.47,52.27,52.34,90400.0,24.9961,25.0057,24.9103,24.9437,90400.0
2007-04-25 12:30:00,52.34,52.48,52.33,52.45,49700.0,24.9437,25.0104,24.9389,24.9961,49700.0
2007-04-25 13:00:00,52.45,52.47,52.43,52.43,54700.0,24.9961,25.0057,24.9866,24.9866,54700.0
2007-04-25 13:30:00,52.43,52.46,52.4,52.44,32700.0,24.9866,25.0009,24.9723,24.9914,32700.0
2007-04-25 14:00:00,52.45,52.46,52.4,52.4,50600.0,24.9961,25.0009,24.9723,24.9723,50600.0
2007-04-25 14:30:00,52.4,52.41,52.3,52.31,88500.0,24.9723,24.9771,24.9246,24.9294,88500.0
2007-04-25 15:00:00,52.31,52.37,52.31,52.37,121900.0,24.9294,24.958,24.9294,24.958,121900.0
2007-04-25 15:30:00,52.37,52.39,52.32,52.32,179100.0,24.958,24.9675,24.9342,24.9342,179100.0
2007-04-26 09:30:00,52.27,52.67,52.23,52.23,130900.0,24.9103,25.101,24.8913,24.8913,130900.0
2007-04-26 10:00:00,52.24,52.3,52.13,52.13,109300.0,24.896,24.9246,24.8436,24.8436,109300.0
2007-04-26 10:30:00,52.13,52.27,52.09,52.23,63700.0,24.8436,24.9103,24.8246,24.8913,63700.0
2007-04-26 11:00:00,52.23,52.3,52.2,52.21,75100.0,24.8913,24.9246,24.877,24.8817,75100.0
2007-04-26 11:30:00,52.21,52.28,52.19,52.28,45500.0,24.8817,24.9151,24.8722,24.9151,45500.0
2007-04-26 12:00:00,52.28,52.3,52.27,52.29,91600.0,24.9151,24.9246,24.9103,24.9199,91600.0
2007-04-26 12:30:00,52.29,52.34,52.25,52.28,221900.0,24.9199,24.9437,24.9008,24.9151,221900.0
2007-04-26 13:00:00,52.28,52.32,52.27,52.27,63100.0,24.9151,24.9342,24.9103,24.9103,63100.0
2007-04-26 13:30:00,52.28,52.42,52.27,52.39,84400.0,24.9151,24.9818,24.9103,24.9675,84400.0
2007-04-26 14:00:00,52.39,52.47,52.34,52.41,88500.0,24.9675,25.0057,24.9437,24.9771,88500.0
2007-04-26 14:30:00,52.41,52.45,52.35,52.38,97700.0,24.9771,24.9961,24.9485,24.9628,97700.0
2007-04-26 15:00:00,52.39,52.41,52.37,52.4,97300.0,24.9675,24.9771,24.958,24.9723,97300.0
2007-04-26 15:30:00,52.4,52.4,52.23,52.23,173100.0,24.9723,24.9723,24.8913,24.8913,173100.0
2007-04-27 09:30:00,52.05,52.25,52.04,52.17,267700.0,24.8055,24.9008,24.8007,24.8627,267700.0
2007-04-27 10:00:00,52.18,52.26,52.17,52.25,129700.0,24.8675,24.9056,24.8627,24.9008,129700.0
2007-04-27 10:30:00,52.25,52.34,52.24,52.3,97900.0,24.9008,24.9437,24.896,24.9246,97900.0
2007-04-27 11:00:00,52.3,52.37,52.23,52.32,196900.0,24.9246,24.958,24.8913,24.9342,196900.0
2007-04-27 11:30:00,52.31,52.33,52.24,52.29,196300.0,24.9294,24.9389,24.896,24.9199,196300.0
2007-04-27 12:00:00,52.3,52.37,52.27,52.29,159900.0,24.9246,24.958,24.9103,24.9199,159900.0
2007-04-27 12:30:00,52.27,52.49,52.27,52.4,141000.0,24.9103,25.0152,24.9103,24.9723,141000.0
2007-04-27 13:00:00,52.39,52.44,52.32,52.4,116400.0,24.9675,24.9914,24.9342,24.9723,116400.0
2007-04-27 13:30:00,52.39,52.52,52.38,52.39,85400.0,24.9675,25.0295,24.9628,24.9675,85400.0
2007-04-27 14:00:00,52.4,52.51,52.34,52.42,145200.0,24.9723,25.0247,24.9437,24.9818,145200.0
2007-04-27 14:30:00,52.42,52.44,52.38,52.4,85800.0,24.9818,24.9914,24.9628,24.9723,85800.0
2007-04-27 15:00:00,52.4,52.46,52.33,52.41,127600.0,24.9723,25.0009,24.9389,24.9771,127600.0
2007-04-27 15:30:00,52.42,52.43,52.29,52.36,189000.0,24.9818,24.9866,24.9199,24.9532,189000.0
2007-04-30 09:30:00,52.37,52.95,52.31,52.82,390700.0,24.958,25.2344,24.9294,25.1725,390700.0
2007-04-30 10:00:00,52.82,52.9,52.7,52.82,212200.0,25.1725,25.2106,25.1153,25.1725,212200.0
2007-04-30 10:30:00,52.82,52.93,52.79,52.82,232800.0,25.1725,25.2249,25.1582,25.1725,232800.0
2007-04-30 11:00:00,52.82,52.85,52.68,52.72,276800.0,25.1725,25.1868,25.1057,25.1248,276800.0
2007-04-30 11:30:00,52.72,52.79,52.7,52.72,158400.0,25.1248,25.1582,25.1153,25.1248,158400.0
2007-04-30 12:00:00,52.72,52.85,52.68,52.76,272100.0,25.1248,25.1868,25.1057,25.1439,272100.0
2007-04-30 12:30:00,52.75,52.84,52.73,52.76,217900.0,25.1391,25.182,25.1296,25.1439,217900.0
2007-04-30 13:00:00,52.75,52.81,52.73,52.77,106900.0,25.1391,25.1677,25.1296,25.1486,106900.0
2007-04-30 13:30:00,52.75,52.8,52.73,52.78,259200.0,25.1391,25.1629,25.1296,25.1534,259200.0
2007-04-30 14:00:00,52.77,52.84,52.71,52.77,270500.0,25.1486,25.182,25.12,25.1486,270500.0
2007-04-30 14:30:00,52.75,52.81,52.73,52.75,400400.0,25.1391,25.1677,25.1296,25.1391,400400.0
2007-04-30 15:00:00,52.76,52.76,52.54,52.59,333100.0,25.1439,25.1439,25.039,25.0628,333100.0
2007-04-30 15:30:00,52.57,52.63,52.48,52.58,476400.0,25.0533,25.0819,25.0104,25.0581,476400.0
2007-05-01 09:30:00,52.63,53.09,52.63,52.91,157900.0,25.0819,25.3011,25.0819,25.2153,157900.0
2007-05-01 10:00:00,52.93,53.05,52.76,52.93,143900.0,25.2249,25.2821,25.1439,25.2249,143900.0
2007-05-01 10:30:00,52.96,52.96,52.8,52.86,140400.0,25.2392,25.2392,25.1629,25.1915,140400.0
2007-05-01 11:00:00,52.86,52.94,52.82,52.91,87700.0,25.1915,25.2296,25.1725,25.2153,87700.0
2007-05-01 11:30:00,52.92,53.04,52.91,53.04,68700.0,25.2201,25.2773,25.2153,25.2773,68700.0
2007-05-01 12:00:00,53.03,53.2,53.02,53.18,94200.0,25.2725,25.3536,25.2678,25.344,94200.0
2007-05-01 12:30:00,53.18,53.34,53.18,53.25,90000.0,25.344,25.4203,25.344,25.3774,90000.0
2007-05-01 13:00:00,53.26,53.27,53.07,53.1,167000.0,25.3821,25.3869,25.2916,25.3059,167000.0
2007-05-01 13:30:00,53.11,53.16,53.05,53.13,78700.0,25.3107,25.3345,25.2821,25.3202,78700.0
2007-05-01 14:00:00,53.14,53.27,53.07,53.27,124700.0,25.325,25.3869,25.2916,25.3869,124700.0
2007-05-01 14:30:00,53.27,53.29,53.19,53.29,112800.0,25.3869,25.3964,25.3488,25.3964,112800.0
2007-05-01 15:00:00,53.29,53.37,53.23,53.3,191300.0,25.3964,25.4346,25.3678,25.4012,191300.0
2007-05-01 15:30:00,53.3,53.38,53.26,53.32,138600.0,25.4012,25.4393,25.3821,25.4107,138600.0
2007-05-02 09:30:00,53.28,53.8,53.26,53.64,338400.0,25.3917,25.6395,25.3821,25.5632,338400.0
2007-05-02 10:00:00,53.63,53.74,53.42,53.43,111400.0,25.5585,25.6109,25.4584,25.4632,111400.0
2007-05-02 10:30:00,53.42,53.75,53.4,53.67,111600.0,25.4584,25.6157,25.4489,25.5775,111600.0
2007-05-02 11:00:00,53.67,53.73,53.63,53.69,116500.0,25.5775,25.6061,25.5585,25.5871,116500.0
2007-05-02 11:30:00,53.69,53.76,53.68,53.71,145700.0,25.5871,25.6204,25.5823,25.5966,145700.0
2007-05-02 12:00:00,53.71,53.77,53.7,53.72,81300.0,25.5966,25.6252,25.5918,25.6014,81300.0
2007-05-02 12:30:00,53.72,53.79,53.69,53.77,93200.0,25.6014,25.6347,25.5871,25.6252,93200.0
2007-05-02 13:00:00,53.75,53.77,53.72,53.72,42500.0,25.6157,25.6252,25.6014,25.6014,42500.0
2007-05-02 13:30:00,53.73,53.81,53.7,53.81,98600.0,25.6061,25.6443,25.5918,25.6443,98600.0
2007-05-02 14:00:00,53.81,53.96,53.8,53.94,94700.0,25.6443,25.7157,25.6395,25.7062,94700.0
2007-05-02 14:30:00,53.93,53.93,53.82,53.82,130200.0,25.7014,25.7014,25.649,25.649,130200.0
2007-05-02 15:00:00,53.82,53.87,53.77,53.81,163900.0,25.649,25.6729,25.6252,25.6443,163900.0
2007-05-02 15:30:00,53.8,53.86,53.74,53.81,177400.0,25.6395,25.6681,25.6109,25.6443,177400.0
2007-05-03 09:30:00,53.8,53.86,53.61,53.73,112100.0,25.6395,25.6681,25.5489,25.6061,112100.0
2007-05-03 10:00:00,53.73,53.8,53.6,53.66,177600.0,25.6061,25.6395,25.5442,25.5728,177600.0
2007-05-03 10:30:00,53.63,53.8,53.6,53.7,123300.0,25.5585,25.6395,25.5442,25.5918,123300.0
2007-05-03 11:00:00,53.7,53.79,53.56,53.59,104100.0,25.5918,25.6347,25.5251,25.5394,104100.0
2007-05-03 11:30:00,53.61,53.67,53.5,53.55,73400.0,25.5489,25.5775,25.4965,25.5204,73400.0
2007-05-03 12:00:00,53.55,53.61,53.47,53.47,57700.0,25.5204,25.5489,25.4822,25.4822,57700.0
2007-05-03 12:30:00,53.47,53.62,53.46,53.58,41200.0,25.4822,25.5537,25.4775,25.5346,41200.0
2007-05-03 13:00:00,53.59,53.62,53.52,53.62,67600.0,25.5394,25.5537,25.5061,25.5537,67600.0
2007-05-03 13:30:00,53.61,53.69,53.54,53.55,35000.0,25.5489,25.5871,25.5156,25.5204,35000.0
2007-05-03 14:00:00,53.55,53.57,53.48,53.51,41100.0,25.5204,25.5299,25.487,25.5013,41100.0
2007-05-03 14:30:00,53.5,53.58,53.46,53.58,53600.0,25.4965,25.5346,25.4775,25.5346,53600.0
2007-05-03 15:00:00,53.57,53.81,53.57,53.81,191100.0,25.5299,25.6443,25.5299,25.6443,191100.0
2007-05-03 15:30:00,53.81,53.88,53.78,53.85,318600.0,25.6443,25.6776,25.63,25.6633,318600.0
2007-05-04 09:30:00,53.91,54.25,53.63,53.98,183600.0,25.6919,25.854,25.5585,25.7253,183600.0
2007-05-04 10:00:00,53.97,54.0,53.82,53.93,80000.0,25.7205,25.7348,25.649,25.7014,80000.0
2007-05-04 10:30:00,53.92,54.09,53.92,54.0,78200.0,25.6967,25.7777,25.6967,25.7348,78200.0
2007-05-04 11:00:00,53.99,54.05,53.96,54.0,109300.0,25.73,25.7586,25.7157,25.7348,109300.0
2007-05-04 11:30:00,54.0,54.02,53.96,53.97,70000.0,25.7348,25.7443,25.7157,25.7205,70000.0
2007-05-04 12:00:00,53.97,54.02,53.84,53.96,140500.0,25.7205,25.7443,25.6586,25.7157,140500.0
2007-05-04 12:30:00,53.96,54.01,53.87,53.98,97100.0,25.7157,25.7396,25.6729,25.7253,97100.0
2007-05-04 13:00:00,53.98,54.02,53.94,53.99,114700.0,25.7253,25.7443,25.7062,25.73,114700.0
2007-05-04 13:30:00,53.99,54.02,53.96,53.96,72800.0,25.73,25.7443,25.7157,25.7157,72800.0
2007-05-04 14:00:00,53.97,54.06,53.96,54.0,120800.0,25.7205,25.7634,25.7157,25.7348,120800.0
2007-05-04 14:30:00,54.0,54.01,53.87,53.88,86100.0,25.7348,25.7396,25.6729,25.6776,86100.0
2007-05-04 15:00:00,53.88,53.97,53.88,53.93,61300.0,25.6776,25.7205,25.6776,25.7014,61300.0
2007-05-04 15:30:00,53.93,53.97,53.84,53.91,130200.0,25.7014,25.7205,25.6586,25.6919,130200.0
2007-05-07 09:30:00,54.02,54.6,54.02,54.45,217000.0,25.7443,26.0208,25.7443,25.9493,217000.0
2007-05-07 10:00:00,54.45,54.54,54.19,54.21,116000.0,25.9493,25.9922,25.8254,25.8349,116000.0
2007-05-07 10:30:00,54.21,54.39,54.18,54.35,105900.0,25.8349,25.9207,25.8206,25.9016,105900.0
2007-05-07 11:00:00,54.37,54.5,54.35,54.45,91500.0,25.9111,25.9731,25.9016,25.9493,91500.0
2007-05-07 11:30:00,54.45,54.6,54.45,54.5,206400.0,25.9493,26.0208,25.9493,25.9731,206400.0
2007-05-07 12:00:00,54.51,54.56,54.38,54.38,96000.0,25.9779,26.0017,25.9159,25.9159,96000.0
2007-05-07 12:30:00,54.39,54.39,54.24,54.25,67800.0,25.9207,25.9207,25.8492,25.854,67800.0
2007-05-07 13:00:00,54.25,54.34,54.24,54.33,62800.0,25.854,25.8968,25.8492,25.8921,62800.0
2007-05-07 13:30:00,54.33,54.35,54.3,54.31,53800.0,25.8921,25.9016,25.8778,25.8825,53800.0
2007-05-07 14:00:00,54.3,54.37,54.3,54.35,74100.0,25.8778,25.9111,25.8778,25.9016,74100.0
2007-05-07 14:30:00,54.34,54.39,54.32,54.37,72800.0,25.8968,25.9207,25.8873,25.9111,72800.0
2007-05-07 15:00:00,54.36,54.38,54.32,54.36,73700.0,25.9064,25.9159,25.8873,25.9064,73700.0
2007-05-07 15:30:00,54.35,54.43,54.35,54.41,113700.0,25.9016,25.9397,25.9016,25.9302,113700.0
2007-05-08 09:30:00,54.3,54.71,54.25,54.71,155400.0,25.8778,26.0732,25.854,26.0732,155400.0
2007-05-08 10:00:00,54.7,54.7,54.3,54.35,185200.0,26.0684,26.0684,25.8778,25.9016,185200.0
2007-05-08 10:30:00,54.35,54.45,54.34,54.38,93800.0,25.9016,25.9493,25.8968,25.9159,93800.0
2007-05-08 11:00:00,54.39,54.42,54.21,54.25,83300.0,25.9207,25.935,25.8349,25.854,83300.0
2007-05-08 11:30:00,54.24,54.31,54.22,54.24,69400.0,25.8492,25.8825,25.8397,25.8492,69400.0
2007-05-08 12:00:00,54.25,54.25,54.12,54.18,49600.0,25.854,25.854,25.792,25.8206,49600.0
2007-05-08 12:30:00,54.17,54.35,54.12,54.32,39600.0,25.8158,25.9016,25.792,25.8873,39600.0
2007-05-08 13:00:00,54.33,54.33,54.27,54.29,42900.0,25.8921,25.8921,25.8635,25.873,42900.0
2007-05-08 13:30:00,54.29,54.29,54.23,54.25,34100.0,25.873,25.873,25.8444,25.854,34100.0
2007-05-08 14:00:00,54.24,54.32,54.24,54.31,39800.0,25.8492,25.8873,25.8492,25.8825,39800.0
2007-05-08 14:30:00,54.31,54.31,54.22,54.22,34600.0,25.8825,25.8825,25.8397,25.8397,34600.0
2007-05-08 15:00:00,54.22,54.27,54.21,54.22,54100.0,25.8397,25.8635,25.8349,25.8397,54100.0
2007-05-08 15:30:00,54.23,54.35,54.19,54.31,110600.0,25.8444,25.9016,25.8254,25.8825,110600.0
2007-05-09 09:30:00,54.4,54.55,54.3,54.33,88300.0,25.9254,25.9969,25.8778,25.8921,88300.0
2007-05-09 10:00:00,54.32,54.46,54.27,54.44,45200.0,25.8873,25.954,25.8635,25.9445,45200.0
2007-05-09 10:30:00,54.45,54.58,54.43,54.47,77100.0,25.9493,26.0112,25.9397,25.9588,77100.0
2007-05-09 11:00:00,54.46,54.51,54.41,54.42,45500.0,25.954,25.9779,25.9302,25.935,45500.0
2007-05-09 11:30:00,54.42,54.42,54.35,54.35,40200.0,25.935,25.935,25.9016,25.9016,40200.0
2007-05-09 12:00:00,54.36,54.5,54.35,54.38,77300.0,25.9064,25.9731,25.9016,25.9159,77300.0
2007-05-09 12:30:00,54.4,54.42,54.35,54.35,30500.0,25.9254,25.935,25.9016,25.9016,30500.0
2007-05-09 13:00:00,54.36,54.38,54.32,54.37,22400.0,25.9064,25.9159,25.8873,25.9111,22400.0
2007-05-09 13:30:00,54.37,54.42,54.35,54.38,30900.0,25.9111,25.935,25.9016,25.9159,30900.0
2007-05-09 14:00:00,54.39,54.44,54.25,54.32,158600.0,25.9207,25.9445,25.854,25.8873,158600.0
2007-05-09 14:30:00,54.32,54.55,54.25,54.52,116800.0,25.8873,25.9969,25.854,25.9826,116800.0
2007-05-09 15:00:00,54.5,54.56,54.41,54.43,80400.0,25.9731,26.0017,25.9302,25.9397,80400.0
2007-05-09 15:30:00,54.44,54.48,54.36,54.4,83500.0,25.9445,25.9636,25.9064,25.9254,83500.0
2007-05-10 09:30:00,54.05,54.48,54.05,54.34,98300.0,25.7586,25.9636,25.7586,25.8968,98300.0
2007-05-10 10:00:00,54.35,54.4,54.25,54.26,57100.0,25.9016,25.9254,25.854,25.8587,57100.0
2007-05-10 10:30:00,54.26,54.4,54.25,54.4,68300.0,25.8587,25.9254,25.854,25.9254,68300.0
2007-05-10 11:00:00,54.4,54.4,54.25,54.29,65400.0,25.9254,25.9254,25.854,25.873,65400.0
2007-05-10 11:30:00,54.3,54.33,54.12,54.14,117200.0,25.8778,25.8921,25.792,25.8015,117200.0
2007-05-10 12:00:00,54.14,54.25,54.05,54.11,66300.0,25.8015,25.854,25.7586,25.7872,66300.0
2007-05-10 12:30:00,54.11,54.19,54.07,54.12,45800.0,25.7872,25.8254,25.7682,25.792,45800.0
2007-05-10 13:00:00,54.12,54.2,54.0,54.03,283100.0,25.792,25.8301,25.7348,25.7491,283100.0
2007-05-10 13:30:00,54.03,54.15,53.87,53.99,86700.0,25.7491,25.8063,25.6729,25.73,86700.0
2007-05-10 14:00:00,53.99,54.06,53.79,53.79,182100.0,25.73,25.7634,25.6347,25.6347,182100.0
2007-05-10 14:30:00,53.79,53.87,53.78,53.81,66900.0,25.6347,25.6729,25.63,25.6443,66900.0
2007-05-10 15:00:00,53.8,53.84,53.62,53.62,111700.0,25.6395,25.6586,25.5537,25.5537,111700.0
2007-05-10 15:30:00,53.63,53.91,53.62,53.7,126400.0,25.5585,25.6919,25.5537,25.5918,126400.0
2007-05-11 09:30:00,54.2,54.65,54.0,54.51,169700.0,25.8301,26.0446,25.7348,25.9779,169700.0
2007-05-11 10:00:00,54.47,54.7,54.42,54.68,106200.0,25.9588,26.0684,25.935,26.0589,106200.0
2007-05-11 10:30:00,54.68,54.71,54.36,54.49,127900.0,26.0589,26.0732,25.9064,25.9683,127900.0
2007-05-11 11:00:00,54.51,54.67,54.38,54.41,135800.0,25.9779,26.0541,25.9159,25.9302,135800.0
2007-05-11 11:30:00,54.42,54.43,54.27,54.38,46900.0,25.935,25.9397,25.8635,25.9159,46900.0
2007-05-11 12:00:00,54.4,54.45,54.37,54.38,46800.0,25.9254,25.9493,25.9111,25.9159,46800.0
2007-05-11 12:30:00,54.37,54.39,54.24,54.32,73200.0,25.9111,25.9207,25.8492,25.8873,73200.0
2007-05-11 13:00:00,54.32,54.35,54.21,54.27,60000.0,25.8873,25.9016,25.8349,25.8635,60000.0
2007-05-11 13:30:00,54.25,54.29,54.15,54.15,52300.0,25.854,25.873,25.8063,25.8063,52300.0
2007-05-11 14:00:00,54.16,54.27,54.13,54.18,56300.0,25.8111,25.8635,25.7968,25.8206,56300.0
2007-05-11 14:30:00,54.19,54.32,54.18,54.3,71000.0,25.8254,25.8873,25.8206,25.8778,71000.0
2007-05-11 15:00:00,54.3,54.37,54.26,54.32,96300.0,25.8778,25.9111,25.8587,25.8873,96300.0
2007-05-11 15:30:00,54.32,54.43,54.29,54.43,117400.0,25.8873,25.9397,25.873,25.9397,117400.0
2007-05-14 09:30:00,54.38,54.47,54.32,54.38,64100.0,25.9159,25.9588,25.8873,25.9159,64100.0
2007-05-14 10:00:00,54.38,54.38,54.3,54.36,77500.0,25.9159,25.9159,25.8778,25.9064,77500.0
2007-05-14 10:30:00,54.36,54.37,54.23,54.28,106700.0,25.9064,25.9111,25.8444,25.8682,106700.0
2007-05-14 11:00:00,54.27,54.38,54.26,54.36,84100.0,25.8635,25.9159,25.8587,25.9064,84100.0
2007-05-14 11:30:00,54.36,54.37,54.28,54.28,63100.0,25.9064,25.9111,25.8682,25.8682,63100.0
2007-05-14 12:00:00,54.29,54.31,54.2,54.27,70100.0,25.873,25.8825,25.8301,25.8635,70100.0
2007-05-14 12:30:00,54.27,54.32,54.24,54.27,40300.0,25.8635,25.8873,25.8492,25.8635,40300.0
2007-05-14 13:00:00,54.28,54.29,54.22,54.23,40800.0,25.8682,25.873,25.8397,25.8444,40800.0
2007-05-14 13:30:00,54.22,54.24,54.2,54.21,47900.0,25.8397,25.8492,25.8301,25.8349,47900.0
2007-05-14 14:00:00,54.2,54.21,54.04,54.07,78600.0,25.8301,25.8349,25.7539,25.7682,78600.0
2007-05-14 14:30:00,54.06,54.15,54.06,54.07,58100.0,25.7634,25.8063,25.7634,25.7682,58100.0
2007-05-14 15:00:00,54.07,54.28,54.06,54.26,109600.0,25.7682,25.8682,25.7634,25.8587,109600.0
2007-05-14 15:30:00,54.26,54.29,54.21,54.25,85900.0,25.8587,25.873,25.8349,25.854,85900.0
2007-05-15 09:30:00,54.33,54.53,54.25,54.46,83600.0,25.8921,25.9874,25.854,25.954,83600.0
2007-05-15 10:00:00,54.43,54.78,54.43,54.74,236900.0,25.9397,26.1065,25.9397,26.0875,236900.0
2007-05-15 10:30:00,54.73,54.74,54.51,54.59,128700.0,26.0827,26.0875,25.9779,26.016,128700.0
2007-05-15 11:00:00,54.59,54.9,54.54,54.87,96600.0,26.016,26.1637,25.9922,26.1494,96600.0
2007-05-15 11:30:00,54.88,54.94,54.78,54.91,97800.0,26.1542,26.1828,26.1065,26.1685,97800.0
2007-05-15 12:00:00,54.91,54.95,54.77,54.79,48100.0,26.1685,26.1876,26.1018,26.1113,48100.0
2007-05-15 12:30:00,54.79,54.83,54.63,54.65,63400.0,26.1113,26.1304,26.035,26.0446,63400.0
2007-05-15 13:00:00,54.63,54.85,54.63,54.82,49600.0,26.035,26.1399,26.035,26.1256,49600.0
2007-05-15 13:30:00,54.82,54.84,54.61,54.68,60900.0,26.1256,26.1351,26.0255,26.0589,60900.0
2007-05-15 14:00:00,54.68,54.68,54.56,54.59,47200.0,26.0589,26.0589,26.0017,26.016,47200.0
2007-05-15 14:30:00,54.58,54.62,54.37,54.41,81700.0,26.0112,26.0303,25.9111,25.9302,81700.0
2007-05-15 15:00:00,54.42,54.45,54.35,54.43,54300.0,25.935,25.9493,25.9016,25.9397,54300.0
2007-05-15 15:30:00,54.42,54.45,54.34,54.37,87000.0,25.935,25.9493,25.8968,25.9111,87000.0
2007-05-16 09:30:00,54.4,54.54,54.27,54.36,85000.0,25.9254,25.9922,25.8635,25.9064,85000.0
2007-05-16 10:00:00,54.36,54.83,54.35,54.6,235100.0,25.9064,26.1304,25.9016,26.0208,235100.0
2007-05-16 10:30:00,54.61,54.65,54.46,54.58,74200.0,26.0255,26.0446,25.954,26.0112,74200.0
2007-05-16 11:00:00,54.58,54.59,54.45,54.52,61800.0,26.0112,26.016,25.9493,25.9826,61800.0
2007-05-16 11:30:00,54.52,54.67,54.51,54.63,67400.0,25.9826,26.0541,25.9779,26.035,67400.0
2007-05-16 12:00:00,54.64,54.65,54.47,54.51,50600.0,26.0398,26.0446,25.9588,25.9779,50600.0
2007-05-16 12:30:00,54.51,54.79,54.45,54.78,106100.0,25.9779,26.1113,25.9493,26.1065,106100.0
2007-05-16 13:00:00,54.78,54.8,54.71,54.78,57600.0,26.1065,26.1161,26.0732,26.1065,57600.0
2007-05-16 13:30:00,54.79,54.92,54.76,54.84,109700.0,26.1113,26.1733,26.097,26.1351,109700.0
2007-05-16 14:00:00,54.84,55.0,54.76,54.76,100100.0,26.1351,26.2114,26.097,26.097,100100.0
2007-05-16 14:30:00,54.76,54.9,54.7,54.87,87700.0,26.097,26.1637,26.0684,26.1494,87700.0
2007-05-16 15:00:00,54.86,54.91,54.79,54.86,98400.0,26.1447,26.1685,26.1113,26.1447,98400.0
2007-05-16 15:30:00,54.86,54.95,54.85,54.92,119900.0,26.1447,26.1876,26.1399,26.1733,119900.0
2007-05-17 09:30:00,54.93,54.99,54.8,54.82,128500.0,26.178,26.2066,26.1161,26.1256,128500.0
2007-05-17 10:00:00,54.81,54.83,54.71,54.72,71600.0,26.1208,26.1304,26.0732,26.0779,71600.0
2007-05-17 10:30:00,54.72,54.79,54.71,54.78,73700.0,26.0779,26.1113,26.0732,26.1065,73700.0
2007-05-17 11:00:00,54.77,54.78,54.51,54.54,129500.0,26.1018,26.1065,25.9779,25.9922,129500.0
2007-05-17 11:30:00,54.54,54.62,54.51,54.52,73300.0,25.9922,26.0303,25.9779,25.9826,73300.0
2007-05-17 12:00:00,54.52,54.59,54.48,54.56,87000.0,25.9826,26.016,25.9636,26.0017,87000.0
2007-05-17 12:30:00,54.56,54.56,54.43,54.46,56200.0,26.0017,26.0017,25.9397,25.954,56200.0
2007-05-17 13:00:00,54.47,54.61,54.45,54.57,67400.0,25.9588,26.0255,25.9493,26.0065,67400.0
2007-05-17 13:30:00,54.58,54.58,54.54,54.56,42100.0,26.0112,26.0112,25.9922,26.0017,42100.0
2007-05-17 14:00:00,54.57,54.63,54.54,54.58,63000.0,26.0065,26.035,25.9922,26.0112,63000.0
2007-05-17 14:30:00,54.58,54.67,54.52,54.66,99500.0,26.0112,26.0541,25.9826,26.0493,99500.0
2007-05-17 15:00:00,54.66,54.7,54.64,54.65,79300.0,26.0493,26.0684,26.0398,26.0446,79300.0
2007-05-17 15:30:00,54.64,54.7,54.59,54.59,126900.0,26.0398,26.0684,26.016,26.016,126900.0
2007-05-18 09:30:00,54.69,54.74,54.6,54.61,157600.0,26.0636,26.0875,26.0208,26.0255,157600.0
2007-05-18 10:00:00,54.61,54.7,54.6,54.6,61400.0,26.0255,26.0684,26.0208,26.0208,61400.0
2007-05-18 10:30:00,54.61,54.61,54.41,54.42,113600.0,26.0255,26.0255,25.9302,25.935,113600.0
2007-05-18 11:00:00,54.42,54.44,54.24,54.31,79600.0,25.935,25.9445,25.8492,25.8825,79600.0
2007-05-18 11:30:00,54.29,54.31,54.26,54.31,53600.0,25.873,25.8825,25.8587,25.8825,53600.0
2007-05-18 12:00:00,54.31,54.34,54.25,54.26,76200.0,25.8825,25.8968,25.854,25.8587,76200.0
2007-05-18 12:30:00,54.26,54.41,54.24,54.37,86700.0,25.8587,25.9302,25.8492,25.9111,86700.0
2007-05-18 13:00:00,54.37,54.37,54.32,54.35,55200.0,25.9111,25.9111,25.8873,25.9016,55200.0
2007-05-18 13:30:00,54.35,54.37,54.3,54.34,69000.0,25.9016,25.9111,25.8778,25.8968,69000.0
2007-05-18 14:00:00,54.34,54.38,54.3,54.32,80200.0,25.8968,25.9159,25.8778,25.8873,80200.0
2007-05-18 14:30:00,54.33,54.35,54.23,54.29,82400.0,25.8921,25.9016,25.8444,25.873,82400.0
2007-05-18 15:00:00,54.3,54.33,54.2,54.3,138700.0,25.8778,25.8921,25.8301,25.8778,138700.0
2007-05-18 15:30:00,54.3,54.44,54.26,54.42,137100.0,25.8778,25.9445,25.8587,25.935,137100.0
2007-05-21 09:30:00,54.15,54.32,54.01,54.28,126800.0,25.8063,25.8873,25.7396,25.8682,126800.0
2007-05-21 10:00:00,54.29,54.3,54.18,54.19,89300.0,25.873,25.8778,25.8206,25.8254,89300.0
2007-05-21 10:30:00,54.19,54.22,54.02,54.02,66100.0,25.8254,25.8397,25.7443,25.7443,66100.0
2007-05-21 11:00:00,54.01,54.05,54.0,54.02,45800.0,25.7396,25.7586,25.7348,25.7443,45800.0
2007-05-21 11:30:00,54.01,54.07,54.0,54.04,40800.0,25.7396,25.7682,25.7348,25.7539,40800.0
2007-05-21 12:00:00,54.04,54.23,54.03,54.2,102200.0,25.7539,25.8444,25.7491,25.8301,102200.0
2007-05-21 12:30:00,54.21,54.21,54.15,54.18,43300.0,25.8349,25.8349,25.8063,25.8206,43300.0
2007-05-21 13:00:00,54.19,54.23,54.14,54.23,41000.0,25.8254,25.8444,25.8015,25.8444,41000.0
2007-05-21 13:30:00,54.22,54.23,54.07,54.08,74100.0,25.8397,25.8444,25.7682,25.7729,74100.0
2007-05-21 14:00:00,54.07,54.1,53.97,54.0,85700.0,25.7682,25.7825,25.7205,25.7348,85700.0
2007-05-21 14:30:00,54.0,54.05,53.97,54.02,110100.0,25.7348,25.7586,25.7205,25.7443,110100.0
2007-05-21 15:00:00,54.02,54.05,53.96,53.99,128000.0,25.7443,25.7586,25.7157,25.73,128000.0
2007-05-21 15:30:00,54.0,54.09,54.0,54.06,140000.0,25.7348,25.7777,25.7348,25.7634,140000.0
2007-05-22 09:30:00,54.35,54.5,54.16,54.2,194700.0,25.9016,25.9731,25.8111,25.8301,194700.0
2007-05-22 10:00:00,54.21,54.29,54.2,54.29,97000.0,25.8349,25.873,25.8301,25.873,97000.0
2007-05-22 10:30:00,54.29,54.35,54.23,54.26,67000.0,25.873,25.9016,25.8444,25.8587,67000.0
2007-05-22 11:00:00,54.26,54.31,54.24,54.3,70300.0,25.8587,25.8825,25.8492,25.8778,70300.0
2007-05-22 11:30:00,54.31,54.31,54.26,54.27,54500.0,25.8825,25.8825,25.8587,25.8635,54500.0
2007-05-22 12:00:00,54.26,54.53,54.23,54.52,189300.0,25.8587,25.9874,25.8444,25.9826,189300.0
2007-05-22 12:30:00,54.52,54.52,54.49,54.5,82500.0,25.9826,25.9826,25.9683,25.9731,82500.0
2007-05-22 13:00:00,54.5,54.57,54.5,54.55,85500.0,25.9731,26.0065,25.9731,25.9969,85500.0
2007-05-22 13:30:00,54.55,54.62,54.52,54.56,85000.0,25.9969,26.0303,25.9826,26.0017,85000.0
2007-05-22 14:00:00,54.57,54.59,54.5,54.53,53700.0,26.0065,26.016,25.9731,25.9874,53700.0
2007-05-22 14:30:00,54.53,54.56,54.32,54.38,131700.0,25.9874,26.0017,25.8873,25.9159,131700.0
2007-05-22 15:00:00,54.38,54.38,54.07,54.08,312600.0,25.9159,25.9159,25.7682,25.7729,312600.0
2007-05-22 15:30:00,54.08,54.12,53.86,53.92,454800.0,25.7729,25.792,25.6681,25.6967,454800.0
2007-05-23 09:30:00,53.91,54.19,53.91,54.16,154400.0,25.6919,25.8254,25.6919,25.8111,154400.0
2007-05-23 10:00:00,54.17,54.35,54.08,54.12,87900.0,25.8158,25.9016,25.7729,25.792,87900.0
2007-05-23 10:30:00,54.1,54.31,54.09,54.13,143600.0,25.7825,25.8825,25.7777,25.7968,143600.0
2007-05-23 11:00:00,54.13,54.23,54.11,54.21,50300.0,25.7968,25.8444,25.7872,25.8349,50300.0
2007-05-23 11:30:00,54.21,54.31,54.19,54.22,86900.0,25.8349,25.8825,25.8254,25.8397,86900.0
2007-05-23 12:00:00,54.22,54.26,54.17,54.24,79800.0,25.8397,25.8587,25.8158,25.8492,79800.0
2007-05-23 12:30:00,54.25,54.25,54.2,54.21,70300.0,25.854,25.854,25.8301,25.8349,70300.0
2007-05-23 13:00:00,54.21,54.21,54.12,54.12,41900.0,25.8349,25.8349,25.792,25.792,41900.0
2007-05-23 13:30:00,54.12,54.15,54.05,54.06,118600.0,25.792,25.8063,25.7586,25.7634,118600.0
2007-05-23 14:00:00,54.08,54.08,53.7,53.71,225900.0,25.7729,25.7729,25.5918,25.5966,225900.0
2007-05-23 14:30:00,53.7,53.75,53.57,53.7,127100.0,25.5918,25.6157,25.5299,25.5918,127100.0
2007-05-23 15:00:00,53.69,53.82,53.68,53.74,155800.0,25.5871,25.649,25.5823,25.6109,155800.0
2007-05-23 15:30:00,53.74,53.74,53.47,53.55,133800.0,25.6109,25.6109,25.4822,25.5204,133800.0
2007-05-24 09:30:00,53.47,53.77,53.47,53.66,144000.0,25.4822,25.6252,25.4822,25.5728,144000.0
2007-05-24 10:00:00,53.67,53.75,53.4,53.45,246100.0,25.5775,25.6157,25.4489,25.4727,246100.0
2007-05-24 10:30:00,53.45,53.52,53.21,53.22,223000.0,25.4727,25.5061,25.3583,25.3631,223000.0
2007-05-24 11:00:00,53.22,53.24,53.02,53.06,203200.0,25.3631,25.3726,25.2678,25.2868,203200.0
2007-05-24 11:30:00,53.06,53.14,52.82,52.99,198500.0,25.2868,25.325,25.1725,25.2535,198500.0
2007-05-24 12:00:00,52.97,53.05,52.85,52.95,118000.0,25.2439,25.2821,25.1868,25.2344,118000.0
2007-05-24 12:30:00,52.94,52.95,52.6,52.78,191100.0,25.2296,25.2344,25.0676,25.1534,191100.0
2007-05-24 13:00:00,52.78,52.88,52.74,52.76,80500.0,25.1534,25.2011,25.1343,25.1439,80500.0
2007-05-24 13:30:00,52.76,52.84,52.71,52.79,82600.0,25.1439,25.182,25.12,25.1582,82600.0
2007-05-24 14:00:00,52.78,52.8,52.53,52.53,113200.0,25.1534,25.1629,25.0343,25.0343,113200.0
2007-05-24 14:30:00,52.52,52.56,52.34,52.44,140500.0,25.0295,25.0485,24.9437,24.9914,140500.0
2007-05-24 15:00:00,52.44,52.53,52.41,52.43,105200.0,24.9914,25.0343,24.9771,24.9866,105200.0
2007-05-24 15:30:00,52.42,52.44,52.27,52.37,200900.0,24.9818,24.9914,24.9103,24.958,200900.0
2007-05-25 09:30:00,52.53,52.74,52.29,52.29,146900.0,25.0343,25.1343,24.9199,24.9199,146900.0
2007-05-25 10:00:00,52.29,52.33,51.91,51.95,221600.0,24.9199,24.9389,24.7388,24.7578,221600.0
2007-05-25 10:30:00,51.95,52.34,51.93,52.3,166200.0,24.7578,24.9437,24.7483,24.9246,166200.0
2007-05-25 11:00:00,52.3,52.32,52.24,52.26,123500.0,24.9246,24.9342,24.896,24.9056,123500.0
2007-05-25 11:30:00,52.26,52.27,52.15,52.16,90900.0,24.9056,24.9103,24.8532,24.8579,90900.0
2007-05-25 12:00:00,52.15,52.15,51.59,51.59,115800.0,24.8532,24.8532,24.5863,24.5863,115800.0
2007-05-25 12:30:00,51.59,51.7,51.54,51.54,75100.0,24.5863,24.6387,24.5624,24.5624,75100.0
2007-05-25 13:00:00,51.55,51.88,51.54,51.8,98800.0,24.5672,24.7245,24.5624,24.6864,98800.0
2007-05-25 13:30:00,51.79,51.81,51.73,51.73,42000.0,24.6816,24.6911,24.653,24.653,42000.0
2007-05-25 14:00:00,51.73,51.79,51.57,51.57,75800.0,24.653,24.6816,24.5767,24.5767,75800.0
2007-05-25 14:30:00,51.58,51.79,51.57,51.74,111100.0,24.5815,24.6816,24.5767,24.6578,111100.0
2007-05-25 15:00:00,51.76,51.78,51.68,51.74,82900.0,24.6673,24.6768,24.6292,24.6578,82900.0
2007-05-25 15:30:00,51.75,51.9,51.73,51.9,143100.0,24.6625,24.734,24.653,24.734,143100.0
2007-05-29 09:30:00,52.25,52.35,52.15,52.2,114400.0,24.9008,24.9485,24.8532,24.877,114400.0
2007-05-29 10:00:00,52.2,52.3,52.16,52.26,81100.0,24.877,24.9246,24.8579,24.9056,81100.0
2007-05-29 10:30:00,52.26,52.38,52.23,52.38,68400.0,24.9056,24.9628,24.8913,24.9628,68400.0
2007-05-29 11:00:00,52.38,52.55,52.36,52.55,92100.0,24.9628,25.0438,24.9532,25.0438,92100.0
2007-05-29 11:30:00,52.54,52.65,52.28,52.28,105700.0,25.039,25.0914,24.9151,24.9151,105700.0
2007-05-29 12:00:00,52.27,52.33,52.18,52.28,101700.0,24.9103,24.9389,24.8675,24.9151,101700.0
2007-05-29 12:30:00,52.26,52.26,52.15,52.23,80600.0,24.9056,24.9056,24.8532,24.8913,80600.0
2007-05-29 13:00:00,52.23,52.23,52.0,52.08,91600.0,24.8913,24.8913,24.7817,24.8198,91600.0
2007-05-29 13:30:00,52.1,52.12,52.0,52.12,75000.0,24.8293,24.8389,24.7817,24.8389,75000.0
2007-05-29 14:00:00,52.1,52.17,52.1,52.11,71000.0,24.8293,24.8627,24.8293,24.8341,71000.0
2007-05-29 14:30:00,52.12,52.14,52.04,52.08,69600.0,24.8389,24.8484,24.8007,24.8198,69600.0
2007-05-29 15:00:00,52.08,52.13,52.04,52.04,95900.0,24.8198,24.8436,24.8007,24.8007,95900.0
2007-05-29 15:30:00,52.04,52.16,52.04,52.13,113700.0,24.8007,24.8579,24.8007,24.8436,113700.0
2007-05-30 09:30:00,52.0,52.1,51.9,52.03,221100.0,24.7817,24.8293,24.734,24.796,221100.0
2007-05-30 10:00:00,52.02,52.06,51.92,51.98,163000.0,24.7912,24.8103,24.7435,24.7721,163000.0
2007-05-30 10:30:00,51.98,52.0,51.88,51.89,98600.0,24.7721,24.7817,24.7245,24.7292,98600.0
2007-05-30 11:00:00,51.9,51.95,51.8,51.89,89100.0,24.734,24.7578,24.6864,24.7292,89100.0
2007-05-30 11:30:00,51.9,51.95,51.81,51.93,112400.0,24.734,24.7578,24.6911,24.7483,112400.0
2007-05-30 12:00:00,51.93,52.04,51.9,52.04,62500.0,24.7483,24.8007,24.734,24.8007,62500.0
2007-05-30 12:30:00,52.04,52.14,52.03,52.1,103500.0,24.8007,24.8484,24.796,24.8293,103500.0
2007-05-30 13:00:00,52.11,52.15,52.09,52.15,48100.0,24.8341,24.8532,24.8246,24.8532,48100.0
2007-05-30 13:30:00,52.15,52.16,52.05,52.06,61000.0,24.8532,24.8579,24.8055,24.8103,61000.0
2007-05-30 14:00:00,52.07,52.22,51.94,52.22,139100.0,24.815,24.8865,24.7531,24.8865,139100.0
2007-05-30 14:30:00,52.2,52.43,52.18,52.42,127300.0,24.877,24.9866,24.8675,24.9818,127300.0
2007-05-30 15:00:00,52.41,52.42,52.31,52.31,96800.0,24.9771,24.9818,24.9294,24.9294,96800.0
2007-05-30 15:30:00,52.3,52.45,52.28,52.45,302100.0,24.9246,24.9961,24.9151,24.9961,302100.0
2007-05-31 09:30:00,52.41,52.6,52.25,52.36,97500.0,24.9771,25.0676,24.9008,24.9532,97500.0
2007-05-31 10:00:00,52.38,52.45,52.1,52.11,143600.0,24.9628,24.9961,24.8293,24.8341,143600.0
2007-05-31 10:30:00,52.11,52.42,52.1,52.34,116300.0,24.8341,24.9818,24.8293,24.9437,116300.0
2007-05-31 11:00:00,52.34,52.4,52.24,52.38,77500.0,24.9437,24.9723,24.896,24.9628,77500.0
2007-05-31 11:30:00,52.39,52.49,52.38,52.41,50000.0,24.9675,25.0152,24.9628,24.9771,50000.0
2007-05-31 12:00:00,52.41,52.68,52.4,52.67,211000.0,24.9771,25.1057,24.9723,25.101,211000.0
2007-05-31 12:30:00,52.67,52.73,52.65,52.69,157600.0,25.101,25.1296,25.0914,25.1105,157600.0
2007-05-31 13:00:00,52.7,52.78,52.68,52.71,161300.0,25.1153,25.1534,25.1057,25.12,161300.0
2007-05-31 13:30:00,52.71,52.71,52.64,52.68,108300.0,25.12,25.12,25.0867,25.1057,108300.0
2007-05-31 14:00:00,52.68,52.75,52.66,52.73,106300.0,25.1057,25.1391,25.0962,25.1296,106300.0
2007-05-31 14:30:00,52.74,52.8,52.66,52.67,150600.0,25.1343,25.1629,25.0962,25.101,150600.0
2007-05-31 15:00:00,52.67,52.81,52.66,52.8,150700.0,25.101,25.1677,25.0962,25.1629,150700.0
2007-05-31 15:30:00,52.81,53.11,52.79,52.96,470300.0,25.1677,25.3107,25.1582,25.2392,470300.0
2007-06-01 09:30:00,53.22,53.25,52.96,52.98,115800.0,25.3631,25.3774,25.2392,25.2487,115800.0
2007-06-01 10:00:00,52.97,53.19,52.96,52.98,180200.0,25.2439,25.3488,25.2392,25.2487,180200.0
2007-06-01 10:30:00,52.98,53.07,52.6,52.68,171000.0,25.2487,25.2916,25.0676,25.1057,171000.0
2007-06-01 11:00:00,52.68,53.04,52.68,53.0,164300.0,25.1057,25.2773,25.1057,25.2582,164300.0
2007-06-01 11:30:00,53.01,53.16,52.93,53.09,166600.0,25.263,25.3345,25.2249,25.3011,166600.0
2007-06-01 12:00:00,53.08,53.08,52.8,52.8,89100.0,25.2964,25.2964,25.1629,25.1629,89100.0
2007-06-01 12:30:00,52.8,52.81,52.63,52.8,181800.0,25.1629,25.1677,25.0819,25.1629,181800.0
2007-06-01 13:00:00,52.8,52.93,52.76,52.87,91300.0,25.1629,25.2249,25.1439,25.1963,91300.0
2007-06-01 13:30:00,52.89,53.14,52.87,52.95,106100.0,25.2058,25.325,25.1963,25.2344,106100.0
2007-06-01 14:00:00,52.95,53.03,52.89,52.89,81300.0,25.2344,25.2725,25.2058,25.2058,81300.0
2007-06-01 14:30:00,52.89,52.96,52.66,52.69,148000.0,25.2058,25.2392,25.0962,25.1105,148000.0
2007-06-01 15:00:00,52.69,52.74,52.65,52.72,91300.0,25.1105,25.1343,25.0914,25.1248,91300.0
2007-06-01 15:30:00,52.73,52.74,52.66,52.74,231400.0,25.1296,25.1343,25.0962,25.1343,231400.0
2007-06-04 09:30:00,52.14,52.4,51.92,51.97,171400.0,25.1526,25.2781,25.0465,25.0706,171400.0
2007-06-04 10:00:00,51.99,52.04,51.67,51.67,113700.0,25.0803,25.1044,24.9259,24.9259,113700.0
2007-06-04 10:30:00,51.68,51.81,51.61,51.65,75300.0,24.9307,24.9935,24.897,24.9163,75300.0
2007-06-04 11:00:00,51.66,51.75,51.6,51.66,78100.0,24.9211,24.9645,24.8921,24.9211,78100.0
2007-06-04 11:30:00,51.65,51.69,51.51,51.6,145000.0,24.9163,24.9356,24.8487,24.8921,145000.0
2007-06-04 12:00:00,51.62,51.74,51.6,51.72,68800.0,24.9018,24.9597,24.8921,24.95,68800.0
2007-06-04 12:30:00,51.73,51.94,51.71,51.94,98900.0,24.9549,25.0562,24.9452,25.0562,98900.0
2007-06-04 13:00:00,51.94,52.07,51.94,52.03,60300.0,25.0562,25.1189,25.0562,25.0996,60300.0
2007-06-04 13:30:00,52.03,52.05,51.92,51.92,52500.0,25.0996,25.1092,25.0465,25.0465,52500.0
2007-06-04 14:00:00,51.92,51.96,51.87,51.92,44200.0,25.0465,25.0658,25.0224,25.0465,44200.0
2007-06-04 14:30:00,51.91,51.96,51.9,51.95,81500.0,25.0417,25.0658,25.0369,25.061,81500.0
2007-06-04 15:00:00,51.95,52.02,51.9,52.0,120700.0,25.061,25.0948,25.0369,25.0851,120700.0
2007-06-04 15:30:00,51.99,52.0,51.86,51.87,216200.0,25.0803,25.0851,25.0176,25.0224,216200.0
2007-06-05 09:30:00,51.63,51.79,51.39,51.52,165400.0,24.9066,24.9838,24.7908,24.8536,165400.0
2007-06-05 10:00:00,51.53,51.59,51.3,51.33,149000.0,24.8584,24.8873,24.7474,24.7619,149000.0
2007-06-05 10:30:00,51.34,51.49,51.27,51.37,98100.0,24.7667,24.8391,24.733,24.7812,98100.0
2007-06-05 11:00:00,51.38,51.52,51.26,51.31,72300.0,24.786,24.8536,24.7281,24.7522,72300.0
2007-06-05 11:30:00,51.31,51.33,51.1,51.16,75200.0,24.7522,24.7619,24.6509,24.6799,75200.0
2007-06-05 12:00:00,51.17,51.17,51.03,51.1,63000.0,24.6847,24.6847,24.6172,24.6509,63000.0
2007-06-05 12:30:00,51.1,51.29,51.1,51.22,67200.0,24.6509,24.7426,24.6509,24.7088,67200.0
2007-06-05 13:00:00,51.2,51.2,50.95,50.98,89000.0,24.6992,24.6992,24.5786,24.5931,89000.0
2007-06-05 13:30:00,50.97,51.2,50.96,51.19,42200.0,24.5882,24.6992,24.5834,24.6944,42200.0
2007-06-05 14:00:00,51.19,51.27,51.11,51.24,51400.0,24.6944,24.733,24.6558,24.7185,51400.0
2007-06-05 14:30:00,51.23,51.24,51.08,51.09,58500.0,24.7137,24.7185,24.6413,24.6461,58500.0
2007-06-05 15:00:00,51.08,51.22,51.05,51.21,79300.0,24.6413,24.7088,24.6268,24.704,79300.0
2007-06-05 15:30:00,51.2,51.23,51.02,51.03,224400.0,24.6992,24.7137,24.6123,24.6172,224400.0
2007-06-06 09:30:00,51.01,51.02,50.12,50.64,201900.0,24.6075,24.6123,24.1782,24.429,201900.0
2007-06-06 10:00:00,50.65,50.69,50.45,50.59,101800.0,24.4339,24.4532,24.3374,24.4049,101800.0
2007-06-06 10:30:00,50.59,50.7,50.41,50.47,124200.0,24.4049,24.458,24.3181,24.347,124200.0
2007-06-06 11:00:00,50.48,50.57,50.43,50.45,76500.0,24.3519,24.3953,24.3277,24.3374,76500.0
2007-06-06 11:30:00,50.44,50.46,50.3,50.32,67000.0,24.3326,24.3422,24.265,24.2747,67000.0
2007-06-06 12:00:00,50.33,50.59,50.32,50.5,52100.0,24.2795,24.4049,24.2747,24.3615,52100.0
2007-06-06 12:30:00,50.5,50.51,50.47,50.49,80200.0,24.3615,24.3663,24.347,24.3567,80200.0
2007-06-06 13:00:00,50.5,50.55,50.48,50.55,78300.0,24.3615,24.3856,24.3519,24.3856,78300.0
2007-06-06 13:30:00,50.54,50.57,50.47,50.53,77000.0,24.3808,24.3953,24.347,24.376,77000.0
2007-06-06 14:00:00,50.54,50.56,50.45,50.5,96400.0,24.3808,24.3904,24.3374,24.3615,96400.0
2007-06-06 14:30:00,50.49,50.57,50.49,50.54,71600.0,24.3567,24.3953,24.3567,24.3808,71600.0
2007-06-06 15:00:00,50.55,50.67,50.5,50.6,103800.0,24.3856,24.4435,24.3615,24.4097,103800.0
2007-06-06 15:30:00,50.61,50.66,50.52,50.55,135000.0,24.4146,24.4387,24.3711,24.3856,135000.0
2007-06-07 09:30:00,50.35,50.4,49.91,49.98,141500.0,24.2891,24.3133,24.0769,24.1106,141500.0
2007-06-07 10:00:00,49.99,50.07,49.73,49.88,151400.0,24.1155,24.1541,23.99,24.0624,151400.0
2007-06-07 10:30:00,49.91,50.01,49.52,49.72,127900.0,24.0769,24.1251,23.8887,23.9852,127900.0
2007-06-07 11:00:00,49.69,49.75,49.27,49.42,126000.0,23.9707,23.9997,23.7681,23.8405,126000.0
2007-06-07 11:30:00,49.41,49.58,49.4,49.46,88600.0,23.8357,23.9177,23.8309,23.8598,88600.0
2007-06-07 12:00:00,49.44,49.44,49.27,49.27,93800.0,23.8501,23.8501,23.7681,23.7681,93800.0
2007-06-07 12:30:00,49.27,49.37,49.03,49.29,108100.0,23.7681,23.8164,23.6524,23.7778,108100.0
2007-06-07 13:00:00,49.31,49.36,49.02,49.02,133600.0,23.7874,23.8116,23.6475,23.6475,133600.0
2007-06-07 13:30:00,49.04,49.25,48.88,49.23,161000.0,23.6572,23.7585,23.58,23.7488,161000.0
2007-06-07 14:00:00,49.23,49.3,48.88,49.12,89600.0,23.7488,23.7826,23.58,23.6958,89600.0
2007-06-07 14:30:00,49.11,49.23,48.89,49.17,110500.0,23.691,23.7488,23.5848,23.7199,110500.0
2007-06-07 15:00:00,49.16,49.33,49.06,49.27,127600.0,23.7151,23.7971,23.6668,23.7681,127600.0
2007-06-07 15:30:00,49.26,49.4,48.93,48.97,343600.0,23.7633,23.8309,23.6041,23.6234,343600.0
2007-06-08 09:30:00,48.94,49.46,48.67,49.27,259500.0,23.6089,23.8598,23.4787,23.7681,259500.0
2007-06-08 10:00:00,49.26,49.46,49.17,49.27,224700.0,23.7633,23.8598,23.7199,23.7681,224700.0
2007-06-08 10:30:00,49.27,49.42,49.06,49.06,140300.0,23.7681,23.8405,23.6668,23.6668,140300.0
2007-06-08 11:00:00,49.07,49.16,48.89,49.12,188000.0,23.6717,23.7151,23.5848,23.6958,188000.0
2007-06-08 11:30:00,49.12,49.15,48.94,49.04,106600.0,23.6958,23.7103,23.6089,23.6572,106600.0
2007-06-08 12:00:00,49.04,49.04,48.88,48.88,98200.0,23.6572,23.6572,23.58,23.58,98200.0
2007-06-08 12:30:00,48.88,48.88,48.71,48.77,100700.0,23.58,23.58,23.498,23.5269,100700.0
2007-06-08 13:00:00,48.78,48.82,48.65,48.81,77800.0,23.5318,23.5511,23.469,23.5462,77800.0
2007-06-08 13:30:00,48.81,48.92,48.75,48.84,107200.0,23.5462,23.5993,23.5173,23.5607,107200.0
2007-06-08 14:00:00,48.84,48.99,48.81,48.82,95400.0,23.5607,23.6331,23.5462,23.5511,95400.0
2007-06-08 14:30:00,48.83,48.93,48.76,48.9,115300.0,23.5559,23.6041,23.5221,23.5896,115300.0
2007-06-08 15:00:00,48.9,49.05,48.9,48.99,228900.0,23.5896,23.662,23.5896,23.6331,228900.0
2007-06-08 15:30:00,49.0,49.25,48.97,49.2,305900.0,23.6379,23.7585,23.6234,23.7344,305900.0
2007-06-11 09:30:00,49.19,49.57,49.1,49.57,181100.0,23.7295,23.9129,23.6861,23.9129,181100.0
2007-06-11 10:00:00,49.57,49.66,49.45,49.48,189300.0,23.9129,23.9563,23.855,23.8694,189300.0
2007-06-11 10:30:00,49.47,49.61,49.44,49.55,99800.0,23.8646,23.9322,23.8501,23.9032,99800.0
2007-06-11 11:00:00,49.55,49.6,49.52,49.56,66000.0,23.9032,23.9273,23.8887,23.908,66000.0
2007-06-11 11:30:00,49.56,49.82,49.55,49.78,93200.0,23.908,24.0335,23.9032,24.0142,93200.0
2007-06-11 12:00:00,49.79,49.81,49.71,49.72,112200.0,24.019,24.0286,23.9804,23.9852,112200.0
2007-06-11 12:30:00,49.72,49.85,49.7,49.83,80400.0,23.9852,24.0479,23.9756,24.0383,80400.0
2007-06-11 13:00:00,49.83,49.97,49.8,49.92,60200.0,24.0383,24.1058,24.0238,24.0817,60200.0
2007-06-11 13:30:00,49.92,49.94,49.75,49.82,52000.0,24.0817,24.0914,23.9997,24.0335,52000.0
2007-06-11 14:00:00,49.81,49.9,49.8,49.84,100100.0,24.0286,24.0721,24.0238,24.0431,100100.0
2007-06-11 14:30:00,49.84,49.85,49.73,49.73,63400.0,24.0431,24.0479,23.99,23.99,63400.0
2007-06-11 15:00:00,49.73,49.8,49.65,49.76,82100.0,23.99,24.0238,23.9515,24.0045,82100.0
2007-06-11 15:30:00,49.77,49.78,49.57,49.57,133100.0,24.0093,24.0142,23.9129,23.9129,133100.0
2007-06-12 09:30:00,49.6,49.6,49.1,49.11,104400.0,23.9273,23.9273,23.6861,23.691,104400.0
2007-06-12 10:00:00,49.11,49.15,48.81,48.94,173800.0,23.691,23.7103,23.5462,23.6089,173800.0
2007-06-12 10:30:00,48.95,49.03,48.9,48.96,114300.0,23.6138,23.6524,23.5896,23.6186,114300.0
2007-06-12 11:00:00,48.97,49.08,48.92,48.99,105900.0,23.6234,23.6765,23.5993,23.6331,105900.0
2007-06-12 11:30:00,49.0,49.34,49.0,49.26,118300.0,23.6379,23.8019,23.6379,23.7633,118300.0
2007-06-12 12:00:00,49.26,49.36,49.18,49.28,336500.0,23.7633,23.8116,23.7247,23.773,336500.0
2007-06-12 12:30:00,49.28,49.33,49.2,49.29,104800.0,23.773,23.7971,23.7344,23.7778,104800.0
2007-06-12 13:00:00,49.28,49.38,49.16,49.25,61900.0,23.773,23.8212,23.7151,23.7585,61900.0
2007-06-12 13:30:00,49.27,49.53,49.27,49.48,81500.0,23.7681,23.8936,23.7681,23.8694,81500.0
2007-06-12 14:00:00,49.51,49.61,49.35,49.44,108100.0,23.8839,23.9322,23.8067,23.8501,108100.0
2007-06-12 14:30:00,49.43,49.45,49.1,49.28,106100.0,23.8453,23.855,23.6861,23.773,106100.0
2007-06-12 15:00:00,49.27,49.33,49.0,49.09,154200.0,23.7681,23.7971,23.6379,23.6813,154200.0
2007-06-12 15:30:00,49.09,49.12,49.0,49.01,284200.0,23.6813,23.6958,23.6379,23.6427,284200.0
2007-06-13 09:30:00,49.35,50.15,49.3,49.95,289000.0,23.8067,24.1927,23.7826,24.0962,289000.0
2007-06-13 10:00:00,49.91,49.97,49.58,49.78,188500.0,24.0769,24.1058,23.9177,24.0142,188500.0
2007-06-13 10:30:00,49.78,49.78,49.56,49.68,129500.0,24.0142,24.0142,23.908,23.9659,129500.0
2007-06-13 11:00:00,49.67,49.87,49.62,49.76,90600.0,23.9611,24.0576,23.937,24.0045,90600.0
2007-06-13 11:30:00,49.74,49.85,49.71,49.79,83300.0,23.9949,24.0479,23.9804,24.019,83300.0
2007-06-13 12:00:00,49.79,49.85,49.74,49.78,100200.0,24.019,24.0479,23.9949,24.0142,100200.0
2007-06-13 12:30:00,49.77,49.85,49.65,49.69,104500.0,24.0093,24.0479,23.9515,23.9707,104500.0
2007-06-13 13:00:00,49.66,49.78,49.6,49.7,119700.0,23.9563,24.0142,23.9273,23.9756,119700.0
2007-06-13 13:30:00,49.69,49.83,49.67,49.77,70400.0,23.9707,24.0383,23.9611,24.0093,70400.0
2007-06-13 14:00:00,49.74,50.0,49.74,49.88,237400.0,23.9949,24.1203,23.9949,24.0624,237400.0
2007-06-13 14:30:00,49.88,50.02,49.83,50.0,187400.0,24.0624,24.1299,24.0383,24.1203,187400.0
2007-06-13 15:00:00,50.0,50.03,49.92,50.01,176100.0,24.1203,24.1348,24.0817,24.1251,176100.0
2007-06-13 15:30:00,49.99,50.13,49.91,50.09,195000.0,24.1155,24.183,24.0769,24.1637,195000.0
2007-06-14 09:30:00,50.1,50.4,50.0,50.38,217700.0,24.1685,24.3133,24.1203,24.3036,217700.0
2007-06-14 10:00:00,50.38,50.46,50.19,50.27,130600.0,24.3036,24.3422,24.212,24.2505,130600.0
2007-06-14 10:30:00,50.27,50.37,50.18,50.26,109200.0,24.2505,24.2988,24.2071,24.2457,109200.0
2007-06-14 11:00:00,50.25,50.28,49.96,50.03,97600.0,24.2409,24.2554,24.101,24.1348,97600.0
2007-06-14 11:30:00,50.02,50.09,49.88,49.92,115700.0,24.1299,24.1637,24.0624,24.0817,115700.0
2007-06-14 12:00:00,49.91,50.12,49.9,50.05,47800.0,24.0769,24.1782,24.0721,24.1444,47800.0
2007-06-14 12:30:00,50.04,50.05,49.9,49.9,51900.0,24.1396,24.1444,24.0721,24.0721,51900.0
2007-06-14 13:00:00,49.9,50.0,49.86,49.9,48100.0,24.0721,24.1203,24.0528,24.0721,48100.0
2007-06-14 13:30:00,49.89,49.98,49.81,49.83,173000.0,24.0672,24.1106,24.0286,24.0383,173000.0
2007-06-14 14:00:00,49.84,49.91,49.77,49.88,118800.0,24.0431,24.0769,24.0093,24.0624,118800.0
2007-06-14 14:30:00,49.88,50.0,49.87,49.95,134300.0,24.0624,24.1203,24.0576,24.0962,134300.0
2007-06-14 15:00:00,49.95,49.99,49.87,49.9,136400.0,24.0962,24.1155,24.0576,24.0721,136400.0
2007-06-14 15:30:00,49.9,50.0,49.87,49.96,126000.0,24.0721,24.1203,24.0576,24.101,126000.0
2007-06-15 09:30:00,50.5,50.88,50.32,50.75,560600.0,24.3615,24.5448,24.2747,24.4821,560600.0
2007-06-15 10:00:00,50.74,50.79,50.6,50.69,166100.0,24.4773,24.5014,24.4097,24.4532,166100.0
2007-06-15 10:30:00,50.7,50.9,50.7,50.75,482300.0,24.458,24.5545,24.458,24.4821,482300.0
2007-06-15 11:00:00,50.75,50.8,50.63,50.63,121900.0,24.4821,24.5062,24.4242,24.4242,121900.0
2007-06-15 11:30:00,50.64,50.73,50.62,50.69,169700.0,24.429,24.4725,24.4194,24.4532,169700.0
2007-06-15 12:00:00,50.7,50.7,50.53,50.55,64000.0,24.458,24.458,24.376,24.3856,64000.0
2007-06-15 12:30:00,50.55,50.62,50.52,50.57,95400.0,24.3856,24.4194,24.3711,24.3953,95400.0
2007-06-15 13:00:00,50.58,50.59,50.47,50.5,196800.0,24.4001,24.4049,24.347,24.3615,196800.0
2007-06-15 13:30:00,50.51,50.63,50.5,50.6,162600.0,24.3663,24.4242,24.3615,24.4097,162600.0
2007-06-15 14:00:00,50.6,50.6,50.47,50.5,114600.0,24.4097,24.4097,24.347,24.3615,114600.0
2007-06-15 14:30:00,50.5,50.57,50.43,50.57,104600.0,24.3615,24.3953,24.3277,24.3953,104600.0
2007-06-15 15:00:00,50.58,50.63,50.53,50.57,142800.0,24.4001,24.4242,24.376,24.3953,142800.0
2007-06-15 15:30:00,50.57,50.57,50.42,50.44,212100.0,24.3953,24.3953,24.3229,24.3326,212100.0
2007-06-18 09:30:00,50.47,50.53,50.16,50.17,113800.0,24.347,24.376,24.1975,24.2023,113800.0
2007-06-18 10:00:00,50.16,50.16,49.84,49.96,163500.0,24.1975,24.1975,24.0431,24.101,163500.0
2007-06-18 10:30:00,49.96,50.56,49.95,50.23,170700.0,24.101,24.3904,24.0962,24.2312,170700.0
2007-06-18 11:00:00,50.23,50.25,50.11,50.23,42000.0,24.2312,24.2409,24.1734,24.2312,42000.0
2007-06-18 11:30:00,50.24,50.25,50.16,50.23,41500.0,24.2361,24.2409,24.1975,24.2312,41500.0
2007-06-18 12:00:00,50.23,50.32,50.1,50.13,69100.0,24.2312,24.2747,24.1685,24.183,69100.0
2007-06-18 12:30:00,50.13,50.2,50.1,50.14,63400.0,24.183,24.2168,24.1685,24.1878,63400.0
2007-06-18 13:00:00,50.13,50.21,50.08,50.15,58200.0,24.183,24.2216,24.1589,24.1927,58200.0
2007-06-18 13:30:00,50.15,50.18,50.05,50.13,46300.0,24.1927,24.2071,24.1444,24.183,46300.0
2007-06-18 14:00:00,50.13,50.18,50.1,50.16,111700.0,24.183,24.2071,24.1685,24.1975,111700.0
2007-06-18 14:30:00,50.16,50.18,50.07,50.12,45200.0,24.1975,24.2071,24.1541,24.1782,45200.0
2007-06-18 15:00:00,50.12,50.17,50.06,50.15,89600.0,24.1782,24.2023,24.1492,24.1927,89600.0
2007-06-18 15:30:00,50.12,50.15,50.0,50.07,136200.0,24.1782,24.1927,24.1203,24.1541,136200.0
2007-06-19 09:30:00,49.81,50.0,49.7,49.82,127300.0,24.0286,24.1203,23.9756,24.0335,127300.0
2007-06-19 10:00:00,49.78,49.9,49.72,49.85,205100.0,24.0142,24.0721,23.9852,24.0479,205100.0
2007-06-19 10:30:00,49.87,50.12,49.86,50.03,130300.0,24.0576,24.1782,24.0528,24.1348,130300.0
2007-06-19 11:00:00,50.03,50.07,49.88,49.93,57200.0,24.1348,24.1541,24.0624,24.0865,57200.0
2007-06-19 11:30:00,49.93,49.95,49.8,49.93,53200.0,24.0865,24.0962,24.0238,24.0865,53200.0
2007-06-19 12:00:00,49.94,50.01,49.84,49.84,94100.0,24.0914,24.1251,24.0431,24.0431,94100.0
2007-06-19 12:30:00,49.85,49.92,49.83,49.87,119700.0,24.0479,24.0817,24.0383,24.0576,119700.0
2007-06-19 13:00:00,49.87,49.87,49.71,49.75,111500.0,24.0576,24.0576,23.9804,23.9997,111500.0
2007-06-19 13:30:00,49.76,49.78,49.67,49.67,59500.0,24.0045,24.0142,23.9611,23.9611,59500.0
2007-06-19 14:00:00,49.68,49.71,49.6,49.61,74800.0,23.9659,23.9804,23.9273,23.9322,74800.0
2007-06-19 14:30:00,49.61,49.69,49.57,49.64,112900.0,23.9322,23.9707,23.9129,23.9466,112900.0
2007-06-19 15:00:00,49.65,49.77,49.57,49.73,160000.0,23.9515,24.0093,23.9129,23.99,160000.0
2007-06-19 15:30:00,49.73,50.0,49.71,49.95,250100.0,23.99,24.1203,23.9804,24.0962,250100.0
2007-06-20 09:30:00,50.02,50.15,49.7,49.77,58200.0,24.1299,24.1927,23.9756,24.0093,58200.0
2007-06-20 10:00:00,49.75,49.8,49.59,49.74,58200.0,23.9997,24.0238,23.9225,23.9949,58200.0
2007-06-20 10:30:00,49.75,49.83,49.65,49.73,91000.0,23.9997,24.0383,23.9515,23.99,91000.0
2007-06-20 11:00:00,49.73,49.75,49.55,49.64,55600.0,23.99,23.9997,23.9032,23.9466,55600.0
2007-06-20 11:30:00,49.65,49.67,49.37,49.45,48000.0,23.9515,23.9611,23.8164,23.855,48000.0
2007-06-20 12:00:00,49.45,49.45,49.25,49.38,49600.0,23.855,23.855,23.7585,23.8212,49600.0
2007-06-20 12:30:00,49.38,49.55,49.37,49.52,33400.0,23.8212,23.9032,23.8164,23.8887,33400.0
2007-06-20 13:00:00,49.52,49.53,49.24,49.37,64900.0,23.8887,23.8936,23.7537,23.8164,64900.0
2007-06-20 13:30:00,49.36,49.43,49.24,49.24,37700.0,23.8116,23.8453,23.7537,23.7537,37700.0
2007-06-20 14:00:00,49.24,49.48,49.16,49.2,70700.0,23.7537,23.8694,23.7151,23.7344,70700.0
2007-06-20 14:30:00,49.21,49.27,49.1,49.22,79200.0,23.7392,23.7681,23.6861,23.744,79200.0
2007-06-20 15:00:00,49.22,49.23,48.95,49.05,91300.0,23.744,23.7488,23.6138,23.662,91300.0
2007-06-20 15:30:00,49.05,49.05,48.74,48.77,155800.0,23.662,23.662,23.5125,23.5269,155800.0
2007-06-21 09:30:00,48.77,48.85,48.5,48.5,69600.0,23.5269,23.5655,23.3967,23.3967,69600.0
2007-06-21 10:00:00,48.5,48.88,48.4,48.76,182000.0,23.3967,23.58,23.3484,23.5221,182000.0
2007-06-21 10:30:00,48.75,49.19,48.72,49.18,128700.0,23.5173,23.7295,23.5028,23.7247,128700.0
2007-06-21 11:00:00,49.16,49.28,49.1,49.16,58900.0,23.7151,23.773,23.6861,23.7151,58900.0
2007-06-21 11:30:00,49.16,49.16,48.77,48.88,41700.0,23.7151,23.7151,23.5269,23.58,41700.0
2007-06-21 12:00:00,48.88,48.99,48.63,48.81,80500.0,23.58,23.6331,23.4594,23.5462,80500.0
2007-06-21 12:30:00,48.79,48.9,48.7,48.87,31800.0,23.5366,23.5896,23.4932,23.5752,31800.0
2007-06-21 13:00:00,48.86,49.12,48.86,49.08,41600.0,23.5704,23.6958,23.5704,23.6765,41600.0
2007-06-21 13:30:00,49.09,49.21,49.08,49.16,33700.0,23.6813,23.7392,23.6765,23.7151,33700.0
2007-06-21 14:00:00,49.16,49.16,48.99,49.01,42700.0,23.7151,23.7151,23.6331,23.6427,42700.0
2007-06-21 14:30:00,49.0,49.02,48.77,48.88,81200.0,23.6379,23.6475,23.5269,23.58,81200.0
2007-06-21 15:00:00,48.86,49.01,48.83,49.0,65900.0,23.5704,23.6427,23.5559,23.6379,65900.0
2007-06-21 15:30:00,48.99,49.04,48.93,49.01,76900.0,23.6331,23.6572,23.6041,23.6427,76900.0
2007-06-22 09:30:00,48.8,48.86,48.53,48.64,80400.0,23.5414,23.5704,23.4112,23.4642,80400.0
2007-06-22 10:00:00,48.66,48.75,48.52,48.6,35500.0,23.4739,23.5173,23.4063,23.4449,35500.0
2007-06-22 10:30:00,48.58,48.67,48.44,48.45,108200.0,23.4353,23.4787,23.3677,23.3726,108200.0
2007-06-22 11:00:00,48.43,48.52,48.36,48.36,117800.0,23.3629,23.4063,23.3291,23.3291,117800.0
2007-06-22 11:30:00,48.36,48.4,48.3,48.4,51000.0,23.3291,23.3484,23.3002,23.3484,51000.0
2007-06-22 12:00:00,48.4,48.45,48.23,48.33,141300.0,23.3484,23.3726,23.2664,23.3147,141300.0
2007-06-22 12:30:00,48.33,48.4,48.26,48.39,107900.0,23.3147,23.3484,23.2809,23.3436,107900.0
2007-06-22 13:00:00,48.38,48.77,48.37,48.76,140000.0,23.3388,23.5269,23.334,23.5221,140000.0
2007-06-22 13:30:00,48.76,48.8,48.65,48.67,70700.0,23.5221,23.5414,23.469,23.4787,70700.0
2007-06-22 14:00:00,48.66,48.7,48.51,48.7,72900.0,23.4739,23.4932,23.4015,23.4932,72900.0
2007-06-22 14:30:00,48.69,48.84,48.58,48.84,85100.0,23.4883,23.5607,23.4353,23.5607,85100.0
2007-06-22 15:00:00,48.84,48.87,48.58,48.59,64200.0,23.5607,23.5752,23.4353,23.4401,64200.0
2007-06-22 15:30:00,48.6,48.62,48.43,48.5,189800.0,23.4449,23.4546,23.3629,23.3967,189800.0
2007-06-25 09:30:00,48.46,48.61,48.3,48.48,126500.0,23.3774,23.4498,23.3002,23.387,126500.0
2007-06-25 10:00:00,48.49,48.79,48.45,48.63,123400.0,23.3919,23.5366,23.3726,23.4594,123400.0
2007-06-25 10:30:00,48.62,48.73,48.4,48.6,106400.0,23.4546,23.5076,23.3484,23.4449,106400.0
2007-06-25 11:00:00,48.6,48.95,48.59,48.8,74200.0,23.4449,23.6138,23.4401,23.5414,74200.0
2007-06-25 11:30:00,48.8,48.83,48.68,48.72,39400.0,23.5414,23.5559,23.4835,23.5028,39400.0
2007-06-25 12:00:00,48.73,48.79,48.67,48.71,47900.0,23.5076,23.5366,23.4787,23.498,47900.0
2007-06-25 12:30:00,48.71,48.73,48.67,48.67,211100.0,23.498,23.5076,23.4787,23.4787,211100.0
2007-06-25 13:00:00,48.66,48.8,48.59,48.79,138700.0,23.4739,23.5414,23.4401,23.5366,138700.0
2007-06-25 13:30:00,48.79,48.86,48.6,48.6,73200.0,23.5366,23.5704,23.4449,23.4449,73200.0
2007-06-25 14:00:00,48.61,48.69,48.55,48.56,63900.0,23.4498,23.4883,23.4208,23.4256,63900.0
2007-06-25 14:30:00,48.55,48.58,48.32,48.42,187600.0,23.4208,23.4353,23.3099,23.3581,187600.0
2007-06-25 15:00:00,48.42,48.57,48.32,48.51,220600.0,23.3581,23.4305,23.3099,23.4015,220600.0
2007-06-25 15:30:00,48.49,48.57,48.4,48.44,160400.0,23.3919,23.4305,23.3484,23.3677,160400.0
2007-06-26 09:30:00,49.0,49.5,48.91,49.27,223700.0,23.6379,23.8791,23.5945,23.7681,223700.0
2007-06-26 10:00:00,49.28,49.33,48.77,48.81,69600.0,23.773,23.7971,23.5269,23.5462,69600.0
2007-06-26 10:30:00,48.81,48.97,48.77,48.77,158100.0,23.5462,23.6234,23.5269,23.5269,158100.0
2007-06-26 11:00:00,48.77,49.0,48.77,48.94,65400.0,23.5269,23.6379,23.5269,23.6089,65400.0
2007-06-26 11:30:00,48.92,49.23,48.86,49.15,70900.0,23.5993,23.7488,23.5704,23.7103,70900.0
2007-06-26 12:00:00,49.14,49.18,48.98,49.06,41400.0,23.7054,23.7247,23.6282,23.6668,41400.0
2007-06-26 12:30:00,49.08,49.08,48.91,48.93,79600.0,23.6765,23.6765,23.5945,23.6041,79600.0
2007-06-26 13:00:00,48.95,49.07,48.93,49.02,58600.0,23.6138,23.6717,23.6041,23.6475,58600.0
2007-06-26 13:30:00,49.03,49.06,48.92,48.97,109000.0,23.6524,23.6668,23.5993,23.6234,109000.0
2007-06-26 14:00:00,48.98,49.08,48.9,48.97,149800.0,23.6282,23.6765,23.5896,23.6234,149800.0
2007-06-26 14:30:00,48.97,49.01,48.83,48.89,241200.0,23.6234,23.6427,23.5559,23.5848,241200.0
2007-06-26 15:00:00,48.88,48.92,48.7,48.72,166300.0,23.58,23.5993,23.4932,23.5028,166300.0
2007-06-26 15:30:00,48.73,48.85,48.62,48.62,96600.0,23.5076,23.5655,23.4546,23.4546,96600.0
2007-06-27 09:30:00,48.4,48.68,48.28,48.34,88300.0,23.3484,23.4835,23.2906,23.3195,88300.0
2007-06-27 10:00:00,48.29,48.73,48.23,48.72,101400.0,23.2954,23.5076,23.2664,23.5028,101400.0
2007-06-27 10:30:00,48.69,48.9,48.68,48.87,105800.0,23.4883,23.5896,23.4835,23.5752,105800.0
2007-06-27 11:00:00,48.87,48.98,48.77,48.83,114000.0,23.5752,23.6282,23.5269,23.5559,114000.0
2007-06-27 11:30:00,48.8,48.87,48.75,48.86,93500.0,23.5414,23.5752,23.5173,23.5704,93500.0
2007-06-27 12:00:00,48.85,48.9,48.64,48.72,179600.0,23.5655,23.5896,23.4642,23.5028,179600.0
2007-06-27 12:30:00,48.72,48.8,48.64,48.74,61400.0,23.5028,23.5414,23.4642,23.5125,61400.0
2007-06-27 13:00:00,48.74,48.75,48.6,48.67,70400.0,23.5125,23.5173,23.4449,23.4787,70400.0
2007-06-27 13:30:00,48.65,48.74,48.6,48.72,64500.0,23.469,23.5125,23.4449,23.5028,64500.0
2007-06-27 14:00:00,48.73,48.89,48.67,48.81,77900.0,23.5076,23.5848,23.4787,23.5462,77900.0
2007-06-27 14:30:00,48.81,48.97,48.77,48.9,97300.0,23.5462,23.6234,23.5269,23.5896,97300.0
2007-06-27 15:00:00,48.88,49.05,48.87,48.9,168600.0,23.58,23.662,23.5752,23.5896,168600.0
2007-06-27 15:30:00,48.9,49.17,48.9,49.16,244000.0,23.5896,23.7199,23.5896,23.7151,244000.0
2007-06-28 09:30:00,49.17,49.21,48.99,49.02,95700.0,23.7199,23.7392,23.6331,23.6475,95700.0
2007-06-28 10:00:00,49.04,49.2,48.9,48.98,67600.0,23.6572,23.7344,23.5896,23.6282,67600.0
2007-06-28 10:30:00,49.01,49.09,48.92,48.93,50400.0,23.6427,23.6813,23.5993,23.6041,50400.0
2007-06-28 11:00:00,48.92,48.94,48.8,48.9,47000.0,23.5993,23.6089,23.5414,23.5896,47000.0
2007-06-28 11:30:00,48.91,49.23,48.88,49.21,40300.0,23.5945,23.7488,23.58,23.7392,40300.0
2007-06-28 12:00:00,49.21,49.44,49.21,49.4,31600.0,23.7392,23.8501,23.7392,23.8309,31600.0
2007-06-28 12:30:00,49.4,49.47,49.23,49.24,36700.0,23.8309,23.8646,23.7488,23.7537,36700.0
2007-06-28 13:00:00,49.24,49.3,49.18,49.28,27500.0,23.7537,23.7826,23.7247,23.773,27500.0
2007-06-28 13:30:00,49.3,49.3,49.11,49.12,39200.0,23.7826,23.7826,23.691,23.6958,39200.0
2007-06-28 14:00:00,49.12,49.25,48.93,49.22,124800.0,23.6958,23.7585,23.6041,23.744,124800.0
2007-06-28 14:30:00,49.2,49.27,48.96,49.13,80800.0,23.7344,23.7681,23.6186,23.7006,80800.0
2007-06-28 15:00:00,49.13,49.13,48.8,48.84,78600.0,23.7006,23.7006,23.5414,23.5607,78600.0
2007-06-28 15:30:00,48.85,48.97,48.65,48.71,135200.0,23.5655,23.6234,23.469,23.498,135200.0
2007-06-29 09:30:00,48.96,49.4,48.9,49.22,126000.0,23.6186,23.8309,23.5896,23.744,126000.0
2007-06-29 10:00:00,49.22,49.32,48.98,49.2,111600.0,23.744,23.7923,23.6282,23.7344,111600.0
2007-06-29 10:30:00,49.2,49.2,49.06,49.13,27800.0,23.7344,23.7344,23.6668,23.7006,27800.0
2007-06-29 11:00:00,49.15,49.18,49.04,49.15,20900.0,23.7103,23.7247,23.6572,23.7103,20900.0
2007-06-29 11:30:00,49.16,49.2,49.08,49.13,30700.0,23.7151,23.7344,23.6765,23.7006,30700.0
2007-06-29 12:00:00,49.11,49.17,48.9,49.01,65100.0,23.691,23.7199,23.5896,23.6427,65100.0
2007-06-29 12:30:00,49.01,49.05,48.95,48.97,61500.0,23.6427,23.662,23.6138,23.6234,61500.0
2007-06-29 13:00:00,48.97,49.13,48.97,49.09,70200.0,23.6234,23.7006,23.6234,23.6813,70200.0
2007-06-29 13:30:00,49.09,49.27,49.04,49.16,80800.0,23.6813,23.7681,23.6572,23.7151,80800.0
2007-06-29 14:00:00,49.16,49.21,48.88,48.94,86900.0,23.7151,23.7392,23.58,23.6089,86900.0
2007-06-29 14:30:00,48.93,49.02,48.86,48.89,41000.0,23.6041,23.6475,23.5704,23.5848,41000.0
2007-06-29 15:00:00,48.9,48.95,48.5,48.51,105800.0,23.5896,23.6138,23.3967,23.4015,105800.0
2007-06-29 15:30:00,48.5,49.04,48.45,48.96,228000.0,23.3967,23.6572,23.3726,23.6186,228000.0
2007-07-02 09:30:00,49.38,49.6,49.32,49.54,102800.0,23.8212,23.9273,23.7923,23.8984,102800.0
2007-07-02 10:00:00,49.53,49.75,49.4,49.42,128200.0,23.8936,23.9997,23.8309,23.8405,128200.0
2007-07-02 10:30:00,49.42,49.6,49.4,49.6,65600.0,23.8405,23.9273,23.8309,23.9273,65600.0
2007-07-02 11:00:00,49.6,49.65,49.45,49.52,49400.0,23.9273,23.9515,23.855,23.8887,49400.0
2007-07-02 11:30:00,49.52,49.63,49.46,49.57,88700.0,23.8887,23.9418,23.8598,23.9129,88700.0
2007-07-02 12:00:00,49.58,49.66,49.51,49.6,106700.0,23.9177,23.9563,23.8839,23.9273,106700.0
2007-07-02 12:30:00,49.6,49.68,49.56,49.65,75800.0,23.9273,23.9659,23.908,23.9515,75800.0
2007-07-02 13:00:00,49.65,49.76,49.62,49.7,100100.0,23.9515,24.0045,23.937,23.9756,100100.0
2007-07-02 13:30:00,49.7,49.85,49.69,49.8,69600.0,23.9756,24.0479,23.9707,24.0238,69600.0
2007-07-02 14:00:00,49.78,49.89,49.75,49.88,88500.0,24.0142,24.0672,23.9997,24.0624,88500.0
2007-07-02 14:30:00,49.88,50.03,49.86,50.01,140000.0,24.0624,24.1348,24.0528,24.1251,140000.0
2007-07-02 15:00:00,50.01,50.07,49.95,50.0,104800.0,24.1251,24.1541,24.0962,24.1203,104800.0
2007-07-02 15:30:00,49.99,50.12,49.98,50.09,204600.0,24.1155,24.1782,24.1106,24.1637,204600.0
2007-07-03 09:30:00,50.17,50.44,50.16,50.43,52100.0,24.2023,24.3326,24.1975,24.3277,52100.0
2007-07-03 10:00:00,50.42,50.45,50.35,50.38,82600.0,24.3229,24.3374,24.2891,24.3036,82600.0
2007-07-03 10:30:00,50.37,50.44,50.23,50.23,74800.0,24.2988,24.3326,24.2312,24.2312,74800.0
2007-07-03 11:00:00,50.24,50.24,49.85,49.93,131900.0,24.2361,24.2361,24.0479,24.0865,131900.0
2007-07-03 11:30:00,49.94,50.01,49.92,49.95,81400.0,24.0914,24.1251,24.0817,24.0962,81400.0
2007-07-03 12:00:00,49.95,50.13,49.91,50.08,84200.0,24.0962,24.183,24.0769,24.1589,84200.0
2007-07-03 12:30:00,50.08,50.15,50.0,50.09,94000.0,24.1589,24.1927,24.1203,24.1637,94000.0
2007-07-05 09:30:00,49.98,50.15,49.71,50.11,114800.0,24.1106,24.1927,23.9804,24.1734,114800.0
2007-07-05 10:00:00,50.1,50.28,49.97,50.26,97200.0,24.1685,24.2554,24.1058,24.2457,97200.0
2007-07-05 10:30:00,50.26,50.41,50.04,50.07,115200.0,24.2457,24.3181,24.1396,24.1541,115200.0
2007-07-05 11:00:00,50.06,50.08,49.86,49.86,86400.0,24.1492,24.1589,24.0528,24.0528,86400.0
2007-07-05 11:30:00,49.86,49.86,49.68,49.73,74500.0,24.0528,24.0528,23.9659,23.99,74500.0
2007-07-05 12:00:00,49.73,49.8,49.57,49.57,90000.0,23.99,24.0238,23.9129,23.9129,90000.0
2007-07-05 12:30:00,49.57,49.61,49.47,49.5,67300.0,23.9129,23.9322,23.8646,23.8791,67300.0
2007-07-05 13:00:00,49.5,49.73,49.49,49.65,53200.0,23.8791,23.99,23.8743,23.9515,53200.0
2007-07-05 13:30:00,49.65,49.75,49.6,49.6,41500.0,23.9515,23.9997,23.9273,23.9273,41500.0
2007-07-05 14:00:00,49.61,49.77,49.58,49.77,65200.0,23.9322,24.0093,23.9177,24.0093,65200.0
2007-07-05 14:30:00,49.75,49.78,49.65,49.71,50600.0,23.9997,24.0142,23.9515,23.9804,50600.0
2007-07-05 15:00:00,49.71,49.76,49.67,49.76,61200.0,23.9804,24.0045,23.9611,24.0045,61200.0
2007-07-05 15:30:00,49.75,49.97,49.75,49.88,157600.0,23.9997,24.1058,23.9997,24.0624,157600.0
2007-07-06 09:30:00,49.73,49.8,49.16,49.34,127100.0,23.99,24.0238,23.7151,23.8019,127100.0
2007-07-06 10:00:00,49.37,49.65,49.35,49.65,49100.0,23.8164,23.9515,23.8067,23.9515,49100.0
2007-07-06 10:30:00,49.64,49.64,49.33,49.37,42400.0,23.9466,23.9466,23.7971,23.8164,42400.0
2007-07-06 11:00:00,49.38,49.57,49.37,49.51,31300.0,23.8212,23.9129,23.8164,23.8839,31300.0
2007-07-06 11:30:00,49.52,49.61,49.47,49.5,24400.0,23.8887,23.9322,23.8646,23.8791,24400.0
2007-07-06 12:00:00,49.5,49.52,49.32,49.39,33300.0,23.8791,23.8887,23.7923,23.826,33300.0
2007-07-06 12:30:00,49.38,49.41,49.3,49.36,23600.0,23.8212,23.8357,23.7826,23.8116,23600.0
2007-07-06 13:00:00,49.36,49.42,49.33,49.37,28900.0,23.8116,23.8405,23.7971,23.8164,28900.0
2007-07-06 13:30:00,49.37,49.48,49.36,49.41,30000.0,23.8164,23.8694,23.8116,23.8357,30000.0
2007-07-06 14:00:00,49.4,49.53,49.4,49.42,48900.0,23.8309,23.8936,23.8309,23.8405,48900.0
2007-07-06 14:30:00,49.43,49.56,49.42,49.54,50700.0,23.8453,23.908,23.8405,23.8984,50700.0
2007-07-06 15:00:00,49.55,49.66,49.53,49.63,46700.0,23.9032,23.9563,23.8936,23.9418,46700.0
2007-07-06 15:30:00,49.63,49.68,49.52,49.61,121700.0,23.9418,23.9659,23.8887,23.9322,121700.0
2007-07-09 09:30:00,49.71,49.92,49.59,49.84,87200.0,23.9804,24.0817,23.9225,24.0431,87200.0
2007-07-09 10:00:00,49.84,50.07,49.76,50.01,88400.0,24.0431,24.1541,24.0045,24.1251,88400.0
2007-07-09 10:30:00,50.01,50.06,49.81,49.81,86100.0,24.1251,24.1492,24.0286,24.0286,86100.0
2007-07-09 11:00:00,49.8,49.91,49.8,49.85,46700.0,24.0238,24.0769,24.0238,24.0479,46700.0
2007-07-09 11:30:00,49.86,49.88,49.81,49.85,16400.0,24.0528,24.0624,24.0286,24.0479,16400.0
2007-07-09 12:00:00,49.84,49.95,49.82,49.93,36300.0,24.0431,24.0962,24.0335,24.0865,36300.0
2007-07-09 12:30:00,49.93,50.0,49.85,49.91,70600.0,24.0865,24.1203,24.0479,24.0769,70600.0
2007-07-09 13:00:00,49.91,49.95,49.86,49.89,34200.0,24.0769,24.0962,24.0528,24.0672,34200.0
2007-07-09 13:30:00,49.89,50.03,49.89,50.0,44400.0,24.0672,24.1348,24.0672,24.1203,44400.0
2007-07-09 14:00:00,49.99,50.01,49.85,49.87,57900.0,24.1155,24.1251,24.0479,24.0576,57900.0
2007-07-09 14:30:00,49.86,49.98,49.81,49.93,58300.0,24.0528,24.1106,24.0286,24.0865,58300.0
2007-07-09 15:00:00,49.96,50.0,49.89,49.92,57500.0,24.101,24.1203,24.0672,24.0817,57500.0
2007-07-09 15:30:00,49.92,49.95,49.81,49.83,87200.0,24.0817,24.0962,24.0286,24.0383,87200.0
2007-07-10 09:30:00,49.6,49.75,49.4,49.53,102300.0,23.9273,23.9997,23.8309,23.8936,102300.0
2007-07-10 10:00:00,49.51,49.85,49.47,49.74,92100.0,23.8839,24.0479,23.8646,23.9949,92100.0
2007-07-10 10:30:00,49.74,49.8,49.61,49.75,83900.0,23.9949,24.0238,23.9322,23.9997,83900.0
2007-07-10 11:00:00,49.75,49.85,49.68,49.7,56400.0,23.9997,24.0479,23.9659,23.9756,56400.0
2007-07-10 11:30:00,49.69,49.76,49.65,49.69,43200.0,23.9707,24.0045,23.9515,23.9707,43200.0
2007-07-10 12:00:00,49.69,49.72,49.61,49.63,36200.0,23.9707,23.9852,23.9322,23.9418,36200.0
2007-07-10 12:30:00,49.63,49.76,49.61,49.72,35800.0,23.9418,24.0045,23.9322,23.9852,35800.0
2007-07-10 13:00:00,49.72,49.8,49.6,49.65,107600.0,23.9852,24.0238,23.9273,23.9515,107600.0
2007-07-10 13:30:00,49.65,49.67,49.4,49.47,135400.0,23.9515,23.9611,23.8309,23.8646,135400.0
2007-07-10 14:00:00,49.47,49.66,49.4,49.55,71200.0,23.8646,23.9563,23.8309,23.9032,71200.0
2007-07-10 14:30:00,49.57,49.63,49.49,49.5,63800.0,23.9129,23.9418,23.8743,23.8791,63800.0
2007-07-10 15:00:00,49.52,49.59,49.47,49.5,106700.0,23.8887,23.9225,23.8646,23.8791,106700.0
2007-07-10 15:30:00,49.5,49.51,49.23,49.23,170200.0,23.8791,23.8839,23.7488,23.7488,170200.0
2007-07-11 09:30:00,49.06,49.29,49.0,49.17,100700.0,23.6668,23.7778,23.6379,23.7199,100700.0
2007-07-11 10:00:00,49.16,49.4,49.03,49.19,105100.0,23.7151,23.8309,23.6524,23.7295,105100.0
2007-07-11 10:30:00,49.19,49.26,49.07,49.21,47900.0,23.7295,23.7633,23.6717,23.7392,47900.0
2007-07-11 11:00:00,49.23,49.34,49.2,49.21,43600.0,23.7488,23.8019,23.7344,23.7392,43600.0
2007-07-11 11:30:00,49.22,49.42,49.2,49.39,103300.0,23.744,23.8405,23.7344,23.826,103300.0
2007-07-11 12:00:00,49.4,49.43,49.23,49.37,115200.0,23.8309,23.8453,23.7488,23.8164,115200.0
2007-07-11 12:30:00,49.37,49.4,49.28,49.28,86600.0,23.8164,23.8309,23.773,23.773,86600.0
2007-07-11 13:00:00,49.28,49.38,49.27,49.36,43800.0,23.773,23.8212,23.7681,23.8116,43800.0
2007-07-11 13:30:00,49.37,49.41,49.21,49.22,62500.0,23.8164,23.8357,23.7392,23.744,62500.0
2007-07-11 14:00:00,49.21,49.38,49.1,49.36,73900.0,23.7392,23.8212,23.6861,23.8116,73900.0
2007-07-11 14:30:00,49.36,49.4,49.28,49.37,84900.0,23.8116,23.8309,23.773,23.8164,84900.0
2007-07-11 15:00:00,49.36,49.37,49.25,49.32,66300.0,23.8116,23.8164,23.7585,23.7923,66300.0
2007-07-11 15:30:00,49.32,49.43,49.29,49.41,89600.0,23.7923,23.8453,23.7778,23.8357,89600.0
2007-07-12 09:30:00,49.58,49.81,49.51,49.7,72800.0,23.9177,24.0286,23.8839,23.9756,72800.0
2007-07-12 10:00:00,49.69,49.73,49.52,49.59,52900.0,23.9707,23.99,23.8887,23.9225,52900.0
2007-07-12 10:30:00,49.59,49.63,49.52,49.54,51500.0,23.9225,23.9418,23.8887,23.8984,51500.0
2007-07-12 11:00:00,49.55,49.6,49.43,49.44,64600.0,23.9032,23.9273,23.8453,23.8501,64600.0
2007-07-12 11:30:00,49.44,49.68,49.44,49.64,63700.0,23.8501,23.9659,23.8501,23.9466,63700.0
2007-07-12 12:00:00,49.65,49.75,49.62,49.69,45100.0,23.9515,23.9997,23.937,23.9707,45100.0
2007-07-12 12:30:00,49.7,49.74,49.58,49.58,36900.0,23.9756,23.9949,23.9177,23.9177,36900.0
2007-07-12 13:00:00,49.58,49.62,49.53,49.6,27900.0,23.9177,23.937,23.8936,23.9273,27900.0
2007-07-12 13:30:00,49.6,49.64,49.55,49.63,29800.0,23.9273,23.9466,23.9032,23.9418,29800.0
2007-07-12 14:00:00,49.61,49.7,49.57,49.58,39500.0,23.9322,23.9756,23.9129,23.9177,39500.0
2007-07-12 14:30:00,49.59,49.78,49.56,49.76,95500.0,23.9225,24.0142,23.908,24.0045,95500.0
2007-07-12 15:00:00,49.74,49.93,49.74,49.91,94500.0,23.9949,24.0865,23.9949,24.0769,94500.0
2007-07-12 15:30:00,49.92,50.14,49.9,50.14,230700.0,24.0817,24.1878,24.0721,24.1878,230700.0
2007-07-13 09:30:00,50.03,50.28,50.03,50.23,67600.0,24.1348,24.2554,24.1348,24.2312,67600.0
2007-07-13 10:00:00,50.22,50.42,50.17,50.35,63200.0,24.2264,24.3229,24.2023,24.2891,63200.0
2007-07-13 10:30:00,50.33,50.56,50.27,50.38,47000.0,24.2795,24.3904,24.2505,24.3036,47000.0
2007-07-13 11:00:00,50.37,50.38,50.24,50.24,26100.0,24.2988,24.3036,24.2361,24.2361,26100.0
2007-07-13 11:30:00,50.22,50.27,50.16,50.27,29700.0,24.2264,24.2505,24.1975,24.2505,29700.0
2007-07-13 12:00:00,50.28,50.41,50.26,50.37,24400.0,24.2554,24.3181,24.2457,24.2988,24400.0
2007-07-13 12:30:00,50.38,50.47,50.35,50.46,23900.0,24.3036,24.347,24.2891,24.3422,23900.0
2007-07-13 13:00:00,50.47,50.55,50.41,50.46,30500.0,24.347,24.3856,24.3181,24.3422,30500.0
2007-07-13 13:30:00,50.46,50.58,50.46,50.47,76400.0,24.3422,24.4001,24.3422,24.347,76400.0
2007-07-13 14:00:00,50.49,50.81,50.45,50.75,100200.0,24.3567,24.511,24.3374,24.4821,100200.0
2007-07-13 14:30:00,50.75,51.14,50.74,51.01,162800.0,24.4821,24.6702,24.4773,24.6075,162800.0
2007-07-13 15:00:00,51.0,51.01,50.84,50.91,168600.0,24.6027,24.6075,24.5255,24.5593,168600.0
2007-07-13 15:30:00,50.92,50.96,50.83,50.83,128800.0,24.5641,24.5834,24.5207,24.5207,128800.0
2007-07-16 09:30:00,50.68,50.88,50.37,50.69,78500.0,24.4483,24.5448,24.2988,24.4532,78500.0
2007-07-16 10:00:00,50.68,50.93,50.5,50.92,48900.0,24.4483,24.5689,24.3615,24.5641,48900.0
2007-07-16 10:30:00,50.93,50.99,50.76,50.77,30300.0,24.5689,24.5979,24.4869,24.4917,30300.0
2007-07-16 11:00:00,50.77,50.77,50.35,50.45,54800.0,24.4917,24.4917,24.2891,24.3374,54800.0
2007-07-16 11:30:00,50.44,50.46,50.33,50.34,34100.0,24.3326,24.3422,24.2795,24.2843,34100.0
2007-07-16 12:00:00,50.34,50.65,50.33,50.64,43400.0,24.2843,24.4339,24.2795,24.429,43400.0
2007-07-16 12:30:00,50.64,50.65,50.5,50.54,22400.0,24.429,24.4339,24.3615,24.3808,22400.0
2007-07-16 13:00:00,50.55,50.58,50.36,50.36,24200.0,24.3856,24.4001,24.294,24.294,24200.0
2007-07-16 13:30:00,50.36,50.39,50.21,50.25,35900.0,24.294,24.3084,24.2216,24.2409,35900.0
2007-07-16 14:00:00,50.26,50.35,50.2,50.32,38200.0,24.2457,24.2891,24.2168,24.2747,38200.0
2007-07-16 14:30:00,50.32,50.4,50.28,50.4,43300.0,24.2747,24.3133,24.2554,24.3133,43300.0
2007-07-16 15:00:00,50.39,50.39,50.16,50.2,50700.0,24.3084,24.3084,24.1975,24.2168,50700.0
2007-07-16 15:30:00,50.21,50.21,50.03,50.1,99300.0,24.2216,24.2216,24.1348,24.1685,99300.0
2007-07-17 09:30:00,49.91,50.3,49.9,50.3,101000.0,24.0769,24.265,24.0721,24.265,101000.0
2007-07-17 10:00:00,50.3,50.35,50.21,50.32,100800.0,24.265,24.2891,24.2216,24.2747,100800.0
2007-07-17 10:30:00,50.31,50.36,50.23,50.29,62800.0,24.2698,24.294,24.2312,24.2602,62800.0
2007-07-17 11:00:00,50.26,50.34,50.0,50.01,81300.0,24.2457,24.2843,24.1203,24.1251,81300.0
2007-07-17 11:30:00,50.02,50.21,50.0,50.14,50200.0,24.1299,24.2216,24.1203,24.1878,50200.0
2007-07-17 12:00:00,50.15,50.24,50.09,50.22,75500.0,24.1927,24.2361,24.1637,24.2264,75500.0
2007-07-17 12:30:00,50.24,50.39,50.2,50.39,214400.0,24.2361,24.3084,24.2168,24.3084,214400.0
2007-07-17 13:00:00,50.37,50.48,50.32,50.37,80800.0,24.2988,24.3519,24.2747,24.2988,80800.0
2007-07-17 13:30:00,50.35,50.52,50.32,50.48,96400.0,24.2891,24.3711,24.2747,24.3519,96400.0
2007-07-17 14:00:00,50.47,50.57,50.45,50.52,66600.0,24.347,24.3953,24.3374,24.3711,66600.0
2007-07-17 14:30:00,50.54,50.75,50.54,50.65,74300.0,24.3808,24.4821,24.3808,24.4339,74300.0
2007-07-17 15:00:00,50.65,50.65,50.54,50.6,123600.0,24.4339,24.4339,24.3808,24.4097,123600.0
2007-07-17 15:30:00,50.6,50.63,50.5,50.52,212200.0,24.4097,24.4242,24.3615,24.3711,212200.0
2007-07-18 09:30:00,50.45,51.11,50.3,51.07,193600.0,24.3374,24.6558,24.265,24.6365,193600.0
2007-07-18 10:00:00,51.04,51.63,51.04,51.38,350300.0,24.622,24.9066,24.622,24.786,350300.0
2007-07-18 10:30:00,51.35,51.41,51.19,51.34,217300.0,24.7715,24.8005,24.6944,24.7667,217300.0
2007-07-18 11:00:00,51.35,51.45,51.2,51.24,146300.0,24.7715,24.8198,24.6992,24.7185,146300.0
2007-07-18 11:30:00,51.26,51.44,51.16,51.26,146500.0,24.7281,24.815,24.6799,24.7281,146500.0
2007-07-18 12:00:00,51.26,51.47,51.21,51.28,143800.0,24.7281,24.8294,24.704,24.7378,143800.0
2007-07-18 12:30:00,51.28,51.4,51.18,51.39,104600.0,24.7378,24.7957,24.6895,24.7908,104600.0
2007-07-18 13:00:00,51.38,51.61,51.32,51.57,167000.0,24.786,24.897,24.7571,24.8777,167000.0
2007-07-18 13:30:00,51.57,51.73,51.49,51.53,228200.0,24.8777,24.9549,24.8391,24.8584,228200.0
2007-07-18 14:00:00,51.53,51.63,51.48,51.55,120300.0,24.8584,24.9066,24.8343,24.868,120300.0
2007-07-18 14:30:00,51.52,51.65,51.45,51.59,180800.0,24.8536,24.9163,24.8198,24.8873,180800.0
2007-07-18 15:00:00,51.6,51.63,51.47,51.49,115900.0,24.8921,24.9066,24.8294,24.8391,115900.0
2007-07-18 15:30:00,51.49,51.95,51.47,51.85,243900.0,24.8391,25.061,24.8294,25.0127,243900.0
2007-07-19 09:30:00,51.99,52.2,51.8,52.05,87500.0,25.0803,25.1816,24.9886,25.1092,87500.0
2007-07-19 10:00:00,52.05,52.1,51.91,51.99,96600.0,25.1092,25.1333,25.0417,25.0803,96600.0
2007-07-19 10:30:00,51.99,52.74,51.93,52.66,353400.0,25.0803,25.4421,25.0513,25.4035,353400.0
2007-07-19 11:00:00,52.66,52.8,52.42,52.43,117200.0,25.4035,25.471,25.2877,25.2925,117200.0
2007-07-19 11:30:00,52.42,52.44,52.1,52.32,82700.0,25.2877,25.2974,25.1333,25.2395,82700.0
2007-07-19 12:00:00,52.31,52.58,52.23,52.52,66100.0,25.2347,25.3649,25.1961,25.336,66100.0
2007-07-19 12:30:00,52.52,52.6,52.38,52.42,59700.0,25.336,25.3746,25.2684,25.2877,59700.0
2007-07-19 13:00:00,52.43,52.43,52.14,52.2,87100.0,25.2925,25.2925,25.1526,25.1816,87100.0
2007-07-19 13:30:00,52.21,52.3,52.1,52.24,61600.0,25.1864,25.2298,25.1333,25.2009,61600.0
2007-07-19 14:00:00,52.24,52.44,52.15,52.37,104300.0,25.2009,25.2974,25.1575,25.2636,104300.0
2007-07-19 14:30:00,52.36,52.42,52.3,52.41,65500.0,25.2588,25.2877,25.2298,25.2829,65500.0
2007-07-19 15:00:00,52.41,52.62,52.38,52.52,103900.0,25.2829,25.3842,25.2684,25.336,103900.0
2007-07-19 15:30:00,52.51,52.67,52.46,52.54,149300.0,25.3311,25.4083,25.307,25.3456,149300.0
2007-07-20 09:30:00,52.52,52.7,51.85,52.06,348900.0,25.336,25.4228,25.0127,25.1141,348900.0
2007-07-20 10:00:00,52.06,52.06,51.75,51.86,102300.0,25.1141,25.1141,24.9645,25.0176,102300.0
2007-07-20 10:30:00,51.86,52.08,51.76,52.02,81600.0,25.0176,25.1237,24.9693,25.0948,81600.0
2007-07-20 11:00:00,52.02,52.19,51.85,51.93,80000.0,25.0948,25.1768,25.0127,25.0513,80000.0
2007-07-20 11:30:00,51.88,51.98,51.56,51.6,104700.0,25.0272,25.0755,24.8728,24.8921,104700.0
2007-07-20 12:00:00,51.6,51.76,51.46,51.76,62600.0,24.8921,24.9693,24.8246,24.9693,62600.0
2007-07-20 12:30:00,51.75,51.85,51.5,51.6,66500.0,24.9645,25.0127,24.8439,24.8921,66500.0
2007-07-20 13:00:00,51.6,51.82,51.6,51.62,55700.0,24.8921,24.9983,24.8921,24.9018,55700.0
2007-07-20 13:30:00,51.62,51.77,51.49,51.64,69800.0,24.9018,24.9742,24.8391,24.9114,69800.0
2007-07-20 14:00:00,51.67,51.97,51.59,51.88,83900.0,24.9259,25.0706,24.8873,25.0272,83900.0
2007-07-20 14:30:00,51.84,51.91,51.73,51.79,67700.0,25.0079,25.0417,24.9549,24.9838,67700.0
2007-07-20 15:00:00,51.79,51.86,51.57,51.64,101800.0,24.9838,25.0176,24.8777,24.9114,101800.0
2007-07-20 15:30:00,51.61,51.62,51.43,51.45,254500.0,24.897,24.9018,24.8101,24.8198,254500.0
2007-07-23 09:30:00,51.65,52.21,51.65,51.98,63900.0,24.9163,25.1864,24.9163,25.0755,63900.0
2007-07-23 10:00:00,52.01,52.08,51.52,51.57,91500.0,25.0899,25.1237,24.8536,24.8777,91500.0
2007-07-23 10:30:00,51.55,51.73,51.5,51.73,55900.0,24.868,24.9549,24.8439,24.9549,55900.0
2007-07-23 11:00:00,51.74,51.8,51.56,51.66,58000.0,24.9597,24.9886,24.8728,24.9211,58000.0
2007-07-23 11:30:00,51.65,51.8,51.5,51.68,88100.0,24.9163,24.9886,24.8439,24.9307,88100.0
2007-07-23 12:00:00,51.68,52.05,51.65,51.83,99100.0,24.9307,25.1092,24.9163,25.0031,99100.0
2007-07-23 12:30:00,51.84,51.98,51.73,51.77,45000.0,25.0079,25.0755,24.9549,24.9742,45000.0
2007-07-23 13:00:00,51.78,51.78,51.57,51.62,46300.0,24.979,24.979,24.8777,24.9018,46300.0
2007-07-23 13:30:00,51.62,51.68,51.44,51.52,52300.0,24.9018,24.9307,24.815,24.8536,52300.0
2007-07-23 14:00:00,51.53,51.64,51.36,51.58,118900.0,24.8584,24.9114,24.7764,24.8825,118900.0
2007-07-23 14:30:00,51.59,51.88,51.59,51.83,102100.0,24.8873,25.0272,24.8873,25.0031,102100.0
2007-07-23 15:00:00,51.83,51.91,51.76,51.85,70700.0,25.0031,25.0417,24.9693,25.0127,70700.0
2007-07-23 15:30:00,51.83,51.83,51.62,51.7,157000.0,25.0031,25.0031,24.9018,24.9404,157000.0
2007-07-24 09:30:00,52.27,52.92,51.72,51.88,355700.0,25.2154,25.5289,24.95,25.0272,355700.0
2007-07-24 10:00:00,51.89,51.89,51.39,51.48,227900.0,25.032,25.032,24.7908,24.8343,227900.0
2007-07-24 10:30:00,51.48,52.0,51.2,51.33,176700.0,24.8343,25.0851,24.6992,24.7619,176700.0
2007-07-24 11:00:00,51.31,51.52,51.31,51.5,176700.0,24.7522,24.8536,24.7522,24.8439,176700.0
2007-07-24 11:30:00,51.5,51.54,51.33,51.49,162700.0,24.8439,24.8632,24.7619,24.8391,162700.0
2007-07-24 12:00:00,51.5,51.54,51.34,51.46,131700.0,24.8439,24.8632,24.7667,24.8246,131700.0
2007-07-24 12:30:00,51.48,51.66,51.44,51.52,89600.0,24.8343,24.9211,24.815,24.8536,89600.0
2007-07-24 13:00:00,51.52,51.55,51.22,51.22,101500.0,24.8536,24.868,24.7088,24.7088,101500.0
2007-07-24 13:30:00,51.22,51.35,51.07,51.14,109100.0,24.7088,24.7715,24.6365,24.6702,109100.0
2007-07-24 14:00:00,51.14,51.16,50.87,50.98,131300.0,24.6702,24.6799,24.54,24.5931,131300.0
2007-07-24 14:30:00,50.97,50.99,50.58,50.59,110100.0,24.5882,24.5979,24.4001,24.4049,110100.0
2007-07-24 15:00:00,50.6,50.6,50.3,50.31,148700.0,24.4097,24.4097,24.265,24.2698,148700.0
2007-07-24 15:30:00,50.34,50.35,50.13,50.24,291500.0,24.2843,24.2891,24.183,24.2361,291500.0
2007-07-25 09:30:00,50.42,50.93,50.42,50.53,118900.0,24.3229,24.5689,24.3229,24.376,118900.0
2007-07-25 10:00:00,50.55,50.68,50.2,50.2,239700.0,24.3856,24.4483,24.2168,24.2168,239700.0
2007-07-25 10:30:00,50.22,50.36,50.0,50.32,249000.0,24.2264,24.294,24.1203,24.2747,249000.0
2007-07-25 11:00:00,50.27,50.74,50.25,50.61,372400.0,24.2505,24.4773,24.2409,24.4146,372400.0
2007-07-25 11:30:00,50.65,50.78,50.56,50.6,110500.0,24.4339,24.4966,24.3904,24.4097,110500.0
2007-07-25 12:00:00,50.6,50.66,50.45,50.51,100600.0,24.4097,24.4387,24.3374,24.3663,100600.0
2007-07-25 12:30:00,50.52,50.55,50.2,50.3,165300.0,24.3711,24.3856,24.2168,24.265,165300.0
2007-07-25 13:00:00,50.31,50.38,49.8,49.9,323600.0,24.2698,24.3036,24.0238,24.0721,323600.0
2007-07-25 13:30:00,49.87,49.93,49.7,49.76,143800.0,24.0576,24.0865,23.9756,24.0045,143800.0
2007-07-25 14:00:00,49.75,49.96,49.61,49.96,233000.0,23.9997,24.101,23.9322,24.101,233000.0
2007-07-25 14:30:00,49.94,50.08,49.93,50.06,278400.0,24.0914,24.1589,24.0865,24.1492,278400.0
2007-07-25 15:00:00,50.05,50.63,50.05,50.39,268200.0,24.1444,24.4242,24.1444,24.3084,268200.0
2007-07-25 15:30:00,50.4,50.66,50.24,50.6,277100.0,24.3133,24.4387,24.2361,24.4097,277100.0
2007-07-26 09:30:00,50.06,50.65,49.99,50.42,175300.0,24.1492,24.4339,24.1155,24.3229,175300.0
2007-07-26 10:00:00,50.41,50.48,50.18,50.23,187900.0,24.3181,24.3519,24.2071,24.2312,187900.0
2007-07-26 10:30:00,50.24,50.24,49.85,50.01,171700.0,24.2361,24.2361,24.0479,24.1251,171700.0
2007-07-26 11:00:00,50.01,50.02,49.4,49.42,200300.0,24.1251,24.1299,23.8309,23.8405,200300.0
2007-07-26 11:30:00,49.43,49.45,49.01,49.06,270600.0,23.8453,23.855,23.6427,23.6668,270600.0
2007-07-26 12:00:00,49.08,49.18,48.79,48.87,324400.0,23.6765,23.7247,23.5366,23.5752,324400.0
2007-07-26 12:30:00,48.9,49.05,48.55,48.89,206600.0,23.5896,23.662,23.4208,23.5848,206600.0
2007-07-26 13:00:00,48.89,49.25,48.75,48.94,174000.0,23.5848,23.7585,23.5173,23.6089,174000.0
2007-07-26 13:30:00,48.95,49.17,48.81,48.87,135800.0,23.6138,23.7199,23.5462,23.5752,135800.0
2007-07-26 14:00:00,48.87,49.08,48.62,48.69,264300.0,23.5752,23.6765,23.4546,23.4883,264300.0
2007-07-26 14:30:00,48.72,48.83,48.32,48.57,283000.0,23.5028,23.5559,23.3099,23.4305,283000.0
2007-07-26 15:00:00,48.56,49.19,48.47,48.93,278200.0,23.4256,23.7295,23.3822,23.6041,278200.0
2007-07-26 15:30:00,48.93,49.16,48.89,49.08,380300.0,23.6041,23.7151,23.5848,23.6765,380300.0
2007-07-27 09:30:00,49.1,49.3,48.95,49.0,161800.0,23.6861,23.7826,23.6138,23.6379,161800.0
2007-07-27 10:00:00,49.04,49.33,48.9,49.25,225600.0,23.6572,23.7971,23.5896,23.7585,225600.0
2007-07-27 10:30:00,49.29,49.4,48.84,48.9,140200.0,23.7778,23.8309,23.5607,23.5896,140200.0
2007-07-27 11:00:00,48.87,49.15,48.75,49.04,206400.0,23.5752,23.7103,23.5173,23.6572,206400.0
2007-07-27 11:30:00,49.07,49.11,48.91,48.99,118900.0,23.6717,23.691,23.5945,23.6331,118900.0
2007-07-27 12:00:00,48.99,49.06,48.9,49.01,207000.0,23.6331,23.6668,23.5896,23.6427,207000.0
2007-07-27 12:30:00,49.01,49.29,48.96,49.11,135300.0,23.6427,23.7778,23.6186,23.691,135300.0
2007-07-27 13:00:00,49.1,49.42,48.99,49.29,119200.0,23.6861,23.8405,23.6331,23.7778,119200.0
2007-07-27 13:30:00,49.28,49.5,49.21,49.44,94400.0,23.773,23.8791,23.7392,23.8501,94400.0
2007-07-27 14:00:00,49.46,49.5,48.98,49.1,144400.0,23.8598,23.8791,23.6282,23.6861,144400.0
2007-07-27 14:30:00,49.11,49.34,49.06,49.24,100700.0,23.691,23.8019,23.6668,23.7537,100700.0
2007-07-27 15:00:00,49.23,49.24,48.98,49.08,203900.0,23.7488,23.7537,23.6282,23.6765,203900.0
2007-07-27 15:30:00,49.09,49.15,48.76,48.77,481500.0,23.6813,23.7103,23.5221,23.5269,481500.0
2007-07-30 09:30:00,48.78,49.01,48.3,48.4,141800.0,23.5318,23.6427,23.3002,23.3484,141800.0
2007-07-30 10:00:00,48.42,48.75,48.34,48.74,135900.0,23.3581,23.5173,23.3195,23.5125,135900.0
2007-07-30 10:30:00,48.71,48.82,48.5,48.53,115900.0,23.498,23.5511,23.3967,23.4112,115900.0
2007-07-30 11:00:00,48.52,48.72,48.3,48.32,134000.0,23.4063,23.5028,23.3002,23.3099,134000.0
2007-07-30 11:30:00,48.32,48.33,48.11,48.15,109900.0,23.3099,23.3147,23.2085,23.2278,109900.0
2007-07-30 12:00:00,48.16,48.45,48.11,48.26,86300.0,23.2327,23.3726,23.2085,23.2809,86300.0
2007-07-30 12:30:00,48.25,48.61,48.2,48.48,77600.0,23.2761,23.4498,23.252,23.387,77600.0
2007-07-30 13:00:00,48.47,48.61,48.4,48.52,106100.0,23.3822,23.4498,23.3484,23.4063,106100.0
2007-07-30 13:30:00,48.51,48.77,48.36,48.73,149900.0,23.4015,23.5269,23.3291,23.5076,149900.0
2007-07-30 14:00:00,48.7,48.75,48.51,48.53,137700.0,23.4932,23.5173,23.4015,23.4112,137700.0
2007-07-30 14:30:00,48.51,48.64,48.4,48.54,126200.0,23.4015,23.4642,23.3484,23.416,126200.0
2007-07-30 15:00:00,48.53,48.71,48.46,48.64,188000.0,23.4112,23.498,23.3774,23.4642,188000.0
2007-07-30 15:30:00,48.64,48.71,48.4,48.42,227500.0,23.4642,23.498,23.3484,23.3581,227500.0
2007-07-31 09:30:00,48.64,49.25,48.51,49.17,150900.0,23.4642,23.7585,23.4015,23.7199,150900.0
2007-07-31 10:00:00,49.16,49.33,49.0,49.0,141500.0,23.7151,23.7971,23.6379,23.6379,141500.0
2007-07-31 10:30:00,49.03,49.16,48.93,49.13,104200.0,23.6524,23.7151,23.6041,23.7006,104200.0
2007-07-31 11:00:00,49.1,49.18,48.98,49.11,88500.0,23.6861,23.7247,23.6282,23.691,88500.0
2007-07-31 11:30:00,49.11,49.16,49.0,49.11,92800.0,23.691,23.7151,23.6379,23.691,92800.0
2007-07-31 12:00:00,49.09,49.17,48.99,49.17,83500.0,23.6813,23.7199,23.6331,23.7199,83500.0
2007-07-31 12:30:00,49.18,49.2,49.04,49.11,35000.0,23.7247,23.7344,23.6572,23.691,35000.0
2007-07-31 13:00:00,49.11,49.16,49.01,49.03,46100.0,23.691,23.7151,23.6427,23.6524,46100.0
2007-07-31 13:30:00,49.06,49.2,48.88,49.01,69400.0,23.6668,23.7344,23.58,23.6427,69400.0
2007-07-31 14:00:00,49.01,49.1,48.85,48.94,159800.0,23.6427,23.6861,23.5655,23.6089,159800.0
2007-07-31 14:30:00,48.93,48.99,48.61,48.8,181500.0,23.6041,23.6331,23.4498,23.5414,181500.0
2007-07-31 15:00:00,48.76,48.89,48.58,48.61,177600.0,23.5221,23.5848,23.4353,23.4498,177600.0
2007-07-31 15:30:00,48.6,48.7,48.0,48.03,270400.0,23.4449,23.4932,23.1555,23.17,270400.0
2007-08-01 09:30:00,47.95,48.7,47.95,48.26,149500.0,23.1314,23.4932,23.1314,23.2809,149500.0
2007-08-01 10:00:00,48.27,48.71,48.25,48.48,273300.0,23.2857,23.498,23.2761,23.387,273300.0
2007-08-01 10:30:00,48.52,48.68,48.33,48.37,169400.0,23.4063,23.4835,23.3147,23.334,169400.0
2007-08-01 11:00:00,48.36,49.04,48.2,48.88,155000.0,23.3291,23.6572,23.252,23.58,155000.0
2007-08-01 11:30:00,48.89,49.14,48.77,49.14,148200.0,23.5848,23.7054,23.5269,23.7054,148200.0
2007-08-01 12:00:00,49.14,49.5,49.1,49.28,202700.0,23.7054,23.8791,23.6861,23.773,202700.0
2007-08-01 12:30:00,49.29,49.33,49.08,49.17,63400.0,23.7778,23.7971,23.6765,23.7199,63400.0
2007-08-01 13:00:00,49.18,49.18,48.8,48.9,66200.0,23.7247,23.7247,23.5414,23.5896,66200.0
2007-08-01 13:30:00,48.95,49.07,48.9,48.99,62100.0,23.6138,23.6717,23.5896,23.6331,62100.0
2007-08-01 14:00:00,48.99,49.1,48.96,49.03,81100.0,23.6331,23.6861,23.6186,23.6524,81100.0
2007-08-01 14:30:00,49.04,49.09,48.81,48.95,193700.0,23.6572,23.6813,23.5462,23.6138,193700.0
2007-08-01 15:00:00,48.95,49.09,48.9,49.0,356000.0,23.6138,23.6813,23.5896,23.6379,356000.0
2007-08-01 15:30:00,49.0,49.97,48.93,49.88,287700.0,23.6379,24.1058,23.6041,24.0624,287700.0
2007-08-02 09:30:00,49.45,49.84,49.28,49.6,216400.0,23.855,24.0431,23.773,23.9273,216400.0
2007-08-02 10:00:00,49.62,50.11,49.51,50.03,249800.0,23.937,24.1734,23.8839,24.1348,249800.0
2007-08-02 10:30:00,49.99,50.09,49.51,49.52,223000.0,24.1155,24.1637,23.8839,23.8887,223000.0
2007-08-02 11:00:00,49.53,49.57,49.31,49.43,435300.0,23.8936,23.9129,23.7874,23.8453,435300.0
2007-08-02 11:30:00,49.43,49.44,49.09,49.3,303300.0,23.8453,23.8501,23.6813,23.7826,303300.0
2007-08-02 12:00:00,49.31,49.48,49.25,49.43,134500.0,23.7874,23.8694,23.7585,23.8453,134500.0
2007-08-02 12:30:00,49.41,49.5,49.34,49.35,128800.0,23.8357,23.8791,23.8019,23.8067,128800.0
2007-08-02 13:00:00,49.35,49.45,49.33,49.41,187600.0,23.8067,23.855,23.7971,23.8357,187600.0
2007-08-02 13:30:00,49.42,49.48,49.3,49.31,138400.0,23.8405,23.8694,23.7826,23.7874,138400.0
2007-08-02 14:00:00,49.3,49.38,49.01,49.06,131000.0,23.7826,23.8212,23.6427,23.6668,131000.0
2007-08-02 14:30:00,49.05,49.13,48.88,48.94,205700.0,23.662,23.7006,23.58,23.6089,205700.0
2007-08-02 15:00:00,48.94,49.08,48.87,49.05,274200.0,23.6089,23.6765,23.5752,23.662,274200.0
2007-08-02 15:30:00,49.05,49.17,48.94,49.01,372200.0,23.662,23.7199,23.6089,23.6427,372200.0
2007-08-03 09:30:00,48.95,49.2,48.87,48.99,182700.0,23.6138,23.7344,23.5752,23.6331,182700.0
2007-08-03 10:00:00,48.98,49.1,48.88,49.01,181500.0,23.6282,23.6861,23.58,23.6427,181500.0
2007-08-03 10:30:00,49.02,49.07,48.62,48.62,352800.0,23.6475,23.6717,23.4546,23.4546,352800.0
2007-08-03 11:00:00,48.61,48.73,48.41,48.45,201100.0,23.4498,23.5076,23.3533,23.3726,201100.0
2007-08-03 11:30:00,48.45,48.75,48.43,48.47,130500.0,23.3726,23.5173,23.3629,23.3822,130500.0
2007-08-03 12:00:00,48.47,48.5,48.35,48.4,187800.0,23.3822,23.3967,23.3243,23.3484,187800.0
2007-08-03 12:30:00,48.4,48.43,48.25,48.32,144700.0,23.3484,23.3629,23.2761,23.3099,144700.0
2007-08-03 13:00:00,48.34,48.47,48.31,48.42,106100.0,23.3195,23.3822,23.305,23.3581,106100.0
2007-08-03 13:30:00,48.41,48.64,48.34,48.62,101500.0,23.3533,23.4642,23.3195,23.4546,101500.0
2007-08-03 14:00:00,48.65,48.77,48.44,48.48,224900.0,23.469,23.5269,23.3677,23.387,224900.0
2007-08-03 14:30:00,48.49,48.63,48.33,48.37,159000.0,23.3919,23.4594,23.3147,23.334,159000.0
2007-08-03 15:00:00,48.37,48.44,48.17,48.24,518400.0,23.334,23.3677,23.2375,23.2713,518400.0
2007-08-03 15:30:00,48.24,48.33,47.51,47.59,421400.0,23.2713,23.3147,22.9191,22.9577,421400.0
2007-08-06 09:30:00,47.69,48.0,47.6,47.72,191300.0,23.0059,23.1555,22.9625,23.0204,191300.0
2007-08-06 10:00:00,47.73,47.77,47.54,47.57,152200.0,23.0252,23.0445,22.9336,22.948,152200.0
2007-08-06 10:30:00,47.56,47.57,47.18,47.23,177900.0,22.9432,22.948,22.7599,22.784,177900.0
2007-08-06 11:00:00,47.24,47.6,47.1,47.58,118000.0,22.7889,22.9625,22.7213,22.9529,118000.0
2007-08-06 11:30:00,47.58,47.85,47.48,47.83,98600.0,22.9529,23.0831,22.9046,23.0735,98600.0
2007-08-06 12:00:00,47.83,47.87,47.7,47.86,84800.0,23.0735,23.0928,23.0108,23.0879,84800.0
2007-08-06 12:30:00,47.87,48.18,47.84,48.15,77300.0,23.0928,23.2423,23.0783,23.2278,77300.0
2007-08-06 13:00:00,48.15,48.19,47.91,47.98,82600.0,23.2278,23.2471,23.1121,23.1458,82600.0
2007-08-06 13:30:00,47.97,47.99,47.88,47.91,49200.0,23.141,23.1507,23.0976,23.1121,49200.0
2007-08-06 14:00:00,47.92,48.2,47.86,48.15,93900.0,23.1169,23.252,23.0879,23.2278,93900.0
2007-08-06 14:30:00,48.17,48.6,48.14,48.25,133400.0,23.2375,23.4449,23.223,23.2761,133400.0
2007-08-06 15:00:00,48.25,48.69,48.24,48.47,113400.0,23.2761,23.4883,23.2713,23.3822,113400.0
2007-08-06 15:30:00,48.48,48.71,47.35,48.47,597900.0,23.387,23.498,22.8419,23.3822,597900.0
2007-08-07 09:30:00,48.25,48.3,48.01,48.24,92500.0,23.2761,23.3002,23.1603,23.2713,92500.0
2007-08-07 10:00:00,48.19,48.61,48.19,48.54,99500.0,23.2471,23.4498,23.2471,23.416,99500.0
2007-08-07 10:30:00,48.55,48.97,48.55,48.92,126100.0,23.4208,23.6234,23.4208,23.5993,126100.0
2007-08-07 11:00:00,48.92,49.0,48.74,48.96,81500.0,23.5993,23.6379,23.5125,23.6186,81500.0
2007-08-07 11:30:00,48.96,49.1,48.89,48.93,97500.0,23.6186,23.6861,23.5848,23.6041,97500.0
2007-08-07 12:00:00,48.93,49.19,48.89,49.14,95200.0,23.6041,23.7295,23.5848,23.7054,95200.0
2007-08-07 12:30:00,49.14,49.26,48.99,49.24,156600.0,23.7054,23.7633,23.6331,23.7537,156600.0
2007-08-07 13:00:00,49.23,49.38,49.2,49.35,113800.0,23.7488,23.8212,23.7344,23.8067,113800.0
2007-08-07 13:30:00,49.33,49.6,49.31,49.54,78800.0,23.7971,23.9273,23.7874,23.8984,78800.0
2007-08-07 14:00:00,49.55,49.73,49.02,49.09,156600.0,23.9032,23.99,23.6475,23.6813,156600.0
2007-08-07 14:30:00,49.04,49.4,48.83,49.4,125400.0,23.6572,23.8309,23.5559,23.8309,125400.0
2007-08-07 15:00:00,49.4,49.89,49.39,49.89,171000.0,23.8309,24.0672,23.826,24.0672,171000.0
2007-08-07 15:30:00,49.9,50.16,49.79,49.82,311800.0,24.0721,24.1975,24.019,24.0335,311800.0
2007-08-08 09:30:00,49.92,51.1,49.71,50.82,236300.0,24.0817,24.6509,23.9804,24.5159,236300.0
2007-08-08 10:00:00,50.82,51.0,50.65,50.98,139500.0,24.5159,24.6027,24.4339,24.5931,139500.0
2007-08-08 10:30:00,50.98,50.98,50.62,50.74,157100.0,24.5931,24.5931,24.4194,24.4773,157100.0
2007-08-08 11:00:00,50.74,50.88,50.65,50.87,131700.0,24.4773,24.5448,24.4339,24.54,131700.0
2007-08-08 11:30:00,50.87,51.04,50.82,50.9,131600.0,24.54,24.622,24.5159,24.5545,131600.0
2007-08-08 12:00:00,50.9,50.94,50.74,50.91,104500.0,24.5545,24.5738,24.4773,24.5593,104500.0
2007-08-08 12:30:00,50.91,50.97,50.73,50.79,141400.0,24.5593,24.5882,24.4725,24.5014,141400.0
2007-08-08 13:00:00,50.8,50.95,50.78,50.87,101800.0,24.5062,24.5786,24.4966,24.54,101800.0
2007-08-08 13:30:00,50.88,51.24,50.88,51.24,221800.0,24.5448,24.7185,24.5448,24.7185,221800.0
2007-08-08 14:00:00,51.23,51.47,51.15,51.43,209200.0,24.7137,24.8294,24.6751,24.8101,209200.0
2007-08-08 14:30:00,51.43,51.47,51.3,51.34,119500.0,24.8101,24.8294,24.7474,24.7667,119500.0
2007-08-08 15:00:00,51.36,51.42,50.99,51.2,300800.0,24.7764,24.8053,24.5979,24.6992,300800.0
2007-08-08 15:30:00,51.19,51.27,50.75,51.2,417000.0,24.6944,24.733,24.4821,24.6992,417000.0
2007-08-09 09:30:00,51.0,51.27,50.51,51.18,149300.0,24.6027,24.733,24.3663,24.6895,149300.0
2007-08-09 10:00:00,51.18,51.31,51.04,51.27,272600.0,24.6895,24.7522,24.622,24.733,272600.0
2007-08-09 10:30:00,51.28,51.5,51.21,51.47,184400.0,24.7378,24.8439,24.704,24.8294,184400.0
2007-08-09 11:00:00,51.47,52.0,51.39,51.97,269400.0,24.8294,25.0851,24.7908,25.0706,269400.0
2007-08-09 11:30:00,51.98,52.02,51.51,51.97,259400.0,25.0755,25.0948,24.8487,25.0706,259400.0
2007-08-09 12:00:00,51.97,52.27,51.95,52.22,320200.0,25.0706,25.2154,25.061,25.1912,320200.0
2007-08-09 12:30:00,52.21,52.23,51.62,51.69,188400.0,25.1864,25.1961,24.9018,24.9356,188400.0
2007-08-09 13:00:00,51.68,51.73,51.02,51.24,201900.0,24.9307,24.9549,24.6123,24.7185,201900.0
2007-08-09 13:30:00,51.25,51.89,51.23,51.78,177000.0,24.7233,25.032,24.7137,24.979,177000.0
2007-08-09 14:00:00,51.78,51.8,51.5,51.66,140200.0,24.979,24.9886,24.8439,24.9211,140200.0
2007-08-09 14:30:00,51.63,51.64,51.25,51.36,244600.0,24.9066,24.9114,24.7233,24.7764,244600.0
2007-08-09 15:00:00,51.38,51.56,51.2,51.4,295400.0,24.786,24.8728,24.6992,24.7957,295400.0
2007-08-09 15:30:00,51.41,51.68,51.26,51.27,523200.0,24.8005,24.9307,24.7281,24.733,523200.0
2007-08-10 09:30:00,50.65,50.99,50.47,50.65,165300.0,24.4339,24.5979,24.347,24.4339,165300.0
2007-08-10 10:00:00,50.68,50.96,50.57,50.72,155800.0,24.4483,24.5834,24.3953,24.4676,155800.0
2007-08-10 10:30:00,50.7,50.73,50.5,50.56,154000.0,24.458,24.4725,24.3615,24.3904,154000.0
2007-08-10 11:00:00,50.57,51.33,50.57,51.14,169600.0,24.3953,24.7619,24.3953,24.6702,169600.0
2007-08-10 11:30:00,51.13,51.14,50.8,51.05,140000.0,24.6654,24.6702,24.5062,24.6268,140000.0
2007-08-10 12:00:00,51.03,52.31,51.01,52.22,270200.0,24.6172,25.2347,24.6075,25.1912,270200.0
2007-08-10 12:30:00,52.21,52.28,51.08,51.1,94700.0,25.1864,25.2202,24.6413,24.6509,94700.0
2007-08-10 13:00:00,51.1,51.18,50.82,51.07,99300.0,24.6509,24.6895,24.5159,24.6365,99300.0
2007-08-10 13:30:00,51.1,51.25,50.99,51.05,177900.0,24.6509,24.7233,24.5979,24.6268,177900.0
2007-08-10 14:00:00,51.06,51.24,50.97,51.0,61800.0,24.6316,24.7185,24.5882,24.6027,61800.0
2007-08-10 14:30:00,50.99,51.14,50.87,51.06,77300.0,24.5979,24.6702,24.54,24.6316,77300.0
2007-08-10 15:00:00,51.06,51.43,50.93,51.32,197900.0,24.6316,24.8101,24.5689,24.7571,197900.0
2007-08-10 15:30:00,51.32,51.58,51.13,51.28,200700.0,24.7571,24.8825,24.6654,24.7378,200700.0
2007-08-13 09:30:00,51.53,52.0,51.05,51.52,180700.0,24.8584,25.0851,24.6268,24.8536,180700.0
2007-08-13 10:00:00,51.6,51.63,50.7,50.85,152900.0,24.8921,24.9066,24.458,24.5303,152900.0
2007-08-13 10:30:00,50.81,50.84,50.2,50.47,271000.0,24.511,24.5255,24.2168,24.347,271000.0
2007-08-13 11:00:00,50.47,50.59,50.1,50.54,152900.0,24.347,24.4049,24.1685,24.3808,152900.0
2007-08-13 11:30:00,50.55,50.77,50.44,50.59,118900.0,24.3856,24.4917,24.3326,24.4049,118900.0
2007-08-13 12:00:00,50.62,50.73,50.54,50.63,77700.0,24.4194,24.4725,24.3808,24.4242,77700.0
2007-08-13 12:30:00,50.61,50.76,50.42,50.46,57900.0,24.4146,24.4869,24.3229,24.3422,57900.0
2007-08-13 13:00:00,50.46,50.53,50.2,50.33,90800.0,24.3422,24.376,24.2168,24.2795,90800.0
2007-08-13 13:30:00,50.32,50.34,50.2,50.25,50700.0,24.2747,24.2843,24.2168,24.2409,50700.0
2007-08-13 14:00:00,50.24,50.36,50.17,50.36,81200.0,24.2361,24.294,24.2023,24.294,81200.0
2007-08-13 14:30:00,50.38,50.38,50.19,50.19,55100.0,24.3036,24.3036,24.212,24.212,55100.0
2007-08-13 15:00:00,50.2,50.25,50.05,50.23,114700.0,24.2168,24.2409,24.1444,24.2312,114700.0
2007-08-13 15:30:00,50.23,50.46,49.79,49.8,430700.0,24.2312,24.3422,24.019,24.0238,430700.0
2007-08-14 09:30:00,49.83,49.95,49.53,49.77,126200.0,24.0383,24.0962,23.8936,24.0093,126200.0
2007-08-14 10:00:00,49.78,49.78,48.88,48.97,239100.0,24.0142,24.0142,23.58,23.6234,239100.0
2007-08-14 10:30:00,48.97,49.15,48.7,48.78,115000.0,23.6234,23.7103,23.4932,23.5318,115000.0
2007-08-14 11:00:00,48.77,49.05,48.5,49.05,140500.0,23.5269,23.662,23.3967,23.662,140500.0
2007-08-14 11:30:00,49.04,49.28,48.87,49.06,107200.0,23.6572,23.773,23.5752,23.6668,107200.0
2007-08-14 12:00:00,49.01,49.35,49.0,49.17,87800.0,23.6427,23.8067,23.6379,23.7199,87800.0
2007-08-14 12:30:00,49.16,49.32,49.12,49.24,65900.0,23.7151,23.7923,23.6958,23.7537,65900.0
2007-08-14 13:00:00,49.22,49.31,49.01,49.04,66300.0,23.744,23.7874,23.6427,23.6572,66300.0
2007-08-14 13:30:00,49.03,49.17,48.68,48.71,106100.0,23.6524,23.7199,23.4835,23.498,106100.0
2007-08-14 14:00:00,48.71,48.99,48.54,48.96,92300.0,23.498,23.6331,23.416,23.6186,92300.0
2007-08-14 14:30:00,48.95,48.96,48.53,48.6,144300.0,23.6138,23.6186,23.4112,23.4449,144300.0
2007-08-14 15:00:00,48.6,49.06,48.59,48.81,113200.0,23.4449,23.6668,23.4401,23.5462,113200.0
2007-08-14 15:30:00,48.82,48.83,48.49,48.5,179700.0,23.5511,23.5559,23.3919,23.3967,179700.0
2007-08-15 09:30:00,48.44,49.4,48.34,49.31,157200.0,23.3677,23.8309,23.3195,23.7874,157200.0
2007-08-15 10:00:00,49.33,49.55,49.01,49.47,143600.0,23.7971,23.9032,23.6427,23.8646,143600.0
2007-08-15 10:30:00,49.49,49.51,49.14,49.28,76900.0,23.8743,23.8839,23.7054,23.773,76900.0
2007-08-15 11:00:00,49.26,49.34,49.1,49.14,58000.0,23.7633,23.8019,23.6861,23.7054,58000.0
2007-08-15 11:30:00,49.11,49.11,48.65,48.75,53200.0,23.691,23.691,23.469,23.5173,53200.0
2007-08-15 12:00:00,48.76,49.2,48.72,49.15,107000.0,23.5221,23.7344,23.5028,23.7103,107000.0
2007-08-15 12:30:00,49.15,49.41,49.05,49.34,97500.0,23.7103,23.8357,23.662,23.8019,97500.0
2007-08-15 13:00:00,49.33,49.34,49.15,49.26,71000.0,23.7971,23.8019,23.7103,23.7633,71000.0
2007-08-15 13:30:00,49.28,49.6,49.25,49.37,152000.0,23.773,23.9273,23.7585,23.8164,152000.0
2007-08-15 14:00:00,49.36,49.44,49.21,49.29,91300.0,23.8116,23.8501,23.7392,23.7778,91300.0
2007-08-15 14:30:00,49.29,49.3,48.79,48.82,126300.0,23.7778,23.7826,23.5366,23.5511,126300.0
2007-08-15 15:00:00,48.84,48.94,48.62,48.63,156000.0,23.5607,23.6089,23.4546,23.4594,156000.0
2007-08-15 15:30:00,48.68,48.8,48.31,48.33,347800.0,23.4835,23.5414,23.305,23.3147,347800.0
2007-08-16 09:30:00,48.18,48.59,48.0,48.27,111400.0,23.2423,23.4401,23.1555,23.2857,111400.0
2007-08-16 10:00:00,48.28,48.36,48.15,48.2,72800.0,23.2906,23.3291,23.2278,23.252,72800.0
2007-08-16 10:30:00,48.2,48.93,48.15,48.82,148100.0,23.252,23.6041,23.2278,23.5511,148100.0
2007-08-16 11:00:00,48.82,49.03,48.25,48.51,158900.0,23.5511,23.6524,23.2761,23.4015,158900.0
2007-08-16 11:30:00,48.53,48.56,48.15,48.41,120300.0,23.4112,23.4256,23.2278,23.3533,120300.0
2007-08-16 12:00:00,48.41,48.46,48.0,48.22,181900.0,23.3533,23.3774,23.1555,23.2616,181900.0
2007-08-16 12:30:00,48.22,48.72,48.2,48.46,171600.0,23.2616,23.5028,23.252,23.3774,171600.0
2007-08-16 13:00:00,48.47,48.82,48.39,48.43,103500.0,23.3822,23.5511,23.3436,23.3629,103500.0
2007-08-16 13:30:00,48.43,48.67,48.21,48.25,199600.0,23.3629,23.4787,23.2568,23.2761,199600.0
2007-08-16 14:00:00,48.25,48.6,47.9,48.54,416500.0,23.2761,23.4449,23.1072,23.416,416500.0
2007-08-16 14:30:00,48.54,48.86,48.42,48.7,289500.0,23.416,23.5704,23.3581,23.4932,289500.0
2007-08-16 15:00:00,48.68,48.72,48.12,48.59,201700.0,23.4835,23.5028,23.2134,23.4401,201700.0
2007-08-16 15:30:00,48.64,49.5,48.6,49.28,401400.0,23.4642,23.8791,23.4449,23.773,401400.0
2007-08-17 09:30:00,50.28,50.5,49.33,49.8,284200.0,24.2554,24.3615,23.7971,24.0238,284200.0
2007-08-17 10:00:00,49.83,50.14,49.6,49.99,152700.0,24.0383,24.1878,23.9273,24.1155,152700.0
2007-08-17 10:30:00,49.98,50.05,49.34,49.48,233400.0,24.1106,24.1444,23.8019,23.8694,233400.0
2007-08-17 11:00:00,49.45,49.59,49.01,49.43,148600.0,23.855,23.9225,23.6427,23.8453,148600.0
2007-08-17 11:30:00,49.43,49.7,49.34,49.45,127400.0,23.8453,23.9756,23.8019,23.855,127400.0
2007-08-17 12:00:00,49.43,49.78,49.26,49.6,71200.0,23.8453,24.0142,23.7633,23.9273,71200.0
2007-08-17 12:30:00,49.62,49.75,49.4,49.5,59400.0,23.937,23.9997,23.8309,23.8791,59400.0
2007-08-17 13:00:00,49.55,50.0,49.51,49.86,55300.0,23.9032,24.1203,23.8839,24.0528,55300.0
2007-08-17 13:30:00,49.84,50.18,49.83,50.03,56600.0,24.0431,24.2071,24.0383,24.1348,56600.0
2007-08-17 14:00:00,50.01,50.25,49.9,50.15,81300.0,24.1251,24.2409,24.0721,24.1927,81300.0
2007-08-17 14:30:00,50.16,50.16,50.03,50.14,32100.0,24.1975,24.1975,24.1348,24.1878,32100.0
2007-08-17 15:00:00,50.13,50.66,50.13,50.32,116500.0,24.183,24.4387,24.183,24.2747,116500.0
2007-08-17 15:30:00,50.31,50.52,50.19,50.29,163400.0,24.2698,24.3711,24.212,24.2602,163400.0
2007-08-20 09:30:00,50.0,50.53,50.0,50.49,98000.0,24.1203,24.376,24.1203,24.3567,98000.0
2007-08-20 10:00:00,50.46,50.64,50.25,50.25,80100.0,24.3422,24.429,24.2409,24.2409,80100.0
2007-08-20 10:30:00,50.25,50.62,50.02,50.45,58300.0,24.2409,24.4194,24.1299,24.3374,58300.0
2007-08-20 11:00:00,50.45,50.58,50.05,50.16,83300.0,24.3374,24.4001,24.1444,24.1975,83300.0
2007-08-20 11:30:00,50.16,50.25,49.88,49.9,95600.0,24.1975,24.2409,24.0624,24.0721,95600.0
2007-08-20 12:00:00,49.9,49.97,49.6,49.77,90200.0,24.0721,24.1058,23.9273,24.0093,90200.0
2007-08-20 12:30:00,49.77,49.83,49.6,49.67,60100.0,24.0093,24.0383,23.9273,23.9611,60100.0
2007-08-20 13:00:00,49.68,49.93,49.64,49.73,65000.0,23.9659,24.0865,23.9466,23.99,65000.0
2007-08-20 13:30:00,49.71,50.05,49.63,49.78,69300.0,23.9804,24.1444,23.9418,24.0142,69300.0
2007-08-20 14:00:00,49.8,49.93,49.73,49.93,97700.0,24.0238,24.0865,23.99,24.0865,97700.0
2007-08-20 14:30:00,49.94,50.27,49.89,50.25,95400.0,24.0914,24.2505,24.0672,24.2409,95400.0
2007-08-20 15:00:00,50.25,50.45,50.15,50.39,111000.0,24.2409,24.3374,24.1927,24.3084,111000.0
2007-08-20 15:30:00,50.37,50.38,49.95,50.25,101100.0,24.2988,24.3036,24.0962,24.2409,101100.0
2007-08-21 09:30:00,49.9,50.57,49.8,50.53,114400.0,24.0721,24.3953,24.0238,24.376,114400.0
2007-08-21 10:00:00,50.53,50.6,50.13,50.23,103100.0,24.376,24.4097,24.183,24.2312,103100.0
2007-08-21 10:30:00,50.27,50.41,50.13,50.36,97900.0,24.2505,24.3181,24.183,24.294,97900.0
2007-08-21 11:00:00,50.36,50.46,50.07,50.4,170000.0,24.294,24.3422,24.1541,24.3133,170000.0
2007-08-21 11:30:00,50.45,50.59,50.34,50.59,99600.0,24.3374,24.4049,24.2843,24.4049,99600.0
2007-08-21 12:00:00,50.6,50.6,50.34,50.46,48300.0,24.4097,24.4097,24.2843,24.3422,48300.0
2007-08-21 12:30:00,50.46,50.5,50.26,50.35,70000.0,24.3422,24.3615,24.2457,24.2891,70000.0
2007-08-21 13:00:00,50.35,50.42,50.23,50.3,46700.0,24.2891,24.3229,24.2312,24.265,46700.0
2007-08-21 13:30:00,50.3,50.35,50.26,50.3,31600.0,24.265,24.2891,24.2457,24.265,31600.0
2007-08-21 14:00:00,50.31,50.35,50.26,50.29,67700.0,24.2698,24.2891,24.2457,24.2602,67700.0
2007-08-21 14:30:00,50.28,50.38,50.13,50.2,132100.0,24.2554,24.3036,24.183,24.2168,132100.0
2007-08-21 15:00:00,50.2,50.5,50.2,50.46,81900.0,24.2168,24.3615,24.2168,24.3422,81900.0
2007-08-21 15:30:00,50.47,50.75,50.32,50.49,137800.0,24.347,24.4821,24.2747,24.3567,137800.0
2007-08-22 09:30:00,50.8,50.97,50.71,50.71,54600.0,24.5062,24.5882,24.4628,24.4628,54600.0
2007-08-22 10:00:00,50.7,50.7,50.4,50.6,116700.0,24.458,24.458,24.3133,24.4097,116700.0
2007-08-22 10:30:00,50.61,50.66,50.49,50.49,83300.0,24.4146,24.4387,24.3567,24.3567,83300.0
2007-08-22 11:00:00,50.49,50.51,50.29,50.43,162300.0,24.3567,24.3663,24.2602,24.3277,162300.0
2007-08-22 11:30:00,50.42,50.72,50.4,50.51,83000.0,24.3229,24.4676,24.3133,24.3663,83000.0
2007-08-22 12:00:00,50.53,50.65,50.4,50.44,89600.0,24.376,24.4339,24.3133,24.3326,89600.0
2007-08-22 12:30:00,50.43,50.58,50.28,50.54,86600.0,24.3277,24.4001,24.2554,24.3808,86600.0
2007-08-22 13:00:00,50.55,50.63,50.38,50.46,48300.0,24.3856,24.4242,24.3036,24.3422,48300.0
2007-08-22 13:30:00,50.46,50.84,50.44,50.83,80800.0,24.3422,24.5255,24.3326,24.5207,80800.0
2007-08-22 14:00:00,50.82,50.82,50.52,50.53,116000.0,24.5159,24.5159,24.3711,24.376,116000.0
2007-08-22 14:30:00,50.5,50.72,50.47,50.66,45000.0,24.3615,24.4676,24.347,24.4387,45000.0
2007-08-22 15:00:00,50.65,50.68,50.52,50.55,57000.0,24.4339,24.4483,24.3711,24.3856,57000.0
2007-08-22 15:30:00,50.55,50.75,50.55,50.65,142200.0,24.3856,24.4821,24.3856,24.4339,142200.0
2007-08-23 09:30:00,50.93,51.2,50.66,50.9,158600.0,24.5689,24.6992,24.4387,24.5545,158600.0
2007-08-23 10:00:00,50.89,50.92,50.7,50.81,83400.0,24.5496,24.5641,24.458,24.511,83400.0
2007-08-23 10:30:00,50.8,51.06,50.72,50.95,214800.0,24.5062,24.6316,24.4676,24.5786,214800.0
2007-08-23 11:00:00,50.95,51.03,50.57,50.91,136000.0,24.5786,24.6172,24.3953,24.5593,136000.0
2007-08-23 11:30:00,50.91,51.14,50.77,50.8,218800.0,24.5593,24.6702,24.4917,24.5062,218800.0
2007-08-23 12:00:00,50.82,50.93,50.8,50.87,135600.0,24.5159,24.5689,24.5062,24.54,135600.0
2007-08-23 12:30:00,50.87,51.0,50.84,50.89,166000.0,24.54,24.6027,24.5255,24.5496,166000.0
2007-08-23 13:00:00,50.9,50.97,50.85,50.94,105200.0,24.5545,24.5882,24.5303,24.5738,105200.0
2007-08-23 13:30:00,50.94,51.32,50.93,51.32,199200.0,24.5738,24.7571,24.5689,24.7571,199200.0
2007-08-23 14:00:00,51.31,51.39,51.26,51.39,109000.0,24.7522,24.7908,24.7281,24.7908,109000.0
2007-08-23 14:30:00,51.39,51.46,51.1,51.16,135800.0,24.7908,24.8246,24.6509,24.6799,135800.0
2007-08-23 15:00:00,51.18,51.5,51.05,51.24,207900.0,24.6895,24.8439,24.6268,24.7185,207900.0
2007-08-23 15:30:00,51.24,51.3,50.97,51.22,180000.0,24.7185,24.7474,24.5882,24.7088,180000.0
2007-08-24 09:30:00,51.0,51.1,50.62,50.82,82500.0,24.6027,24.6509,24.4194,24.5159,82500.0
2007-08-24 10:00:00,50.77,51.19,50.71,50.72,75200.0,24.4917,24.6944,24.4628,24.4676,75200.0
2007-08-24 10:30:00,50.7,50.75,50.55,50.62,65600.0,24.458,24.4821,24.3856,24.4194,65600.0
2007-08-24 11:00:00,50.61,50.69,50.55,50.56,56000.0,24.4146,24.4532,24.3856,24.3904,56000.0
2007-08-24 11:30:00,50.55,50.69,50.55,50.69,45000.0,24.3856,24.4532,24.3856,24.4532,45000.0
2007-08-24 12:00:00,50.68,50.73,50.6,50.67,112500.0,24.4483,24.4725,24.4097,24.4435,112500.0
2007-08-24 12:30:00,50.7,50.7,50.56,50.58,61500.0,24.458,24.458,24.3904,24.4001,61500.0
2007-08-24 13:00:00,50.59,50.67,50.56,50.56,44200.0,24.4049,24.4435,24.3904,24.3904,44200.0
2007-08-24 13:30:00,50.57,50.64,50.55,50.58,49400.0,24.3953,24.429,24.3856,24.4001,49400.0
2007-08-24 14:00:00,50.58,50.71,50.56,50.67,59600.0,24.4001,24.4628,24.3904,24.4435,59600.0
2007-08-24 14:30:00,50.67,50.8,50.63,50.8,51300.0,24.4435,24.5062,24.4242,24.5062,51300.0
2007-08-24 15:00:00,50.79,50.8,50.65,50.8,70800.0,24.5014,24.5062,24.4339,24.5062,70800.0
2007-08-24 15:30:00,50.81,51.02,50.8,50.98,116200.0,24.511,24.6123,24.5062,24.5931,116200.0
2007-08-27 09:30:00,50.87,50.88,50.19,50.19,79600.0,24.54,24.5448,24.212,24.212,79600.0
2007-08-27 10:00:00,50.2,50.27,49.94,50.01,65500.0,24.2168,24.2505,24.0914,24.1251,65500.0
2007-08-27 10:30:00,50.03,50.03,49.73,49.82,89400.0,24.1348,24.1348,23.99,24.0335,89400.0
2007-08-27 11:00:00,49.81,49.84,49.53,49.82,79700.0,24.0286,24.0431,23.8936,24.0335,79700.0
2007-08-27 11:30:00,49.81,49.95,49.76,49.79,81200.0,24.0286,24.0962,24.0045,24.019,81200.0
2007-08-27 12:00:00,49.78,49.8,49.66,49.68,66100.0,24.0142,24.0238,23.9563,23.9659,66100.0
2007-08-27 12:30:00,49.68,49.76,49.55,49.56,46800.0,23.9659,24.0045,23.9032,23.908,46800.0
2007-08-27 13:00:00,49.56,49.68,49.48,49.56,84800.0,23.908,23.9659,23.8694,23.908,84800.0
2007-08-27 13:30:00,49.54,49.76,49.49,49.76,107000.0,23.8984,24.0045,23.8743,24.0045,107000.0
2007-08-27 14:00:00,49.75,50.1,49.69,50.1,185400.0,23.9997,24.1685,23.9707,24.1685,185400.0
2007-08-27 14:30:00,50.1,50.46,50.04,50.11,289000.0,24.1685,24.3422,24.1396,24.1734,289000.0
2007-08-27 15:00:00,50.12,50.32,50.02,50.26,257700.0,24.1782,24.2747,24.1299,24.2457,257700.0
2007-08-27 15:30:00,50.25,50.48,50.1,50.15,437400.0,24.2409,24.3519,24.1685,24.1927,437400.0
2007-08-28 09:30:00,49.93,50.25,49.85,50.08,107900.0,24.0865,24.2409,24.0479,24.1589,107900.0
2007-08-28 10:00:00,50.09,50.31,49.95,50.23,143700.0,24.1637,24.2698,24.0962,24.2312,143700.0
2007-08-28 10:30:00,50.23,50.41,50.04,50.13,124700.0,24.2312,24.3181,24.1396,24.183,124700.0
2007-08-28 11:00:00,50.13,50.14,49.78,49.83,119100.0,24.183,24.1878,24.0142,24.0383,119100.0
2007-08-28 11:30:00,49.83,50.17,49.82,50.13,163900.0,24.0383,24.2023,24.0335,24.183,163900.0
2007-08-28 12:00:00,50.13,50.15,49.97,50.07,113200.0,24.183,24.1927,24.1058,24.1541,113200.0
2007-08-28 12:30:00,50.07,50.14,50.01,50.05,94000.0,24.1541,24.1878,24.1251,24.1444,94000.0
2007-08-28 13:00:00,50.04,50.11,50.01,50.05,57500.0,24.1396,24.1734,24.1251,24.1444,57500.0
2007-08-28 13:30:00,50.06,50.15,50.05,50.12,65300.0,24.1492,24.1927,24.1444,24.1782,65300.0
2007-08-28 14:00:00,50.12,50.15,49.97,50.03,156500.0,24.1782,24.1927,24.1058,24.1348,156500.0
2007-08-28 14:30:00,50.02,50.02,49.75,49.88,110200.0,24.1299,24.1299,23.9997,24.0624,110200.0
2007-08-28 15:00:00,49.89,49.9,49.7,49.7,92500.0,24.0672,24.0721,23.9756,23.9756,92500.0
2007-08-28 15:30:00,49.71,49.71,49.47,49.63,219600.0,23.9804,23.9804,23.8646,23.9418,219600.0
2007-08-29 09:30:00,49.69,50.06,49.66,49.85,77800.0,23.9707,24.1492,23.9563,24.0479,77800.0
2007-08-29 10:00:00,49.88,50.04,49.76,50.04,60400.0,24.0624,24.1396,24.0045,24.1396,60400.0
2007-08-29 10:30:00,50.01,50.33,50.0,50.33,53500.0,24.1251,24.2795,24.1203,24.2795,53500.0
2007-08-29 11:00:00,50.33,50.4,50.16,50.16,79900.0,24.2795,24.3133,24.1975,24.1975,79900.0
2007-08-29 11:30:00,50.17,50.26,50.01,50.03,90600.0,24.2023,24.2457,24.1251,24.1348,90600.0
2007-08-29 12:00:00,50.02,50.05,49.81,49.82,27100.0,24.1299,24.1444,24.0286,24.0335,27100.0
2007-08-29 12:30:00,49.83,49.95,49.77,49.9,39400.0,24.0383,24.0962,24.0093,24.0721,39400.0
2007-08-29 13:00:00,49.9,50.06,49.69,49.72,60800.0,24.0721,24.1492,23.9707,23.9852,60800.0
2007-08-29 13:30:00,49.71,50.0,49.71,49.93,48400.0,23.9804,24.1203,23.9804,24.0865,48400.0
2007-08-29 14:00:00,49.89,50.24,49.89,50.07,48400.0,24.0672,24.2361,24.0672,24.1541,48400.0
2007-08-29 14:30:00,50.07,50.32,50.07,50.15,107300.0,24.1541,24.2747,24.1541,24.1927,107300.0
2007-08-29 15:00:00,50.15,50.41,50.15,50.4,66100.0,24.1927,24.3181,24.1927,24.3133,66100.0
2007-08-29 15:30:00,50.41,50.81,50.41,50.7,158800.0,24.3181,24.511,24.3181,24.458,158800.0
2007-08-30 09:30:00,50.32,50.8,50.23,50.57,121300.0,24.2747,24.5062,24.2312,24.3953,121300.0
2007-08-30 10:00:00,50.58,50.75,50.39,50.54,96300.0,24.4001,24.4821,24.3084,24.3808,96300.0
2007-08-30 10:30:00,50.53,50.63,50.43,50.54,72500.0,24.376,24.4242,24.3277,24.3808,72500.0
2007-08-30 11:00:00,50.53,51.07,50.51,50.97,69200.0,24.376,24.6365,24.3663,24.5882,69200.0
2007-08-30 11:30:00,50.99,51.0,50.9,50.94,53400.0,24.5979,24.6027,24.5545,24.5738,53400.0
2007-08-30 12:00:00,50.96,50.98,50.51,50.62,128100.0,24.5834,24.5931,24.3663,24.4194,128100.0
2007-08-30 12:30:00,50.62,50.88,50.59,50.8,59200.0,24.4194,24.5448,24.4049,24.5062,59200.0
2007-08-30 13:00:00,50.79,50.82,50.5,50.53,37200.0,24.5014,24.5159,24.3615,24.376,37200.0
2007-08-30 13:30:00,50.53,50.53,50.34,50.49,64700.0,24.376,24.376,24.2843,24.3567,64700.0
2007-08-30 14:00:00,50.51,50.62,50.43,50.54,71500.0,24.3663,24.4194,24.3277,24.3808,71500.0
2007-08-30 14:30:00,50.52,50.64,50.28,50.35,79900.0,24.3711,24.429,24.2554,24.2891,79900.0
2007-08-30 15:00:00,50.36,50.78,50.33,50.61,153600.0,24.294,24.4966,24.2795,24.4146,153600.0
2007-08-30 15:30:00,50.6,50.65,50.38,50.63,178000.0,24.4097,24.4339,24.3036,24.4242,178000.0
2007-08-31 09:30:00,51.19,51.19,50.93,51.0,67100.0,24.6944,24.6944,24.5689,24.6027,67100.0
2007-08-31 10:00:00,51.06,51.16,50.8,50.97,84900.0,24.6316,24.6799,24.5062,24.5882,84900.0
2007-08-31 10:30:00,50.96,50.97,50.75,50.75,66000.0,24.5834,24.5882,24.4821,24.4821,66000.0
2007-08-31 11:00:00,50.75,50.78,50.35,50.41,105100.0,24.4821,24.4966,24.2891,24.3181,105100.0
2007-08-31 11:30:00,50.41,51.02,50.38,51.0,73800.0,24.3181,24.6123,24.3036,24.6027,73800.0
2007-08-31 12:00:00,51.0,51.0,50.79,50.95,74500.0,24.6027,24.6027,24.5014,24.5786,74500.0
2007-08-31 12:30:00,50.96,51.09,50.93,50.96,40100.0,24.5834,24.6461,24.5689,24.5834,40100.0
2007-08-31 13:00:00,50.96,50.96,50.8,50.87,44800.0,24.5834,24.5834,24.5062,24.54,44800.0
2007-08-31 13:30:00,50.87,50.87,50.67,50.77,42500.0,24.54,24.54,24.4435,24.4917,42500.0
2007-08-31 14:00:00,50.77,50.83,50.7,50.75,46400.0,24.4917,24.5207,24.458,24.4821,46400.0
2007-08-31 14:30:00,50.75,50.79,50.7,50.7,41400.0,24.4821,24.5014,24.458,24.458,41400.0
2007-08-31 15:00:00,50.7,50.83,50.69,50.78,47600.0,24.458,24.5207,24.4532,24.4966,47600.0
2007-08-31 15:30:00,50.79,51.05,50.71,50.71,198300.0,24.5014,24.6268,24.4628,24.4628,198300.0
2007-09-04 09:30:00,50.46,51.03,50.3,50.98,152100.0,24.6443,24.9227,24.5661,24.8982,152100.0
2007-09-04 10:00:00,51.0,51.24,50.94,51.06,78200.0,24.908,25.0252,24.8787,24.9373,78200.0
2007-09-04 10:30:00,51.07,51.21,51.02,51.02,42000.0,24.9422,25.0106,24.9178,24.9178,42000.0
2007-09-04 11:00:00,51.03,51.13,50.97,51.06,62000.0,24.9227,24.9715,24.8934,24.9373,62000.0
2007-09-04 11:30:00,51.06,51.15,51.06,51.07,34900.0,24.9373,24.9813,24.9373,24.9422,34900.0
2007-09-04 12:00:00,51.09,51.09,50.99,51.03,42200.0,24.952,24.952,24.9031,24.9227,42200.0
2007-09-04 12:30:00,51.04,51.04,50.95,50.98,38500.0,24.9275,24.9275,24.8836,24.8982,38500.0
2007-09-04 13:00:00,50.98,51.0,50.8,50.92,96400.0,24.8982,24.908,24.8103,24.8689,96400.0
2007-09-04 13:30:00,50.92,51.0,50.89,50.93,33100.0,24.8689,24.908,24.8543,24.8738,33100.0
2007-09-04 14:00:00,50.94,51.04,50.9,50.97,46600.0,24.8787,24.9275,24.8592,24.8934,46600.0
2007-09-04 14:30:00,50.97,51.13,50.96,51.1,28300.0,24.8934,24.9715,24.8885,24.9569,28300.0
2007-09-04 15:00:00,51.1,51.38,51.1,51.36,50800.0,24.9569,25.0936,24.9569,25.0838,50800.0
2007-09-04 15:30:00,51.36,51.37,51.04,51.07,123700.0,25.0838,25.0887,24.9275,24.9422,123700.0
2007-09-05 09:30:00,50.67,50.87,50.53,50.65,95500.0,24.7468,24.8445,24.6785,24.7371,95500.0
2007-09-05 10:00:00,50.65,50.65,50.35,50.4,124600.0,24.7371,24.7371,24.5906,24.615,124600.0
2007-09-05 10:30:00,50.42,50.73,50.39,50.64,55200.0,24.6247,24.7761,24.6101,24.7322,55200.0
2007-09-05 11:00:00,50.64,50.64,50.51,50.56,46800.0,24.7322,24.7322,24.6687,24.6931,46800.0
2007-09-05 11:30:00,50.56,50.67,50.4,50.62,59500.0,24.6931,24.7468,24.615,24.7224,59500.0
2007-09-05 12:00:00,50.61,50.73,50.58,50.7,38600.0,24.7175,24.7761,24.7029,24.7615,38600.0
2007-09-05 12:30:00,50.71,50.71,50.55,50.69,36400.0,24.7664,24.7664,24.6882,24.7566,36400.0
2007-09-05 13:00:00,50.67,50.78,50.59,50.59,50700.0,24.7468,24.8006,24.7078,24.7078,50700.0
2007-09-05 13:30:00,50.59,50.59,50.36,50.47,87400.0,24.7078,24.7078,24.5954,24.6492,87400.0
2007-09-05 14:00:00,50.47,50.55,50.27,50.43,126700.0,24.6492,24.6882,24.5515,24.6296,126700.0
2007-09-05 14:30:00,50.43,50.55,50.38,50.54,81000.0,24.6296,24.6882,24.6052,24.6834,81000.0
2007-09-05 15:00:00,50.53,50.63,50.48,50.52,79200.0,24.6785,24.7273,24.654,24.6736,79200.0
2007-09-05 15:30:00,50.53,50.98,50.49,50.73,204100.0,24.6785,24.8982,24.6589,24.7761,204100.0
2007-09-06 09:30:00,50.72,50.92,50.62,50.86,84900.0,24.7713,24.8689,24.7224,24.8396,84900.0
2007-09-06 10:00:00,50.87,51.05,50.79,50.81,76300.0,24.8445,24.9324,24.8054,24.8152,76300.0
2007-09-06 10:30:00,50.81,50.95,50.75,50.95,49000.0,24.8152,24.8836,24.7859,24.8836,49000.0
2007-09-06 11:00:00,50.92,51.18,50.8,51.02,54100.0,24.8689,24.9959,24.8103,24.9178,54100.0
2007-09-06 11:30:00,51.04,51.12,50.95,51.05,61100.0,24.9275,24.9666,24.8836,24.9324,61100.0
2007-09-06 12:00:00,51.05,51.3,51.01,51.11,44300.0,24.9324,25.0545,24.9129,24.9617,44300.0
2007-09-06 12:30:00,51.12,51.14,50.85,50.91,70200.0,24.9666,24.9764,24.8348,24.8641,70200.0
2007-09-06 13:00:00,50.92,50.92,50.71,50.82,42000.0,24.8689,24.8689,24.7664,24.8201,42000.0
2007-09-06 13:30:00,50.81,50.95,50.75,50.95,50800.0,24.8152,24.8836,24.7859,24.8836,50800.0
2007-09-06 14:00:00,50.94,51.05,50.88,50.96,78200.0,24.8787,24.9324,24.8494,24.8885,78200.0
2007-09-06 14:30:00,50.95,51.04,50.84,50.92,70400.0,24.8836,24.9275,24.8299,24.8689,70400.0
2007-09-06 15:00:00,50.94,51.01,50.87,50.93,63500.0,24.8787,24.9129,24.8445,24.8738,63500.0
2007-09-06 15:30:00,50.92,51.1,50.81,51.09,143500.0,24.8689,24.9569,24.8152,24.952,143500.0
2007-09-07 09:30:00,50.53,50.93,50.42,50.66,110000.0,24.6785,24.8738,24.6247,24.742,110000.0
2007-09-07 10:00:00,50.66,51.04,50.58,51.0,73100.0,24.742,24.9275,24.7029,24.908,73100.0
2007-09-07 10:30:00,50.99,50.99,50.55,50.68,111300.0,24.9031,24.9031,24.6882,24.7517,111300.0
2007-09-07 11:00:00,50.7,50.83,50.59,50.71,98500.0,24.7615,24.825,24.7078,24.7664,98500.0
2007-09-07 11:30:00,50.7,50.93,50.7,50.9,114300.0,24.7615,24.8738,24.7615,24.8592,114300.0
2007-09-07 12:00:00,50.9,50.93,50.74,50.84,41100.0,24.8592,24.8738,24.781,24.8299,41100.0
2007-09-07 12:30:00,50.86,50.93,50.8,50.89,48300.0,24.8396,24.8738,24.8103,24.8543,48300.0
2007-09-07 13:00:00,50.89,51.06,50.76,50.78,48400.0,24.8543,24.9373,24.7908,24.8006,48400.0
2007-09-07 13:30:00,50.8,50.88,50.58,50.69,73300.0,24.8103,24.8494,24.7029,24.7566,73300.0
2007-09-07 14:00:00,50.69,50.84,50.61,50.78,75400.0,24.7566,24.8299,24.7175,24.8006,75400.0
2007-09-07 14:30:00,50.78,50.79,50.48,50.5,63600.0,24.8006,24.8054,24.654,24.6638,63600.0
2007-09-07 15:00:00,50.47,50.83,50.47,50.52,121300.0,24.6492,24.825,24.6492,24.6736,121300.0
2007-09-07 15:30:00,50.53,50.83,50.47,50.66,213300.0,24.6785,24.825,24.6492,24.742,213300.0
2007-09-10 09:30:00,50.75,50.88,50.6,50.66,59800.0,24.7859,24.8494,24.7127,24.742,59800.0
2007-09-10 10:00:00,50.67,50.72,50.5,50.51,62100.0,24.7468,24.7713,24.6638,24.6687,62100.0
2007-09-10 10:30:00,50.51,50.53,50.25,50.5,94600.0,24.6687,24.6785,24.5417,24.6638,94600.0
2007-09-10 11:00:00,50.48,50.5,50.26,50.37,77400.0,24.654,24.6638,24.5466,24.6003,77400.0
2007-09-10 11:30:00,50.36,50.62,50.33,50.58,98700.0,24.5954,24.7224,24.5808,24.7029,98700.0
2007-09-10 12:00:00,50.58,50.63,50.5,50.53,52800.0,24.7029,24.7273,24.6638,24.6785,52800.0
2007-09-10 12:30:00,50.53,50.55,50.44,50.5,45000.0,24.6785,24.6882,24.6345,24.6638,45000.0
2007-09-10 13:00:00,50.5,50.57,50.47,50.57,80900.0,24.6638,24.698,24.6492,24.698,80900.0
2007-09-10 13:30:00,50.58,50.59,50.48,50.5,34900.0,24.7029,24.7078,24.654,24.6638,34900.0
2007-09-10 14:00:00,50.49,50.54,50.41,50.53,74700.0,24.6589,24.6834,24.6199,24.6785,74700.0
2007-09-10 14:30:00,50.53,50.57,50.46,50.52,128600.0,24.6785,24.698,24.6443,24.6736,128600.0
2007-09-10 15:00:00,50.53,50.68,50.44,50.51,159900.0,24.6785,24.7517,24.6345,24.6687,159900.0
2007-09-10 15:30:00,50.52,50.62,50.4,50.41,128200.0,24.6736,24.7224,24.615,24.6199,128200.0
2007-09-11 09:30:00,50.51,50.65,50.31,50.39,60800.0,24.6687,24.7371,24.571,24.6101,60800.0
2007-09-11 10:00:00,50.38,50.6,50.33,50.55,110200.0,24.6052,24.7127,24.5808,24.6882,110200.0
2007-09-11 10:30:00,50.56,50.63,50.54,50.62,79200.0,24.6931,24.7273,24.6834,24.7224,79200.0
2007-09-11 11:00:00,50.61,50.64,50.51,50.64,124300.0,24.7175,24.7322,24.6687,24.7322,124300.0
2007-09-11 11:30:00,50.65,50.7,50.51,50.55,53400.0,24.7371,24.7615,24.6687,24.6882,53400.0
2007-09-11 12:00:00,50.56,50.57,50.48,50.52,49300.0,24.6931,24.698,24.654,24.6736,49300.0
2007-09-11 12:30:00,50.53,50.68,50.51,50.64,39700.0,24.6785,24.7517,24.6687,24.7322,39700.0
2007-09-11 13:00:00,50.66,50.68,50.55,50.61,28100.0,24.742,24.7517,24.6882,24.7175,28100.0
2007-09-11 13:30:00,50.6,50.65,50.51,50.54,53100.0,24.7127,24.7371,24.6687,24.6834,53100.0
2007-09-11 14:00:00,50.54,50.72,50.54,50.7,71200.0,24.6834,24.7713,24.6834,24.7615,71200.0
2007-09-11 14:30:00,50.7,50.71,50.54,50.67,53200.0,24.7615,24.7664,24.6834,24.7468,53200.0
2007-09-11 15:00:00,50.67,50.72,50.57,50.61,57600.0,24.7468,24.7713,24.698,24.7175,57600.0
2007-09-11 15:30:00,50.61,50.77,50.48,50.73,168100.0,24.7175,24.7957,24.654,24.7761,168100.0
2007-09-12 09:30:00,50.55,50.7,50.4,50.69,53200.0,24.6882,24.7615,24.615,24.7566,53200.0
2007-09-12 10:00:00,50.66,51.06,50.64,50.97,85300.0,24.742,24.9373,24.7322,24.8934,85300.0
2007-09-12 10:30:00,50.96,51.2,50.91,51.0,67800.0,24.8885,25.0057,24.8641,24.908,67800.0
2007-09-12 11:00:00,50.99,51.42,50.99,51.25,73800.0,24.9031,25.1131,24.9031,25.0301,73800.0
2007-09-12 11:30:00,51.25,51.35,51.24,51.31,43000.0,25.0301,25.0789,25.0252,25.0594,43000.0
2007-09-12 12:00:00,51.32,51.4,51.17,51.27,62600.0,25.0643,25.1034,24.991,25.0399,62600.0
2007-09-12 12:30:00,51.29,51.44,51.23,51.38,55000.0,25.0496,25.1229,25.0203,25.0936,55000.0
2007-09-12 13:00:00,51.38,51.42,51.24,51.37,91000.0,25.0936,25.1131,25.0252,25.0887,91000.0
2007-09-12 13:30:00,51.38,51.5,51.33,51.46,64900.0,25.0936,25.1522,25.0692,25.1327,64900.0
2007-09-12 14:00:00,51.46,51.6,51.4,51.52,99100.0,25.1327,25.201,25.1034,25.162,99100.0
2007-09-12 14:30:00,51.51,51.59,51.41,51.49,63400.0,25.1571,25.1962,25.1083,25.1473,63400.0
2007-09-12 15:00:00,51.49,51.52,51.29,51.35,70100.0,25.1473,25.162,25.0496,25.0789,70100.0
2007-09-12 15:30:00,51.35,51.46,51.31,51.36,132100.0,25.0789,25.1327,25.0594,25.0838,132100.0
2007-09-13 09:30:00,51.69,51.71,51.5,51.52,47800.0,25.245,25.2548,25.1522,25.162,47800.0
2007-09-13 10:00:00,51.5,51.83,51.5,51.74,52900.0,25.1522,25.3134,25.1522,25.2694,52900.0
2007-09-13 10:30:00,51.73,51.93,51.72,51.8,44700.0,25.2645,25.3622,25.2597,25.2987,44700.0
2007-09-13 11:00:00,51.8,51.85,51.68,51.76,26200.0,25.2987,25.3231,25.2401,25.2792,26200.0
2007-09-13 11:30:00,51.74,51.74,51.54,51.55,52400.0,25.2694,25.2694,25.1717,25.1766,52400.0
2007-09-13 12:00:00,51.55,51.62,51.44,51.57,86200.0,25.1766,25.2108,25.1229,25.1864,86200.0
2007-09-13 12:30:00,51.58,51.6,51.42,51.57,48000.0,25.1913,25.201,25.1131,25.1864,48000.0
2007-09-13 13:00:00,51.57,51.8,51.56,51.75,30200.0,25.1864,25.2987,25.1815,25.2743,30200.0
2007-09-13 13:30:00,51.75,51.76,51.61,51.64,21300.0,25.2743,25.2792,25.2059,25.2206,21300.0
2007-09-13 14:00:00,51.64,51.72,51.57,51.57,42500.0,25.2206,25.2597,25.1864,25.1864,42500.0
2007-09-13 14:30:00,51.55,51.72,51.55,51.65,77400.0,25.1766,25.2597,25.1766,25.2255,77400.0
2007-09-13 15:00:00,51.68,51.75,51.55,51.66,74900.0,25.2401,25.2743,25.1766,25.2304,74900.0
2007-09-13 15:30:00,51.65,51.72,51.48,51.67,157000.0,25.2255,25.2597,25.1424,25.2352,157000.0
2007-09-14 09:30:00,51.3,51.94,51.3,51.79,81800.0,25.0545,25.3671,25.0545,25.2938,81800.0
2007-09-14 10:00:00,51.79,51.94,51.68,51.82,102900.0,25.2938,25.3671,25.2401,25.3085,102900.0
2007-09-14 10:30:00,51.83,51.93,51.74,51.89,39600.0,25.3134,25.3622,25.2694,25.3427,39600.0
2007-09-14 11:00:00,51.88,51.91,51.74,51.83,66300.0,25.3378,25.3524,25.2694,25.3134,66300.0
2007-09-14 11:30:00,51.84,51.89,51.79,51.81,73900.0,25.3183,25.3427,25.2938,25.3036,73900.0
2007-09-14 12:00:00,51.82,51.93,51.78,51.83,43900.0,25.3085,25.3622,25.289,25.3134,43900.0
2007-09-14 12:30:00,51.84,51.9,51.77,51.85,41000.0,25.3183,25.3476,25.2841,25.3231,41000.0
2007-09-14 13:00:00,51.85,52.0,51.79,52.0,44900.0,25.3231,25.3964,25.2938,25.3964,44900.0
2007-09-14 13:30:00,52.0,52.03,51.83,52.03,34300.0,25.3964,25.4111,25.3134,25.4111,34300.0
2007-09-14 14:00:00,52.04,52.1,51.83,52.07,72500.0,25.4159,25.4452,25.3134,25.4306,72500.0
2007-09-14 14:30:00,52.07,52.08,51.85,51.94,72200.0,25.4306,25.4355,25.3231,25.3671,72200.0
2007-09-14 15:00:00,51.96,52.0,51.89,51.98,62500.0,25.3769,25.3964,25.3427,25.3866,62500.0
2007-09-14 15:30:00,51.96,52.02,51.88,51.95,136500.0,25.3769,25.4062,25.3378,25.372,136500.0
2007-09-17 09:30:00,52.01,52.22,51.81,52.16,107000.0,25.4013,25.5039,25.3036,25.4745,107000.0
2007-09-17 10:00:00,52.17,52.18,51.66,51.69,55200.0,25.4794,25.4843,25.2304,25.245,55200.0
2007-09-17 10:30:00,51.69,51.84,51.61,51.8,57900.0,25.245,25.3183,25.2059,25.2987,57900.0
2007-09-17 11:00:00,51.8,51.87,51.74,51.79,38900.0,25.2987,25.3329,25.2694,25.2938,38900.0
2007-09-17 11:30:00,51.78,51.79,51.68,51.73,41500.0,25.289,25.2938,25.2401,25.2645,41500.0
2007-09-17 12:00:00,51.71,51.85,51.71,51.85,29300.0,25.2548,25.3231,25.2548,25.3231,29300.0
2007-09-17 12:30:00,51.85,52.03,51.85,51.99,26500.0,25.3231,25.4111,25.3231,25.3915,26500.0
2007-09-17 13:00:00,51.98,52.03,51.92,51.99,22200.0,25.3866,25.4111,25.3573,25.3915,22200.0
2007-09-17 13:30:00,51.99,52.0,51.88,51.91,34200.0,25.3915,25.3964,25.3378,25.3524,34200.0
2007-09-17 14:00:00,51.91,52.04,51.89,52.03,38500.0,25.3524,25.4159,25.3427,25.4111,38500.0
2007-09-17 14:30:00,52.03,52.07,51.97,51.98,36200.0,25.4111,25.4306,25.3818,25.3866,36200.0
2007-09-17 15:00:00,51.97,52.12,51.95,52.02,94300.0,25.3818,25.455,25.372,25.4062,94300.0
2007-09-17 15:30:00,52.01,52.12,51.94,52.01,78800.0,25.4013,25.455,25.3671,25.4013,78800.0
2007-09-18 09:30:00,52.33,52.35,52.04,52.11,84600.0,25.5576,25.5673,25.4159,25.4501,84600.0
2007-09-18 10:00:00,52.12,52.12,52.0,52.05,57400.0,25.455,25.455,25.3964,25.4208,57400.0
2007-09-18 10:30:00,52.07,52.25,52.01,52.25,59100.0,25.4306,25.5185,25.4013,25.5185,59100.0
2007-09-18 11:00:00,52.23,52.31,52.16,52.25,48500.0,25.5087,25.5478,25.4745,25.5185,48500.0
2007-09-18 11:30:00,52.25,52.27,52.19,52.2,27900.0,25.5185,25.5283,25.4892,25.4941,27900.0
2007-09-18 12:00:00,52.22,52.25,52.14,52.23,23500.0,25.5039,25.5185,25.4648,25.5087,23500.0
2007-09-18 12:30:00,52.24,52.27,52.19,52.19,9700.0,25.5136,25.5283,25.4892,25.4892,9700.0
2007-09-18 13:00:00,52.17,52.21,52.12,52.13,17200.0,25.4794,25.499,25.455,25.4599,17200.0
2007-09-18 13:30:00,52.14,52.29,52.13,52.29,22600.0,25.4648,25.538,25.4599,25.538,22600.0
2007-09-18 14:00:00,52.31,52.99,52.08,52.7,171000.0,25.5478,25.8799,25.4355,25.7383,171000.0
2007-09-18 14:30:00,52.7,52.97,52.6,52.69,167400.0,25.7383,25.8701,25.6894,25.7334,167400.0
2007-09-18 15:00:00,52.68,52.98,52.61,52.94,98400.0,25.7285,25.875,25.6943,25.8555,98400.0
2007-09-18 15:30:00,52.94,53.29,52.89,53.2,300800.0,25.8555,26.0264,25.8311,25.9825,300800.0
2007-09-19 09:30:00,53.63,53.89,53.35,53.63,92300.0,26.1925,26.3195,26.0557,26.1925,92300.0
2007-09-19 10:00:00,53.63,53.81,53.6,53.76,115900.0,26.1925,26.2804,26.1778,26.256,115900.0
2007-09-19 10:30:00,53.75,53.88,53.7,53.72,70000.0,26.2511,26.3146,26.2267,26.2364,70000.0
2007-09-19 11:00:00,53.74,53.84,53.41,53.47,161800.0,26.2462,26.295,26.085,26.1143,161800.0
2007-09-19 11:30:00,53.5,53.62,53.4,53.61,88000.0,26.129,26.1876,26.0802,26.1827,88000.0
2007-09-19 12:00:00,53.6,53.6,53.37,53.39,81700.0,26.1778,26.1778,26.0655,26.0753,81700.0
2007-09-19 12:30:00,53.39,53.42,53.3,53.38,57700.0,26.0753,26.0899,26.0313,26.0704,57700.0
2007-09-19 13:00:00,53.38,53.39,53.26,53.3,83100.0,26.0704,26.0753,26.0118,26.0313,83100.0
2007-09-19 13:30:00,53.3,53.46,53.26,53.39,125700.0,26.0313,26.1095,26.0118,26.0753,125700.0
2007-09-19 14:00:00,53.38,53.41,53.19,53.35,84200.0,26.0704,26.085,25.9776,26.0557,84200.0
2007-09-19 14:30:00,53.35,53.51,53.31,53.49,75900.0,26.0557,26.1339,26.0362,26.1241,75900.0
2007-09-19 15:00:00,53.48,53.64,53.4,53.58,94900.0,26.1192,26.1974,26.0802,26.1681,94900.0
2007-09-19 15:30:00,53.57,53.61,53.22,53.49,174300.0,26.1632,26.1827,25.9922,26.1241,174300.0
2007-09-20 09:30:00,53.47,53.5,53.25,53.33,43500.0,26.1143,26.129,26.0069,26.046,43500.0
2007-09-20 10:00:00,53.31,53.52,53.3,53.42,38700.0,26.0362,26.1388,26.0313,26.0899,38700.0
2007-09-20 10:30:00,53.45,53.55,53.41,53.41,35300.0,26.1046,26.1534,26.085,26.085,35300.0
2007-09-20 11:00:00,53.38,53.48,53.31,53.38,43300.0,26.0704,26.1192,26.0362,26.0704,43300.0
2007-09-20 11:30:00,53.35,53.55,53.35,53.48,36200.0,26.0557,26.1534,26.0557,26.1192,36200.0
2007-09-20 12:00:00,53.49,53.57,53.36,53.39,31100.0,26.1241,26.1632,26.0606,26.0753,31100.0
2007-09-20 12:30:00,53.38,53.41,53.3,53.39,23300.0,26.0704,26.085,26.0313,26.0753,23300.0
2007-09-20 13:00:00,53.39,53.39,53.31,53.36,23900.0,26.0753,26.0753,26.0362,26.0606,23900.0
2007-09-20 13:30:00,53.37,53.43,53.27,53.4,40400.0,26.0655,26.0948,26.0167,26.0802,40400.0
2007-09-20 14:00:00,53.39,53.45,53.24,53.3,59200.0,26.0753,26.1046,26.002,26.0313,59200.0
2007-09-20 14:30:00,53.3,53.4,53.21,53.22,73200.0,26.0313,26.0802,25.9874,25.9922,73200.0
2007-09-20 15:00:00,53.23,53.29,53.1,53.26,51700.0,25.9971,26.0264,25.9336,26.0118,51700.0
2007-09-20 15:30:00,53.26,53.28,53.0,53.01,183700.0,26.0118,26.0215,25.8848,25.8897,183700.0
2007-09-21 09:30:00,53.58,53.58,53.24,53.32,410800.0,26.1681,26.1681,26.002,26.0411,410800.0
2007-09-21 10:00:00,53.32,53.34,53.02,53.03,99900.0,26.0411,26.0508,25.8946,25.8994,99900.0
2007-09-21 10:30:00,53.03,53.08,53.0,53.08,45200.0,25.8994,25.9239,25.8848,25.9239,45200.0
2007-09-21 11:00:00,53.06,53.31,53.06,53.25,51500.0,25.9141,26.0362,25.9141,26.0069,51500.0
2007-09-21 11:30:00,53.26,53.26,53.2,53.21,35300.0,26.0118,26.0118,25.9825,25.9874,35300.0
2007-09-21 12:00:00,53.21,53.27,53.21,53.24,36700.0,25.9874,26.0167,25.9874,26.002,36700.0
2007-09-21 12:30:00,53.25,53.26,53.22,53.26,53400.0,26.0069,26.0118,25.9922,26.0118,53400.0
2007-09-21 13:00:00,53.25,53.26,53.22,53.26,36700.0,26.0069,26.0118,25.9922,26.0118,36700.0
2007-09-21 13:30:00,53.25,53.26,53.0,53.23,45400.0,26.0069,26.0118,25.8848,25.9971,45400.0
2007-09-21 14:00:00,53.24,53.25,53.19,53.23,49600.0,26.002,26.0069,25.9776,25.9971,49600.0
2007-09-21 14:30:00,53.23,53.28,53.16,53.25,62700.0,25.9971,26.0215,25.9629,26.0069,62700.0
2007-09-21 15:00:00,53.25,53.35,53.25,53.31,49600.0,26.0069,26.0557,26.0069,26.0362,49600.0
2007-09-21 15:30:00,53.31,53.41,53.24,53.35,172200.0,26.0362,26.085,26.002,26.0557,172200.0
2007-09-24 09:30:00,53.23,53.3,53.09,53.12,72500.0,25.9971,26.0313,25.9288,25.9434,72500.0
2007-09-24 10:00:00,53.1,53.15,52.81,53.15,154000.0,25.9336,25.9581,25.792,25.9581,154000.0
2007-09-24 10:30:00,53.14,53.3,53.08,53.26,74200.0,25.9532,26.0313,25.9239,26.0118,74200.0
2007-09-24 11:00:00,53.27,53.32,53.15,53.3,120300.0,26.0167,26.0411,25.9581,26.0313,120300.0
2007-09-24 11:30:00,53.29,53.38,53.22,53.25,40500.0,26.0264,26.0704,25.9922,26.0069,40500.0
2007-09-24 12:00:00,53.25,53.29,53.2,53.27,83000.0,26.0069,26.0264,25.9825,26.0167,83000.0
2007-09-24 12:30:00,53.27,53.31,53.2,53.27,37700.0,26.0167,26.0362,25.9825,26.0167,37700.0
2007-09-24 13:00:00,53.28,53.29,53.18,53.19,33900.0,26.0215,26.0264,25.9727,25.9776,33900.0
2007-09-24 13:30:00,53.2,53.26,53.08,53.09,98200.0,25.9825,26.0118,25.9239,25.9288,98200.0
2007-09-24 14:00:00,53.08,53.2,53.07,53.13,40900.0,25.9239,25.9825,25.919,25.9483,40900.0
2007-09-24 14:30:00,53.13,53.23,53.06,53.18,98500.0,25.9483,25.9971,25.9141,25.9727,98500.0
2007-09-24 15:00:00,53.17,53.18,53.03,53.12,121500.0,25.9678,25.9727,25.8994,25.9434,121500.0
2007-09-24 15:30:00,53.1,53.12,52.87,53.02,210400.0,25.9336,25.9434,25.8213,25.8946,210400.0
2007-09-25 09:30:00,52.98,53.32,52.87,53.22,267900.0,25.875,26.0411,25.8213,25.9922,267900.0
2007-09-25 10:00:00,53.21,53.22,52.93,53.09,108300.0,25.9874,25.9922,25.8506,25.9288,108300.0
2007-09-25 10:30:00,53.08,53.08,52.9,52.9,78100.0,25.9239,25.9239,25.836,25.836,78100.0
2007-09-25 11:00:00,52.9,53.15,52.8,52.84,96100.0,25.836,25.9581,25.7871,25.8067,96100.0
2007-09-25 11:30:00,52.83,52.88,52.7,52.79,66800.0,25.8018,25.8262,25.7383,25.7822,66800.0
2007-09-25 12:00:00,52.8,52.92,52.72,52.9,120600.0,25.7871,25.8457,25.748,25.836,120600.0
2007-09-25 12:30:00,52.89,52.91,52.8,52.84,47700.0,25.8311,25.8408,25.7871,25.8067,47700.0
2007-09-25 13:00:00,52.82,52.89,52.73,52.78,178900.0,25.7969,25.8311,25.7529,25.7773,178900.0
2007-09-25 13:30:00,52.78,52.9,52.71,52.9,59500.0,25.7773,25.836,25.7432,25.836,59500.0
2007-09-25 14:00:00,52.89,52.89,52.7,52.74,106200.0,25.8311,25.8311,25.7383,25.7578,106200.0
2007-09-25 14:30:00,52.74,52.83,52.69,52.82,61000.0,25.7578,25.8018,25.7334,25.7969,61000.0
2007-09-25 15:00:00,52.83,52.9,52.72,52.77,90200.0,25.8018,25.836,25.748,25.7725,90200.0
2007-09-25 15:30:00,52.75,52.83,52.6,52.83,107100.0,25.7627,25.8018,25.6894,25.8018,107100.0
2007-09-26 09:30:00,52.93,53.1,52.72,52.72,107600.0,25.8506,25.9336,25.748,25.748,107600.0
2007-09-26 10:00:00,52.72,52.89,52.55,52.85,88500.0,25.748,25.8311,25.665,25.8115,88500.0
2007-09-26 10:30:00,52.84,52.85,52.6,52.69,97000.0,25.8067,25.8115,25.6894,25.7334,97000.0
2007-09-26 11:00:00,52.72,53.01,52.7,53.0,62300.0,25.748,25.8897,25.7383,25.8848,62300.0
2007-09-26 11:30:00,53.0,53.05,52.94,52.95,87400.0,25.8848,25.9092,25.8555,25.8604,87400.0
2007-09-26 12:00:00,52.94,53.02,52.93,52.97,282000.0,25.8555,25.8946,25.8506,25.8701,282000.0
2007-09-26 12:30:00,52.97,53.0,52.93,53.0,106100.0,25.8701,25.8848,25.8506,25.8848,106100.0
2007-09-26 13:00:00,53.0,53.02,52.98,53.01,37800.0,25.8848,25.8946,25.875,25.8897,37800.0
2007-09-26 13:30:00,53.0,53.01,52.77,52.86,86300.0,25.8848,25.8897,25.7725,25.8164,86300.0
2007-09-26 14:00:00,52.86,52.95,52.86,52.9,40600.0,25.8164,25.8604,25.8164,25.836,40600.0
2007-09-26 14:30:00,52.9,52.95,52.9,52.91,33400.0,25.836,25.8604,25.836,25.8408,33400.0
2007-09-26 15:00:00,52.9,53.02,52.89,52.99,72900.0,25.836,25.8946,25.8311,25.8799,72900.0
2007-09-26 15:30:00,52.99,53.11,52.93,53.11,131700.0,25.8799,25.9385,25.8506,25.9385,131700.0
2007-09-27 09:30:00,53.4,53.4,53.14,53.18,128500.0,26.0802,26.0802,25.9532,25.9727,128500.0
2007-09-27 10:00:00,53.18,53.2,52.71,52.82,189600.0,25.9727,25.9825,25.7432,25.7969,189600.0
2007-09-27 10:30:00,52.86,53.24,52.82,53.22,100100.0,25.8164,26.002,25.7969,25.9922,100100.0
2007-09-27 11:00:00,53.22,53.24,53.01,53.04,33900.0,25.9922,26.002,25.8897,25.9043,33900.0
2007-09-27 11:30:00,53.05,53.23,53.02,53.22,21100.0,25.9092,25.9971,25.8946,25.9922,21100.0
2007-09-27 12:00:00,53.2,53.2,53.01,53.04,22800.0,25.9825,25.9825,25.8897,25.9043,22800.0
2007-09-27 12:30:00,53.04,53.1,53.0,53.0,31300.0,25.9043,25.9336,25.8848,25.8848,31300.0
2007-09-27 13:00:00,53.0,53.07,52.99,53.05,46000.0,25.8848,25.919,25.8799,25.9092,46000.0
2007-09-27 13:30:00,53.05,53.05,52.97,53.02,27700.0,25.9092,25.9092,25.8701,25.8946,27700.0
2007-09-27 14:00:00,53.02,53.18,53.01,53.05,40100.0,25.8946,25.9727,25.8897,25.9092,40100.0
2007-09-27 14:30:00,53.05,53.06,52.96,53.0,60900.0,25.9092,25.9141,25.8653,25.8848,60900.0
2007-09-27 15:00:00,53.0,53.02,52.92,52.97,76100.0,25.8848,25.8946,25.8457,25.8701,76100.0
2007-09-27 15:30:00,52.97,53.08,52.92,52.98,174100.0,25.8701,25.9239,25.8457,25.875,174100.0
2007-09-28 09:30:00,53.3,53.32,53.04,53.2,57700.0,26.0313,26.0411,25.9043,25.9825,57700.0
2007-09-28 10:00:00,53.2,53.34,53.17,53.27,54700.0,25.9825,26.0508,25.9678,26.0167,54700.0
2007-09-28 10:30:00,53.27,53.27,53.05,53.2,55000.0,26.0167,26.0167,25.9092,25.9825,55000.0
2007-09-28 11:00:00,53.18,53.28,53.17,53.22,24400.0,25.9727,26.0215,25.9678,25.9922,24400.0
2007-09-28 11:30:00,53.21,53.21,53.0,53.02,29800.0,25.9874,25.9874,25.8848,25.8946,29800.0
2007-09-28 12:00:00,53.02,53.03,52.8,52.82,61700.0,25.8946,25.8994,25.7871,25.7969,61700.0
2007-09-28 12:30:00,52.83,52.84,52.75,52.75,37700.0,25.8018,25.8067,25.7627,25.7627,37700.0
2007-09-28 13:00:00,52.76,52.78,52.65,52.76,93800.0,25.7676,25.7773,25.7139,25.7676,93800.0
2007-09-28 13:30:00,52.74,52.85,52.74,52.78,36100.0,25.7578,25.8115,25.7578,25.7773,36100.0
2007-09-28 14:00:00,52.81,52.83,52.7,52.7,33200.0,25.792,25.8018,25.7383,25.7383,33200.0
2007-09-28 14:30:00,52.7,52.82,52.69,52.81,50800.0,25.7383,25.7969,25.7334,25.792,50800.0
2007-09-28 15:00:00,52.8,52.85,52.5,52.55,102000.0,25.7871,25.8115,25.6406,25.665,102000.0
2007-09-28 15:30:00,52.54,52.57,52.35,52.43,147100.0,25.6601,25.6748,25.5673,25.6064,147100.0
2007-10-01 09:30:00,52.9,53.16,52.61,53.12,84500.0,25.836,25.9629,25.6943,25.9434,84500.0
2007-10-01 10:00:00,53.12,53.25,53.09,53.13,103500.0,25.9434,26.0069,25.9288,25.9483,103500.0
2007-10-01 10:30:00,53.11,53.18,53.0,53.01,43800.0,25.9385,25.9727,25.8848,25.8897,43800.0
2007-10-01 11:00:00,53.0,53.12,52.95,53.09,35600.0,25.8848,25.9434,25.8604,25.9288,35600.0
2007-10-01 11:30:00,53.11,53.34,53.1,53.31,47700.0,25.9385,26.0508,25.9336,26.0362,47700.0
2007-10-01 12:00:00,53.31,53.4,53.3,53.3,20900.0,26.0362,26.0802,26.0313,26.0313,20900.0
2007-10-01 12:30:00,53.3,53.33,53.16,53.18,21900.0,26.0313,26.046,25.9629,25.9727,21900.0
2007-10-01 13:00:00,53.18,53.29,53.11,53.27,42300.0,25.9727,26.0264,25.9385,26.0167,42300.0
2007-10-01 13:30:00,53.26,53.39,53.26,53.35,47900.0,26.0118,26.0753,26.0118,26.0557,47900.0
2007-10-01 14:00:00,53.37,53.39,53.11,53.12,62900.0,26.0655,26.0753,25.9385,25.9434,62900.0
2007-10-01 14:30:00,53.11,53.3,53.09,53.28,69000.0,25.9385,26.0313,25.9288,26.0215,69000.0
2007-10-01 15:00:00,53.26,53.35,53.26,53.3,52700.0,26.0118,26.0557,26.0118,26.0313,52700.0
2007-10-01 15:30:00,53.31,53.43,53.23,53.4,185600.0,26.0362,26.0948,25.9971,26.0802,185600.0
2007-10-02 09:30:00,53.37,53.56,53.25,53.51,43400.0,26.0655,26.1583,26.0069,26.1339,43400.0
2007-10-02 10:00:00,53.5,53.6,53.39,53.39,108600.0,26.129,26.1778,26.0753,26.0753,108600.0
2007-10-02 10:30:00,53.38,53.53,53.31,53.49,48000.0,26.0704,26.1436,26.0362,26.1241,48000.0
2007-10-02 11:00:00,53.47,53.51,53.26,53.31,91300.0,26.1143,26.1339,26.0118,26.0362,91300.0
2007-10-02 11:30:00,53.31,53.31,53.15,53.24,43700.0,26.0362,26.0362,25.9581,26.002,43700.0
2007-10-02 12:00:00,53.23,53.27,53.12,53.27,151700.0,25.9971,26.0167,25.9434,26.0167,151700.0
2007-10-02 12:30:00,53.25,53.29,53.18,53.27,35800.0,26.0069,26.0264,25.9727,26.0167,35800.0
2007-10-02 13:00:00,53.27,53.35,53.19,53.19,30300.0,26.0167,26.0557,25.9776,25.9776,30300.0
2007-10-02 13:30:00,53.19,53.41,53.19,53.33,66400.0,25.9776,26.085,25.9776,26.046,66400.0
2007-10-02 14:00:00,53.3,53.35,53.24,53.31,77600.0,26.0313,26.0557,26.002,26.0362,77600.0
2007-10-02 14:30:00,53.3,53.38,53.27,53.27,36400.0,26.0313,26.0704,26.0167,26.0167,36400.0
2007-10-02 15:00:00,53.27,53.37,53.23,53.37,96500.0,26.0167,26.0655,25.9971,26.0655,96500.0
2007-10-02 15:30:00,53.37,53.51,53.34,53.5,117900.0,26.0655,26.1339,26.0508,26.129,117900.0
2007-10-03 09:30:00,53.19,53.51,53.19,53.4,40200.0,25.9776,26.1339,25.9776,26.0802,40200.0
2007-10-03 10:00:00,53.43,53.62,53.41,53.53,47200.0,26.0948,26.1876,26.085,26.1436,47200.0
2007-10-03 10:30:00,53.56,53.64,53.48,53.56,35500.0,26.1583,26.1974,26.1192,26.1583,35500.0
2007-10-03 11:00:00,53.57,53.6,53.49,53.55,23300.0,26.1632,26.1778,26.1241,26.1534,23300.0
2007-10-03 11:30:00,53.54,53.63,53.52,53.61,15100.0,26.1485,26.1925,26.1388,26.1827,15100.0
2007-10-03 12:00:00,53.6,53.66,53.56,53.59,17400.0,26.1778,26.2071,26.1583,26.1729,17400.0
2007-10-03 12:30:00,53.56,53.64,53.56,53.63,13600.0,26.1583,26.1974,26.1583,26.1925,13600.0
2007-10-03 13:00:00,53.64,53.65,53.55,53.64,25700.0,26.1974,26.2023,26.1534,26.1974,25700.0
2007-10-03 13:30:00,53.64,53.68,53.55,53.58,19400.0,26.1974,26.2169,26.1534,26.1681,19400.0
2007-10-03 14:00:00,53.57,53.57,53.45,53.45,45400.0,26.1632,26.1632,26.1046,26.1046,45400.0
2007-10-03 14:30:00,53.45,53.59,53.44,53.59,30200.0,26.1046,26.1729,26.0997,26.1729,30200.0
2007-10-03 15:00:00,53.58,53.65,53.5,53.56,58900.0,26.1681,26.2023,26.129,26.1583,58900.0
2007-10-03 15:30:00,53.56,53.64,53.49,53.57,56600.0,26.1583,26.1974,26.1241,26.1632,56600.0
2007-10-04 09:30:00,53.58,53.79,53.45,53.59,78700.0,26.1681,26.2706,26.1046,26.1729,78700.0
2007-10-04 10:00:00,53.59,53.6,53.44,53.52,46600.0,26.1729,26.1778,26.0997,26.1388,46600.0
2007-10-04 10:30:00,53.51,53.7,53.5,53.66,52600.0,26.1339,26.2267,26.129,26.2071,52600.0
2007-10-04 11:00:00,53.67,53.68,53.49,53.51,38900.0,26.212,26.2169,26.1241,26.1339,38900.0
2007-10-04 11:30:00,53.5,53.62,53.5,53.59,18200.0,26.129,26.1876,26.129,26.1729,18200.0
2007-10-04 12:00:00,53.58,53.6,53.56,53.58,22500.0,26.1681,26.1778,26.1583,26.1681,22500.0
2007-10-04 12:30:00,53.58,53.63,53.55,53.6,33200.0,26.1681,26.1925,26.1534,26.1778,33200.0
2007-10-04 13:00:00,53.6,53.69,53.55,53.67,24600.0,26.1778,26.2218,26.1534,26.212,24600.0
2007-10-04 13:30:00,53.67,53.75,53.67,53.72,24700.0,26.212,26.2511,26.212,26.2364,24700.0
2007-10-04 14:00:00,53.71,53.75,53.69,53.7,42100.0,26.2316,26.2511,26.2218,26.2267,42100.0
2007-10-04 14:30:00,53.72,53.74,53.68,53.7,23000.0,26.2364,26.2462,26.2169,26.2267,23000.0
2007-10-04 15:00:00,53.69,53.8,53.66,53.79,52900.0,26.2218,26.2755,26.2071,26.2706,52900.0
2007-10-04 15:30:00,53.79,53.89,53.76,53.84,84900.0,26.2706,26.3195,26.256,26.295,84900.0
2007-10-05 09:30:00,53.94,54.0,53.44,53.57,129800.0,26.3439,26.3732,26.0997,26.1632,129800.0
2007-10-05 10:00:00,53.55,53.76,53.49,53.7,149400.0,26.1534,26.256,26.1241,26.2267,149400.0
2007-10-05 10:30:00,53.7,53.86,53.67,53.77,77800.0,26.2267,26.3048,26.212,26.2609,77800.0
2007-10-05 11:00:00,53.77,53.84,53.66,53.68,58800.0,26.2609,26.295,26.2071,26.2169,58800.0
2007-10-05 11:30:00,53.67,53.71,53.6,53.66,121100.0,26.212,26.2316,26.1778,26.2071,121100.0
2007-10-05 12:00:00,53.65,53.65,53.51,53.54,46500.0,26.2023,26.2023,26.1339,26.1485,46500.0
2007-10-05 12:30:00,53.57,53.63,53.54,53.6,22800.0,26.1632,26.1925,26.1485,26.1778,22800.0
2007-10-05 13:00:00,53.6,53.66,53.59,53.65,26000.0,26.1778,26.2071,26.1729,26.2023,26000.0
2007-10-05 13:30:00,53.66,53.98,53.63,53.9,49100.0,26.2071,26.3634,26.1925,26.3243,49100.0
2007-10-05 14:00:00,53.93,53.96,53.77,53.89,25400.0,26.339,26.3537,26.2609,26.3195,25400.0
2007-10-05 14:30:00,53.89,53.92,53.83,53.91,25300.0,26.3195,26.3341,26.2902,26.3292,25300.0
2007-10-05 15:00:00,53.89,53.96,53.73,53.75,37500.0,26.3195,26.3537,26.2413,26.2511,37500.0
2007-10-05 15:30:00,53.75,53.76,53.55,53.66,129400.0,26.2511,26.256,26.1534,26.2071,129400.0
2007-10-08 09:30:00,53.78,53.89,53.66,53.86,47600.0,26.2657,26.3195,26.2071,26.3048,47600.0
2007-10-08 10:00:00,53.84,53.87,53.74,53.75,33500.0,26.295,26.3097,26.2462,26.2511,33500.0
2007-10-08 10:30:00,53.75,53.76,53.64,53.64,21000.0,26.2511,26.256,26.1974,26.1974,21000.0
2007-10-08 11:00:00,53.65,53.74,53.6,53.73,21600.0,26.2023,26.2462,26.1778,26.2413,21600.0
2007-10-08 11:30:00,53.73,53.74,53.65,53.68,49000.0,26.2413,26.2462,26.2023,26.2169,49000.0
2007-10-08 12:00:00,53.68,53.74,53.65,53.73,23300.0,26.2169,26.2462,26.2023,26.2413,23300.0
2007-10-08 12:30:00,53.72,53.77,53.72,53.75,12900.0,26.2364,26.2609,26.2364,26.2511,12900.0
2007-10-08 13:00:00,53.76,53.83,53.75,53.81,20400.0,26.256,26.2902,26.2511,26.2804,20400.0
2007-10-08 13:30:00,53.83,53.86,53.73,53.78,24800.0,26.2902,26.3048,26.2413,26.2657,24800.0
2007-10-08 14:00:00,53.78,53.83,53.75,53.81,35700.0,26.2657,26.2902,26.2511,26.2804,35700.0
2007-10-08 14:30:00,53.83,53.83,53.66,53.68,41400.0,26.2902,26.2902,26.2071,26.2169,41400.0
2007-10-08 15:00:00,53.69,53.75,53.69,53.73,37500.0,26.2218,26.2511,26.2218,26.2413,37500.0
2007-10-08 15:30:00,53.73,53.78,53.72,53.75,84300.0,26.2413,26.2657,26.2364,26.2511,84300.0
2007-10-09 09:30:00,53.8,53.91,53.6,53.66,43400.0,26.2755,26.3292,26.1778,26.2071,43400.0
2007-10-09 10:00:00,53.67,53.88,53.61,53.85,35900.0,26.212,26.3146,26.1827,26.2999,35900.0
2007-10-09 10:30:00,53.83,53.88,53.75,53.78,139300.0,26.2902,26.3146,26.2511,26.2657,139300.0
2007-10-09 11:00:00,53.8,53.81,53.66,53.67,33200.0,26.2755,26.2804,26.2071,26.212,33200.0
2007-10-09 11:30:00,53.66,53.72,53.64,53.69,26900.0,26.2071,26.2364,26.1974,26.2218,26900.0
2007-10-09 12:00:00,53.69,53.71,53.59,53.62,28200.0,26.2218,26.2316,26.1729,26.1876,28200.0
2007-10-09 12:30:00,53.61,53.61,53.55,53.59,56400.0,26.1827,26.1827,26.1534,26.1729,56400.0
2007-10-09 13:00:00,53.59,53.65,53.51,53.52,40300.0,26.1729,26.2023,26.1339,26.1388,40300.0
2007-10-09 13:30:00,53.51,53.67,53.5,53.66,45200.0,26.1339,26.212,26.129,26.2071,45200.0
2007-10-09 14:00:00,53.67,53.83,53.53,53.79,84200.0,26.212,26.2902,26.1436,26.2706,84200.0
2007-10-09 14:30:00,53.8,53.89,53.73,53.78,93400.0,26.2755,26.3195,26.2413,26.2657,93400.0
2007-10-09 15:00:00,53.76,54.0,53.71,53.94,115600.0,26.256,26.3732,26.2316,26.3439,115600.0
2007-10-09 15:30:00,53.95,54.23,53.94,54.14,243100.0,26.3488,26.4855,26.3439,26.4416,243100.0
2007-10-10 09:30:00,53.9,54.03,53.79,53.88,69100.0,26.3243,26.3878,26.2706,26.3146,69100.0
2007-10-10 10:00:00,53.86,53.95,53.83,53.9,48500.0,26.3048,26.3488,26.2902,26.3243,48500.0
2007-10-10 10:30:00,53.9,53.92,53.85,53.92,35800.0,26.3243,26.3341,26.2999,26.3341,35800.0
2007-10-10 11:00:00,53.93,54.0,53.86,53.86,34100.0,26.339,26.3732,26.3048,26.3048,34100.0
2007-10-10 11:30:00,53.86,53.95,53.85,53.91,31800.0,26.3048,26.3488,26.2999,26.3292,31800.0
2007-10-10 12:00:00,53.9,53.96,53.87,53.89,33600.0,26.3243,26.3537,26.3097,26.3195,33600.0
2007-10-10 12:30:00,53.9,53.94,53.87,53.93,24300.0,26.3243,26.3439,26.3097,26.339,24300.0
2007-10-10 13:00:00,53.93,53.95,53.89,53.9,25800.0,26.339,26.3488,26.3195,26.3243,25800.0
2007-10-10 13:30:00,53.9,53.96,53.87,53.93,23300.0,26.3243,26.3537,26.3097,26.339,23300.0
2007-10-10 14:00:00,53.93,53.94,53.8,53.82,28900.0,26.339,26.3439,26.2755,26.2853,28900.0
2007-10-10 14:30:00,53.82,53.96,53.81,53.92,39400.0,26.2853,26.3537,26.2804,26.3341,39400.0
2007-10-10 15:00:00,53.93,54.07,53.93,53.96,51900.0,26.339,26.4074,26.339,26.3537,51900.0
2007-10-10 15:30:00,53.96,53.96,53.85,53.88,61800.0,26.3537,26.3537,26.2999,26.3146,61800.0
2007-10-11 09:30:00,54.0,54.36,54.0,54.11,103600.0,26.3732,26.549,26.3732,26.4269,103600.0
2007-10-11 10:00:00,54.16,54.29,54.1,54.23,45400.0,26.4513,26.5148,26.422,26.4855,45400.0
2007-10-11 10:30:00,54.23,54.26,54.02,54.09,58800.0,26.4855,26.5002,26.383,26.4171,58800.0
2007-10-11 11:00:00,54.1,54.13,54.02,54.11,41000.0,26.422,26.4367,26.383,26.4269,41000.0
2007-10-11 11:30:00,54.13,54.13,54.0,54.0,32900.0,26.4367,26.4367,26.3732,26.3732,32900.0
2007-10-11 12:00:00,54.0,54.16,54.0,54.15,38700.0,26.3732,26.4513,26.3732,26.4464,38700.0
2007-10-11 12:30:00,54.15,54.17,54.01,54.01,27500.0,26.4464,26.4562,26.3781,26.3781,27500.0
2007-10-11 13:00:00,54.01,54.06,53.96,53.97,45800.0,26.3781,26.4025,26.3537,26.3585,45800.0
2007-10-11 13:30:00,53.98,54.03,53.93,53.97,44600.0,26.3634,26.3878,26.339,26.3585,44600.0
2007-10-11 14:00:00,53.96,53.99,53.67,53.77,90700.0,26.3537,26.3683,26.212,26.2609,90700.0
2007-10-11 14:30:00,53.72,53.93,53.66,53.85,119700.0,26.2364,26.339,26.2071,26.2999,119700.0
2007-10-11 15:00:00,53.85,53.97,53.55,53.59,118900.0,26.2999,26.3585,26.1534,26.1729,118900.0
2007-10-11 15:30:00,53.58,53.97,53.49,53.87,161400.0,26.1681,26.3585,26.1241,26.3097,161400.0
2007-10-12 09:30:00,53.9,54.08,53.82,54.03,26100.0,26.3243,26.4123,26.2853,26.3878,26100.0
2007-10-12 10:00:00,54.02,54.24,53.92,54.17,23600.0,26.383,26.4904,26.3341,26.4562,23600.0
2007-10-12 10:30:00,54.17,54.21,53.89,53.98,29900.0,26.4562,26.4758,26.3195,26.3634,29900.0
2007-10-12 11:00:00,53.97,54.07,53.93,53.99,52900.0,26.3585,26.4074,26.339,26.3683,52900.0
2007-10-12 11:30:00,53.98,54.05,53.93,53.96,38400.0,26.3634,26.3976,26.339,26.3537,38400.0
2007-10-12 12:00:00,53.96,53.97,53.81,53.97,57000.0,26.3537,26.3585,26.2804,26.3585,57000.0
2007-10-12 12:30:00,53.97,54.0,53.9,53.94,24700.0,26.3585,26.3732,26.3243,26.3439,24700.0
2007-10-12 13:00:00,53.94,53.99,53.79,53.96,48100.0,26.3439,26.3683,26.2706,26.3537,48100.0
2007-10-12 13:30:00,53.96,54.09,53.94,54.02,27000.0,26.3537,26.4171,26.3439,26.383,27000.0
2007-10-12 14:00:00,54.04,54.06,53.94,53.94,38000.0,26.3927,26.4025,26.3439,26.3439,38000.0
2007-10-12 14:30:00,53.95,54.0,53.93,53.96,29500.0,26.3488,26.3732,26.339,26.3537,29500.0
2007-10-12 15:00:00,53.96,53.97,53.87,53.87,45800.0,26.3537,26.3585,26.3097,26.3097,45800.0
2007-10-12 15:30:00,53.88,54.04,53.88,53.96,98000.0,26.3146,26.3927,26.3146,26.3537,98000.0
2007-10-15 09:30:00,54.0,54.15,53.9,53.91,32700.0,26.3732,26.4464,26.3243,26.3292,32700.0
2007-10-15 10:00:00,53.91,53.94,53.75,53.82,31900.0,26.3292,26.3439,26.2511,26.2853,31900.0
2007-10-15 10:30:00,53.82,53.89,53.68,53.69,29000.0,26.2853,26.3195,26.2169,26.2218,29000.0
2007-10-15 11:00:00,53.67,53.69,53.47,53.55,63800.0,26.212,26.2218,26.1143,26.1534,63800.0
2007-10-15 11:30:00,53.55,53.56,53.48,53.55,36800.0,26.1534,26.1583,26.1192,26.1534,36800.0
2007-10-15 12:00:00,53.52,53.64,53.44,53.62,36300.0,26.1388,26.1974,26.0997,26.1876,36300.0
2007-10-15 12:30:00,53.6,53.62,53.51,53.51,36600.0,26.1778,26.1876,26.1339,26.1339,36600.0
2007-10-15 13:00:00,53.53,53.57,53.46,53.5,39200.0,26.1436,26.1632,26.1095,26.129,39200.0
2007-10-15 13:30:00,53.51,53.52,53.44,53.47,21700.0,26.1339,26.1388,26.0997,26.1143,21700.0
2007-10-15 14:00:00,53.45,53.57,53.42,53.57,67600.0,26.1046,26.1632,26.0899,26.1632,67600.0
2007-10-15 14:30:00,53.56,53.66,53.47,53.63,62800.0,26.1583,26.2071,26.1143,26.1925,62800.0
2007-10-15 15:00:00,53.66,53.78,53.6,53.66,129000.0,26.2071,26.2657,26.1778,26.2071,129000.0
2007-10-15 15:30:00,53.68,53.86,53.56,53.82,133700.0,26.2169,26.3048,26.1583,26.2853,133700.0
2007-10-16 09:30:00,53.79,53.95,53.71,53.93,42500.0,26.2706,26.3488,26.2316,26.339,42500.0
2007-10-16 10:00:00,53.95,53.95,53.78,53.83,125400.0,26.3488,26.3488,26.2657,26.2902,125400.0
2007-10-16 10:30:00,53.84,53.95,53.8,53.86,37300.0,26.295,26.3488,26.2755,26.3048,37300.0
2007-10-16 11:00:00,53.86,53.9,53.8,53.82,52600.0,26.3048,26.3243,26.2755,26.2853,52600.0
2007-10-16 11:30:00,53.82,53.94,53.66,53.67,51300.0,26.2853,26.3439,26.2071,26.212,51300.0
2007-10-16 12:00:00,53.66,53.84,53.64,53.84,23300.0,26.2071,26.295,26.1974,26.295,23300.0
2007-10-16 12:30:00,53.85,53.9,53.78,53.78,25700.0,26.2999,26.3243,26.2657,26.2657,25700.0
2007-10-16 13:00:00,53.77,53.77,53.57,53.71,67000.0,26.2609,26.2609,26.1632,26.2316,67000.0
2007-10-16 13:30:00,53.7,53.9,53.67,53.84,157300.0,26.2267,26.3243,26.212,26.295,157300.0
2007-10-16 14:00:00,53.83,53.87,53.76,53.77,35400.0,26.2902,26.3097,26.256,26.2609,35400.0
2007-10-16 14:30:00,53.78,53.95,53.74,53.87,80700.0,26.2657,26.3488,26.2462,26.3097,80700.0
2007-10-16 15:00:00,53.9,53.95,53.81,53.85,92000.0,26.3243,26.3488,26.2804,26.2999,92000.0
2007-10-16 15:30:00,53.85,54.04,53.8,53.95,169100.0,26.2999,26.3927,26.2755,26.3488,169100.0
2007-10-17 09:30:00,54.19,54.4,54.14,54.32,95600.0,26.466,26.5685,26.4416,26.5295,95600.0
2007-10-17 10:00:00,54.3,54.38,54.22,54.22,47600.0,26.5197,26.5588,26.4806,26.4806,47600.0
2007-10-17 10:30:00,54.22,54.27,53.77,53.78,80400.0,26.4806,26.5051,26.2609,26.2657,80400.0
2007-10-17 11:00:00,53.78,53.88,53.67,53.88,52400.0,26.2657,26.3146,26.212,26.3146,52400.0
2007-10-17 11:30:00,53.88,53.94,53.8,53.82,63400.0,26.3146,26.3439,26.2755,26.2853,63400.0
2007-10-17 12:00:00,53.83,53.86,53.74,53.75,89100.0,26.2902,26.3048,26.2462,26.2511,89100.0
2007-10-17 12:30:00,53.79,53.93,53.76,53.85,44100.0,26.2706,26.339,26.256,26.2999,44100.0
2007-10-17 13:00:00,53.85,54.0,53.65,53.9,112900.0,26.2999,26.3732,26.2023,26.3243,112900.0
2007-10-17 13:30:00,53.9,54.02,53.72,54.01,132700.0,26.3243,26.383,26.2364,26.3781,132700.0
2007-10-17 14:00:00,53.99,54.01,53.71,53.8,55200.0,26.3683,26.3781,26.2316,26.2755,55200.0
2007-10-17 14:30:00,53.82,53.98,53.62,53.67,261900.0,26.2853,26.3634,26.1876,26.212,261900.0
2007-10-17 15:00:00,53.71,53.87,53.7,53.8,53800.0,26.2316,26.3097,26.2267,26.2755,53800.0
2007-10-17 15:30:00,53.8,54.06,53.76,54.05,147900.0,26.2755,26.4025,26.256,26.3976,147900.0
2007-10-18 09:30:00,53.9,54.19,53.85,54.02,75900.0,26.3243,26.466,26.2999,26.383,75900.0
2007-10-18 10:00:00,54.03,54.29,54.0,54.29,56000.0,26.3878,26.5148,26.3732,26.5148,56000.0
2007-10-18 10:30:00,54.27,54.27,54.01,54.01,51300.0,26.5051,26.5051,26.3781,26.3781,51300.0
2007-10-18 11:00:00,54.02,54.1,53.85,53.9,57500.0,26.383,26.422,26.2999,26.3243,57500.0
2007-10-18 11:30:00,53.91,54.0,53.82,53.88,49500.0,26.3292,26.3732,26.2853,26.3146,49500.0
2007-10-18 12:00:00,53.88,53.91,53.67,53.68,53200.0,26.3146,26.3292,26.212,26.2169,53200.0
2007-10-18 12:30:00,53.7,53.93,53.64,53.71,158000.0,26.2267,26.339,26.1974,26.2316,158000.0
2007-10-18 13:00:00,53.72,53.87,53.7,53.83,23600.0,26.2364,26.3097,26.2267,26.2902,23600.0
2007-10-18 13:30:00,53.83,53.94,53.82,53.94,30300.0,26.2902,26.3439,26.2853,26.3439,30300.0
2007-10-18 14:00:00,53.9,53.99,53.8,53.8,54000.0,26.3243,26.3683,26.2755,26.2755,54000.0
2007-10-18 14:30:00,53.8,53.81,53.64,53.75,67200.0,26.2755,26.2804,26.1974,26.2511,67200.0
2007-10-18 15:00:00,53.75,53.93,53.72,53.74,53600.0,26.2511,26.339,26.2364,26.2462,53600.0
2007-10-18 15:30:00,53.74,53.79,53.69,53.76,76200.0,26.2462,26.2706,26.2218,26.256,76200.0
2007-10-19 09:30:00,53.46,53.68,53.44,53.65,177500.0,26.1095,26.2169,26.0997,26.2023,177500.0
2007-10-19 10:00:00,53.61,53.68,53.51,53.65,55200.0,26.1827,26.2169,26.1339,26.2023,55200.0
2007-10-19 10:30:00,53.65,53.65,53.49,53.54,78300.0,26.2023,26.2023,26.1241,26.1485,78300.0
2007-10-19 11:00:00,53.54,53.6,53.52,53.57,64600.0,26.1485,26.1778,26.1388,26.1632,64600.0
2007-10-19 11:30:00,53.57,53.63,53.45,53.57,81500.0,26.1632,26.1925,26.1046,26.1632,81500.0
2007-10-19 12:00:00,53.57,53.69,53.51,53.55,46800.0,26.1632,26.2218,26.1339,26.1534,46800.0
2007-10-19 12:30:00,53.54,53.56,53.37,53.43,33400.0,26.1485,26.1583,26.0655,26.0948,33400.0
2007-10-19 13:00:00,53.43,53.44,53.25,53.27,31500.0,26.0948,26.0997,26.0069,26.0167,31500.0
2007-10-19 13:30:00,53.28,53.35,53.25,53.28,21000.0,26.0215,26.0557,26.0069,26.0215,21000.0
2007-10-19 14:00:00,53.27,53.28,53.05,53.08,77700.0,26.0167,26.0215,25.9092,25.9239,77700.0
2007-10-19 14:30:00,53.08,53.14,52.75,52.79,90800.0,25.9239,25.9532,25.7627,25.7822,90800.0
2007-10-19 15:00:00,52.77,52.84,52.54,52.65,121700.0,25.7725,25.8067,25.6601,25.7139,121700.0
2007-10-19 15:30:00,52.64,52.8,52.5,52.5,132700.0,25.709,25.7871,25.6406,25.6406,132700.0
2007-10-22 09:30:00,52.25,52.4,52.04,52.25,64500.0,25.5185,25.5918,25.4159,25.5185,64500.0
2007-10-22 10:00:00,52.26,52.71,52.25,52.61,46200.0,25.5234,25.7432,25.5185,25.6943,46200.0
2007-10-22 10:30:00,52.61,52.63,52.29,52.37,42700.0,25.6943,25.7041,25.538,25.5771,42700.0
2007-10-22 11:00:00,52.36,52.67,52.29,52.64,36800.0,25.5722,25.7236,25.538,25.709,36800.0
2007-10-22 11:30:00,52.65,52.83,52.6,52.75,110200.0,25.7139,25.8018,25.6894,25.7627,110200.0
2007-10-22 12:00:00,52.74,52.74,52.47,52.64,94800.0,25.7578,25.7578,25.6259,25.709,94800.0
2007-10-22 12:30:00,52.64,52.83,52.58,52.78,57600.0,25.709,25.8018,25.6797,25.7773,57600.0
2007-10-22 13:00:00,52.78,52.83,52.58,52.79,42900.0,25.7773,25.8018,25.6797,25.7822,42900.0
2007-10-22 13:30:00,52.79,52.81,52.56,52.59,40600.0,25.7822,25.792,25.6699,25.6846,40600.0
2007-10-22 14:00:00,52.59,52.76,52.58,52.59,49400.0,25.6846,25.7676,25.6797,25.6846,49400.0
2007-10-22 14:30:00,52.6,52.68,52.41,52.54,68400.0,25.6894,25.7285,25.5966,25.6601,68400.0
2007-10-22 15:00:00,52.53,52.62,52.31,52.43,65400.0,25.6553,25.6992,25.5478,25.6064,65400.0
2007-10-22 15:30:00,52.44,52.82,52.44,52.75,68500.0,25.6113,25.7969,25.6113,25.7627,68500.0
2007-10-23 09:30:00,53.0,53.06,52.73,52.81,44900.0,25.8848,25.9141,25.7529,25.792,44900.0
2007-10-23 10:00:00,52.82,52.84,52.73,52.79,31500.0,25.7969,25.8067,25.7529,25.7822,31500.0
2007-10-23 10:30:00,52.79,52.79,52.5,52.5,39500.0,25.7822,25.7822,25.6406,25.6406,39500.0
2007-10-23 11:00:00,52.5,52.52,52.4,52.5,66900.0,25.6406,25.6504,25.5918,25.6406,66900.0
2007-10-23 11:30:00,52.52,52.6,52.45,52.59,29900.0,25.6504,25.6894,25.6162,25.6846,29900.0
2007-10-23 12:00:00,52.6,52.62,52.5,52.51,23000.0,25.6894,25.6992,25.6406,25.6455,23000.0
2007-10-23 12:30:00,52.52,52.58,52.45,52.53,19900.0,25.6504,25.6797,25.6162,25.6553,19900.0
2007-10-23 13:00:00,52.49,52.63,52.47,52.52,25200.0,25.6357,25.7041,25.6259,25.6504,25200.0
2007-10-23 13:30:00,52.52,52.64,52.47,52.64,24100.0,25.6504,25.709,25.6259,25.709,24100.0
2007-10-23 14:00:00,52.65,52.74,52.62,52.63,44800.0,25.7139,25.7578,25.6992,25.7041,44800.0
2007-10-23 14:30:00,52.64,52.69,52.36,52.37,62100.0,25.709,25.7334,25.5722,25.5771,62100.0
2007-10-23 15:00:00,52.37,52.38,52.13,52.25,157400.0,25.5771,25.582,25.4599,25.5185,157400.0
2007-10-23 15:30:00,52.25,52.52,52.21,52.41,194500.0,25.5185,25.6504,25.499,25.5966,194500.0
2007-10-24 09:30:00,52.1,52.34,52.1,52.34,62500.0,25.4452,25.5625,25.4452,25.5625,62500.0
2007-10-24 10:00:00,52.35,52.56,52.24,52.25,78300.0,25.5673,25.6699,25.5136,25.5185,78300.0
2007-10-24 10:30:00,52.26,52.27,51.84,51.92,109000.0,25.5234,25.5283,25.3183,25.3573,109000.0
2007-10-24 11:00:00,51.93,52.1,51.88,52.08,122300.0,25.3622,25.4452,25.3378,25.4355,122300.0
2007-10-24 11:30:00,52.1,52.19,52.05,52.06,41800.0,25.4452,25.4892,25.4208,25.4257,41800.0
2007-10-24 12:00:00,52.04,52.09,51.99,52.06,30100.0,25.4159,25.4404,25.3915,25.4257,30100.0
2007-10-24 12:30:00,52.04,52.09,51.96,52.06,31200.0,25.4159,25.4404,25.3769,25.4257,31200.0
2007-10-24 13:00:00,52.06,52.12,51.94,51.99,41400.0,25.4257,25.455,25.3671,25.3915,41400.0
2007-10-24 13:30:00,51.98,52.01,51.9,51.98,44500.0,25.3866,25.4013,25.3476,25.3866,44500.0
2007-10-24 14:00:00,51.97,52.12,51.81,52.08,94800.0,25.3818,25.455,25.3036,25.4355,94800.0
2007-10-24 14:30:00,52.08,52.22,51.97,52.16,78900.0,25.4355,25.5039,25.3818,25.4745,78900.0
2007-10-24 15:00:00,52.16,52.48,52.1,52.48,88200.0,25.4745,25.6308,25.4452,25.6308,88200.0
2007-10-24 15:30:00,52.49,52.53,52.17,52.48,141400.0,25.6357,25.6553,25.4794,25.6308,141400.0
2007-10-25 09:30:00,52.57,52.83,52.37,52.78,40400.0,25.6748,25.8018,25.5771,25.7773,40400.0
2007-10-25 10:00:00,52.78,52.86,52.67,52.85,59800.0,25.7773,25.8164,25.7236,25.8115,59800.0
2007-10-25 10:30:00,52.85,53.02,52.75,53.01,53300.0,25.8115,25.8946,25.7627,25.8897,53300.0
2007-10-25 11:00:00,53.01,53.04,52.73,52.74,78000.0,25.8897,25.9043,25.7529,25.7578,78000.0
2007-10-25 11:30:00,52.73,52.8,52.7,52.72,42600.0,25.7529,25.7871,25.7383,25.748,42600.0
2007-10-25 12:00:00,52.73,52.91,52.7,52.82,55700.0,25.7529,25.8408,25.7383,25.7969,55700.0
2007-10-25 12:30:00,52.79,52.84,52.66,52.66,43000.0,25.7822,25.8067,25.7187,25.7187,43000.0
2007-10-25 13:00:00,52.65,52.82,52.6,52.67,58500.0,25.7139,25.7969,25.6894,25.7236,58500.0
2007-10-25 13:30:00,52.71,52.85,52.69,52.78,28200.0,25.7432,25.8115,25.7334,25.7773,28200.0
2007-10-25 14:00:00,52.77,52.93,52.68,52.8,71600.0,25.7725,25.8506,25.7285,25.7871,71600.0
2007-10-25 14:30:00,52.81,52.98,52.71,52.9,33200.0,25.792,25.875,25.7432,25.836,33200.0
2007-10-25 15:00:00,52.95,52.99,52.76,52.91,51900.0,25.8604,25.8799,25.7676,25.8408,51900.0
2007-10-25 15:30:00,52.91,53.07,52.83,53.0,125000.0,25.8408,25.919,25.8018,25.8848,125000.0
2007-10-26 09:30:00,53.28,53.43,53.0,53.32,40600.0,26.0215,26.0948,25.8848,26.0411,40600.0
2007-10-26 10:00:00,53.35,53.41,53.27,53.32,26300.0,26.0557,26.085,26.0167,26.0411,26300.0
2007-10-26 10:30:00,53.27,53.39,53.21,53.27,24800.0,26.0167,26.0753,25.9874,26.0167,24800.0
2007-10-26 11:00:00,53.28,53.33,53.07,53.17,29000.0,26.0215,26.046,25.919,25.9678,29000.0
2007-10-26 11:30:00,53.17,53.3,53.15,53.23,25400.0,25.9678,26.0313,25.9581,25.9971,25400.0
2007-10-26 12:00:00,53.21,53.21,53.07,53.1,36400.0,25.9874,25.9874,25.919,25.9336,36400.0
2007-10-26 12:30:00,53.1,53.16,53.01,53.09,32900.0,25.9336,25.9629,25.8897,25.9288,32900.0
2007-10-26 13:00:00,53.1,53.22,53.04,53.17,46900.0,25.9336,25.9922,25.9043,25.9678,46900.0
2007-10-26 13:30:00,53.12,53.18,53.0,53.14,39600.0,25.9434,25.9727,25.8848,25.9532,39600.0
2007-10-26 14:00:00,53.16,53.35,53.12,53.14,48600.0,25.9629,26.0557,25.9434,25.9532,48600.0
2007-10-26 14:30:00,53.12,53.3,53.12,53.15,36300.0,25.9434,26.0313,25.9434,25.9581,36300.0
2007-10-26 15:00:00,53.14,53.16,53.04,53.12,33300.0,25.9532,25.9629,25.9043,25.9434,33300.0
2007-10-26 15:30:00,53.14,53.4,53.12,53.37,105400.0,25.9532,26.0802,25.9434,26.0655,105400.0
2007-10-29 09:30:00,53.56,53.84,53.45,53.68,44500.0,26.1583,26.295,26.1046,26.2169,44500.0
2007-10-29 10:00:00,53.63,53.85,53.57,53.81,71300.0,26.1925,26.2999,26.1632,26.2804,71300.0
2007-10-29 10:30:00,53.82,54.0,53.78,53.98,49100.0,26.2853,26.3732,26.2657,26.3634,49100.0
2007-10-29 11:00:00,53.98,53.99,53.81,53.82,26000.0,26.3634,26.3683,26.2804,26.2853,26000.0
2007-10-29 11:30:00,53.82,53.87,53.74,53.74,55400.0,26.2853,26.3097,26.2462,26.2462,55400.0
2007-10-29 12:00:00,53.74,53.76,53.66,53.66,50500.0,26.2462,26.256,26.2071,26.2071,50500.0
2007-10-29 12:30:00,53.65,53.65,53.5,53.55,66800.0,26.2023,26.2023,26.129,26.1534,66800.0
2007-10-29 13:00:00,53.55,53.61,53.5,53.61,22100.0,26.1534,26.1827,26.129,26.1827,22100.0
2007-10-29 13:30:00,53.6,53.74,53.6,53.71,30400.0,26.1778,26.2462,26.1778,26.2316,30400.0
2007-10-29 14:00:00,53.71,53.73,53.56,53.58,36000.0,26.2316,26.2413,26.1583,26.1681,36000.0
2007-10-29 14:30:00,53.58,53.63,53.45,53.58,36400.0,26.1681,26.1925,26.1046,26.1681,36400.0
2007-10-29 15:00:00,53.59,53.6,53.47,53.56,46600.0,26.1729,26.1778,26.1143,26.1583,46600.0
2007-10-29 15:30:00,53.57,53.72,53.43,53.55,133600.0,26.1632,26.2364,26.0948,26.1534,133600.0
2007-10-30 09:30:00,53.45,53.55,53.29,53.44,92700.0,26.1046,26.1534,26.0264,26.0997,92700.0
2007-10-30 10:00:00,53.41,53.8,53.33,53.8,54500.0,26.085,26.2755,26.046,26.2755,54500.0
2007-10-30 10:30:00,53.81,53.88,53.71,53.73,23800.0,26.2804,26.3146,26.2316,26.2413,23800.0
2007-10-30 11:00:00,53.73,53.87,53.71,53.78,24800.0,26.2413,26.3097,26.2316,26.2657,24800.0
2007-10-30 11:30:00,53.79,53.86,53.75,53.86,23800.0,26.2706,26.3048,26.2511,26.3048,23800.0
2007-10-30 12:00:00,53.85,53.97,53.83,53.88,21800.0,26.2999,26.3585,26.2902,26.3146,21800.0
2007-10-30 12:30:00,53.88,53.92,53.86,53.87,19300.0,26.3146,26.3341,26.3048,26.3097,19300.0
2007-10-30 13:00:00,53.89,53.9,53.79,53.85,21800.0,26.3195,26.3243,26.2706,26.2999,21800.0
2007-10-30 13:30:00,53.85,53.9,53.82,53.85,17600.0,26.2999,26.3243,26.2853,26.2999,17600.0
2007-10-30 14:00:00,53.86,53.92,53.8,53.84,20400.0,26.3048,26.3341,26.2755,26.295,20400.0
2007-10-30 14:30:00,53.83,53.92,53.82,53.9,27700.0,26.2902,26.3341,26.2853,26.3243,27700.0
2007-10-30 15:00:00,53.89,53.93,53.83,53.87,33100.0,26.3195,26.339,26.2902,26.3097,33100.0
2007-10-30 15:30:00,53.87,53.88,53.54,53.59,80200.0,26.3097,26.3146,26.1485,26.1729,80200.0
2007-10-31 09:30:00,53.71,53.89,53.54,53.67,42500.0,26.2316,26.3195,26.1485,26.212,42500.0
2007-10-31 10:00:00,53.68,53.77,53.6,53.69,24800.0,26.2169,26.2609,26.1778,26.2218,24800.0
2007-10-31 10:30:00,53.7,53.94,53.61,53.83,34200.0,26.2267,26.3439,26.1827,26.2902,34200.0
2007-10-31 11:00:00,53.83,53.92,53.83,53.84,25600.0,26.2902,26.3341,26.2902,26.295,25600.0
2007-10-31 11:30:00,53.84,53.93,53.8,53.93,23500.0,26.295,26.339,26.2755,26.339,23500.0
2007-10-31 12:00:00,53.93,54.08,53.91,54.04,39000.0,26.339,26.4123,26.3292,26.3927,39000.0
2007-10-31 12:30:00,54.05,54.12,54.04,54.07,28900.0,26.3976,26.4318,26.3927,26.4074,28900.0
2007-10-31 13:00:00,54.07,54.07,53.97,54.02,28600.0,26.4074,26.4074,26.3585,26.383,28600.0
2007-10-31 13:30:00,54.03,54.09,53.88,53.97,36400.0,26.3878,26.4171,26.3146,26.3585,36400.0
2007-10-31 14:00:00,53.95,54.03,53.7,53.8,90000.0,26.3488,26.3878,26.2267,26.2755,90000.0
2007-10-31 14:30:00,53.79,54.33,53.66,54.21,105400.0,26.2706,26.5344,26.2071,26.4758,105400.0
2007-10-31 15:00:00,54.2,54.32,53.73,53.76,106900.0,26.4709,26.5295,26.2413,26.256,106900.0
2007-10-31 15:30:00,53.77,54.1,53.75,54.03,174500.0,26.2609,26.422,26.2511,26.3878,174500.0
2007-11-01 09:30:00,53.97,53.97,53.36,53.6,71700.0,26.3585,26.3585,26.0606,26.1778,71700.0
2007-11-01 10:00:00,53.55,53.65,53.25,53.45,91500.0,26.1534,26.2023,26.0069,26.1046,91500.0
2007-11-01 10:30:00,53.45,53.7,53.38,53.67,44300.0,26.1046,26.2267,26.0704,26.212,44300.0
2007-11-01 11:00:00,53.67,53.86,53.62,53.82,53500.0,26.212,26.3048,26.1876,26.2853,53500.0
2007-11-01 11:30:00,53.8,53.83,53.52,53.82,36700.0,26.2755,26.2902,26.1388,26.2853,36700.0
2007-11-01 12:00:00,53.8,53.9,53.79,53.81,31700.0,26.2755,26.3243,26.2706,26.2804,31700.0
2007-11-01 12:30:00,53.8,53.84,53.62,53.83,34200.0,26.2755,26.295,26.1876,26.2902,34200.0
2007-11-01 13:00:00,53.83,53.84,53.57,53.57,39400.0,26.2902,26.295,26.1632,26.1632,39400.0
2007-11-01 13:30:00,53.56,53.65,53.48,53.52,28000.0,26.1583,26.2023,26.1192,26.1388,28000.0
2007-11-01 14:00:00,53.52,53.58,53.31,53.32,52000.0,26.1388,26.1681,26.0362,26.0411,52000.0
2007-11-01 14:30:00,53.31,53.6,53.31,53.45,44500.0,26.0362,26.1778,26.0362,26.1046,44500.0
2007-11-01 15:00:00,53.43,53.56,53.08,53.09,98300.0,26.0948,26.1583,25.9239,25.9288,98300.0
2007-11-01 15:30:00,53.08,53.26,52.9,52.97,179100.0,25.9239,26.0118,25.836,25.8701,179100.0
2007-11-02 09:30:00,53.13,53.42,52.94,53.14,50700.0,25.9483,26.0899,25.8555,25.9532,50700.0
2007-11-02 10:00:00,53.15,53.37,52.98,53.37,39000.0,25.9581,26.0655,25.875,26.0655,39000.0
2007-11-02 10:30:00,53.4,53.46,53.2,53.26,52000.0,26.0802,26.1095,25.9825,26.0118,52000.0
2007-11-02 11:00:00,53.26,53.33,52.95,52.97,45600.0,26.0118,26.046,25.8604,25.8701,45600.0
2007-11-02 11:30:00,52.93,53.11,52.85,52.95,49200.0,25.8506,25.9385,25.8115,25.8604,49200.0
2007-11-02 12:00:00,52.92,53.22,52.92,53.22,43000.0,25.8457,25.9922,25.8457,25.9922,43000.0
2007-11-02 12:30:00,53.24,53.33,53.05,53.13,49000.0,26.002,26.046,25.9092,25.9483,49000.0
2007-11-02 13:00:00,53.13,53.22,52.9,52.91,47000.0,25.9483,25.9922,25.836,25.8408,47000.0
2007-11-02 13:30:00,52.91,53.03,52.86,53.02,27200.0,25.8408,25.8994,25.8164,25.8946,27200.0
2007-11-02 14:00:00,53.01,53.05,52.83,53.03,32900.0,25.8897,25.9092,25.8018,25.8994,32900.0
2007-11-02 14:30:00,53.02,53.04,52.9,52.94,47900.0,25.8946,25.9043,25.836,25.8555,47900.0
2007-11-02 15:00:00,52.94,53.12,52.92,53.03,80900.0,25.8555,25.9434,25.8457,25.8994,80900.0
2007-11-02 15:30:00,53.02,53.18,52.95,53.16,135100.0,25.8946,25.9727,25.8604,25.9629,135100.0
2007-11-05 09:30:00,53.74,53.74,53.17,53.25,59900.0,26.2462,26.2462,25.9678,26.0069,59900.0
2007-11-05 10:00:00,53.26,53.4,53.15,53.34,110800.0,26.0118,26.0802,25.9581,26.0508,110800.0
2007-11-05 10:30:00,53.34,53.7,53.33,53.58,69300.0,26.0508,26.2267,26.046,26.1681,69300.0
2007-11-05 11:00:00,53.58,53.58,53.3,53.32,73600.0,26.1681,26.1681,26.0313,26.0411,73600.0
2007-11-05 11:30:00,53.32,53.52,53.31,53.46,49800.0,26.0411,26.1388,26.0362,26.1095,49800.0
2007-11-05 12:00:00,53.5,53.5,53.37,53.47,28600.0,26.129,26.129,26.0655,26.1143,28600.0
2007-11-05 12:30:00,53.47,53.54,53.33,53.42,28900.0,26.1143,26.1485,26.046,26.0899,28900.0
2007-11-05 13:00:00,53.38,53.49,53.37,53.47,126000.0,26.0704,26.1241,26.0655,26.1143,126000.0
2007-11-05 13:30:00,53.46,53.51,53.14,53.25,113300.0,26.1095,26.1339,25.9532,26.0069,113300.0
2007-11-05 14:00:00,53.29,53.32,53.21,53.27,89700.0,26.0264,26.0411,25.9874,26.0167,89700.0
2007-11-05 14:30:00,53.28,53.52,53.25,53.45,95200.0,26.0215,26.1388,26.0069,26.1046,95200.0
2007-11-05 15:00:00,53.45,53.66,53.43,53.55,170200.0,26.1046,26.2071,26.0948,26.1534,170200.0
2007-11-05 15:30:00,53.55,53.66,53.47,53.49,159700.0,26.1534,26.2071,26.1143,26.1241,159700.0
2007-11-06 09:30:00,53.26,53.56,53.2,53.27,121400.0,26.0118,26.1583,25.9825,26.0167,121400.0
2007-11-06 10:00:00,53.27,53.43,53.26,53.32,43700.0,26.0167,26.0948,26.0118,26.0411,43700.0
2007-11-06 10:30:00,53.31,53.41,53.25,53.36,45900.0,26.0362,26.085,26.0069,26.0606,45900.0
2007-11-06 11:00:00,53.34,53.41,53.28,53.38,57700.0,26.0508,26.085,26.0215,26.0704,57700.0
2007-11-06 11:30:00,53.38,53.44,53.21,53.41,127100.0,26.0704,26.0997,25.9874,26.085,127100.0
2007-11-06 12:00:00,53.38,53.5,53.3,53.43,42000.0,26.0704,26.129,26.0313,26.0948,42000.0
2007-11-06 12:30:00,53.46,53.6,53.42,53.59,23200.0,26.1095,26.1778,26.0899,26.1729,23200.0
2007-11-06 13:00:00,53.6,53.68,53.48,53.52,44300.0,26.1778,26.2169,26.1192,26.1388,44300.0
2007-11-06 13:30:00,53.51,53.64,53.5,53.52,29400.0,26.1339,26.1974,26.129,26.1388,29400.0
2007-11-06 14:00:00,53.52,53.67,53.49,53.53,44500.0,26.1388,26.212,26.1241,26.1436,44500.0
2007-11-06 14:30:00,53.52,53.58,53.43,53.43,58000.0,26.1388,26.1681,26.0948,26.0948,58000.0
2007-11-06 15:00:00,53.43,53.7,53.43,53.67,64400.0,26.0948,26.2267,26.0948,26.212,64400.0
2007-11-06 15:30:00,53.64,53.94,53.64,53.92,128800.0,26.1974,26.3439,26.1974,26.3341,128800.0
2007-11-07 09:30:00,53.4,53.75,53.26,53.61,76900.0,26.0802,26.2511,26.0118,26.1827,76900.0
2007-11-07 10:00:00,53.6,53.73,53.56,53.64,61200.0,26.1778,26.2413,26.1583,26.1974,61200.0
2007-11-07 10:30:00,53.66,53.72,53.45,53.45,45300.0,26.2071,26.2364,26.1046,26.1046,45300.0
2007-11-07 11:00:00,53.45,53.6,53.43,53.6,32000.0,26.1046,26.1778,26.0948,26.1778,32000.0
2007-11-07 11:30:00,53.62,53.79,53.61,53.76,28400.0,26.1876,26.2706,26.1827,26.256,28400.0
2007-11-07 12:00:00,53.75,53.75,53.59,53.67,69000.0,26.2511,26.2511,26.1729,26.212,69000.0
2007-11-07 12:30:00,53.68,53.76,53.62,53.65,62600.0,26.2169,26.256,26.1876,26.2023,62600.0
2007-11-07 13:00:00,53.62,53.73,53.23,53.55,110900.0,26.1876,26.2413,25.9971,26.1534,110900.0
2007-11-07 13:30:00,53.56,53.6,53.45,53.48,46900.0,26.1583,26.1778,26.1046,26.1192,46900.0
2007-11-07 14:00:00,53.48,53.85,53.44,53.72,84400.0,26.1192,26.2999,26.0997,26.2364,84400.0
2007-11-07 14:30:00,53.72,53.88,53.45,53.47,46000.0,26.2364,26.3146,26.1046,26.1143,46000.0
2007-11-07 15:00:00,53.48,53.54,53.14,53.19,79100.0,26.1192,26.1485,25.9532,25.9776,79100.0
2007-11-07 15:30:00,53.19,53.27,52.92,52.93,242200.0,25.9776,26.0167,25.8457,25.8506,242200.0
2007-11-08 09:30:00,52.96,53.23,52.92,53.03,45400.0,25.8653,25.9971,25.8457,25.8994,45400.0
2007-11-08 10:00:00,53.01,53.35,52.9,53.27,87200.0,25.8897,26.0557,25.836,26.0167,87200.0
2007-11-08 10:30:00,53.29,53.46,53.17,53.42,49700.0,26.0264,26.1095,25.9678,26.0899,49700.0
2007-11-08 11:00:00,53.39,53.6,53.3,53.45,89400.0,26.0753,26.1778,26.0313,26.1046,89400.0
2007-11-08 11:30:00,53.49,53.84,53.4,53.8,99400.0,26.1241,26.295,26.0802,26.2755,99400.0
2007-11-08 12:00:00,53.83,53.85,53.56,53.75,58900.0,26.2902,26.2999,26.1583,26.2511,58900.0
2007-11-08 12:30:00,53.78,53.82,53.47,53.69,77400.0,26.2657,26.2853,26.1143,26.2218,77400.0
2007-11-08 13:00:00,53.73,53.79,53.56,53.58,46500.0,26.2413,26.2706,26.1583,26.1681,46500.0
2007-11-08 13:30:00,53.6,53.68,53.42,53.65,42200.0,26.1778,26.2169,26.0899,26.2023,42200.0
2007-11-08 14:00:00,53.6,53.69,53.48,53.61,43500.0,26.1778,26.2218,26.1192,26.1827,43500.0
2007-11-08 14:30:00,53.6,53.75,53.42,53.66,41200.0,26.1778,26.2511,26.0899,26.2071,41200.0
2007-11-08 15:00:00,53.67,53.75,53.36,53.56,108100.0,26.212,26.2511,26.0606,26.1583,108100.0
2007-11-08 15:30:00,53.6,53.77,53.45,53.57,141200.0,26.1778,26.2609,26.1046,26.1632,141200.0
2007-11-09 09:30:00,53.71,53.71,53.0,53.13,78500.0,26.2316,26.2316,25.8848,25.9483,78500.0
2007-11-09 10:00:00,53.08,53.82,53.05,53.67,98400.0,25.9239,26.2853,25.9092,26.212,98400.0
2007-11-09 10:30:00,53.69,53.75,53.47,53.56,68800.0,26.2218,26.2511,26.1143,26.1583,68800.0
2007-11-09 11:00:00,53.55,53.56,53.25,53.3,85600.0,26.1534,26.1583,26.0069,26.0313,85600.0
2007-11-09 11:30:00,53.28,53.38,53.02,53.11,57000.0,26.0215,26.0704,25.8946,25.9385,57000.0
2007-11-09 12:00:00,53.08,53.1,53.0,53.04,62500.0,25.9239,25.9336,25.8848,25.9043,62500.0
2007-11-09 12:30:00,53.04,53.3,53.03,53.14,67100.0,25.9043,26.0313,25.8994,25.9532,67100.0
2007-11-09 13:00:00,53.08,53.09,52.74,52.81,65600.0,25.9239,25.9288,25.7578,25.792,65600.0
2007-11-09 13:30:00,52.8,52.94,52.72,52.87,40400.0,25.7871,25.8555,25.748,25.8213,40400.0
2007-11-09 14:00:00,52.87,53.19,52.79,53.11,41600.0,25.8213,25.9776,25.7822,25.9385,41600.0
2007-11-09 14:30:00,53.12,53.15,52.74,52.79,88100.0,25.9434,25.9581,25.7578,25.7822,88100.0
2007-11-09 15:00:00,52.8,53.08,52.75,52.97,133400.0,25.7871,25.9239,25.7627,25.8701,133400.0
2007-11-09 15:30:00,52.97,53.05,52.63,52.65,152300.0,25.8701,25.9092,25.7041,25.7139,152300.0
2007-11-12 09:30:00,52.67,53.04,52.52,52.97,83200.0,25.7236,25.9043,25.6504,25.8701,83200.0
2007-11-12 10:00:00,52.96,52.98,52.79,52.96,107900.0,25.8653,25.875,25.7822,25.8653,107900.0
2007-11-12 10:30:00,52.97,53.03,52.83,52.85,90700.0,25.8701,25.8994,25.8018,25.8115,90700.0
2007-11-12 11:00:00,52.85,52.92,52.4,52.49,107200.0,25.8115,25.8457,25.5918,25.6357,107200.0
2007-11-12 11:30:00,52.47,52.68,52.46,52.51,37700.0,25.6259,25.7285,25.6211,25.6455,37700.0
2007-11-12 12:00:00,52.54,52.81,52.54,52.79,41700.0,25.6601,25.792,25.6601,25.7822,41700.0
2007-11-12 12:30:00,52.82,52.91,52.78,52.78,40200.0,25.7969,25.8408,25.7773,25.7773,40200.0
2007-11-12 13:00:00,52.79,52.89,52.7,52.85,46000.0,25.7822,25.8311,25.7383,25.8115,46000.0
2007-11-12 13:30:00,52.85,52.87,52.6,52.7,51700.0,25.8115,25.8213,25.6894,25.7383,51700.0
2007-11-12 14:00:00,52.69,52.79,52.61,52.65,59300.0,25.7334,25.7822,25.6943,25.7139,59300.0
2007-11-12 14:30:00,52.64,52.73,52.5,52.53,94700.0,25.709,25.7529,25.6406,25.6553,94700.0
2007-11-12 15:00:00,52.53,52.54,52.4,52.46,88800.0,25.6553,25.6601,25.5918,25.6211,88800.0
2007-11-12 15:30:00,52.44,52.54,52.24,52.24,107900.0,25.6113,25.6601,25.5136,25.5136,107900.0
2007-11-13 09:30:00,52.53,52.55,52.27,52.55,63300.0,25.6553,25.665,25.5283,25.665,63300.0
2007-11-13 10:00:00,52.56,52.74,52.45,52.58,65300.0,25.6699,25.7578,25.6162,25.6797,65300.0
2007-11-13 10:30:00,52.6,52.6,52.28,52.32,64700.0,25.6894,25.6894,25.5332,25.5527,64700.0
2007-11-13 11:00:00,52.32,52.42,52.22,52.23,49900.0,25.5527,25.6015,25.5039,25.5087,49900.0
2007-11-13 11:30:00,52.24,52.26,52.05,52.06,47400.0,25.5136,25.5234,25.4208,25.4257,47400.0
2007-11-13 12:00:00,52.04,52.16,52.02,52.03,30100.0,25.4159,25.4745,25.4062,25.4111,30100.0
2007-11-13 12:30:00,52.02,52.16,52.0,52.03,33800.0,25.4062,25.4745,25.3964,25.4111,33800.0
2007-11-13 13:00:00,52.02,52.16,52.0,52.13,40600.0,25.4062,25.4745,25.3964,25.4599,40600.0
2007-11-13 13:30:00,52.16,52.31,52.13,52.18,40200.0,25.4745,25.5478,25.4599,25.4843,40200.0
2007-11-13 14:00:00,52.18,52.37,52.18,52.36,39800.0,25.4843,25.5771,25.4843,25.5722,39800.0
2007-11-13 14:30:00,52.36,52.49,52.33,52.36,63700.0,25.5722,25.6357,25.5576,25.5722,63700.0
2007-11-13 15:00:00,52.38,52.5,52.37,52.44,57000.0,25.582,25.6406,25.5771,25.6113,57000.0
2007-11-13 15:30:00,52.44,52.88,52.43,52.8,103100.0,25.6113,25.8262,25.6064,25.7871,103100.0
2007-11-14 09:30:00,53.13,53.13,52.6,52.74,60300.0,25.9483,25.9483,25.6894,25.7578,60300.0
2007-11-14 10:00:00,52.67,52.82,52.66,52.7,96500.0,25.7236,25.7969,25.7187,25.7383,96500.0
2007-11-14 10:30:00,52.72,52.74,52.55,52.58,52900.0,25.748,25.7578,25.665,25.6797,52900.0
2007-11-14 11:00:00,52.55,52.63,52.5,52.62,58500.0,25.665,25.7041,25.6406,25.6992,58500.0
2007-11-14 11:30:00,52.62,52.73,52.61,52.63,37200.0,25.6992,25.7529,25.6943,25.7041,37200.0
2007-11-14 12:00:00,52.61,52.68,52.6,52.61,36900.0,25.6943,25.7285,25.6894,25.6943,36900.0
2007-11-14 12:30:00,52.62,52.65,52.55,52.61,32500.0,25.6992,25.7139,25.665,25.6943,32500.0
2007-11-14 13:00:00,52.61,52.77,52.59,52.73,31800.0,25.6943,25.7725,25.6846,25.7529,31800.0
2007-11-14 13:30:00,52.7,52.72,52.6,52.62,21900.0,25.7383,25.748,25.6894,25.6992,21900.0
2007-11-14 14:00:00,52.64,52.75,52.56,52.65,39400.0,25.709,25.7627,25.6699,25.7139,39400.0
2007-11-14 14:30:00,52.64,52.69,52.55,52.6,53600.0,25.709,25.7334,25.665,25.6894,53600.0
2007-11-14 15:00:00,52.6,52.69,52.55,52.65,55000.0,25.6894,25.7334,25.665,25.7139,55000.0
2007-11-14 15:30:00,52.66,52.66,52.24,52.31,92000.0,25.7187,25.7187,25.5136,25.5478,92000.0
2007-11-15 09:30:00,52.25,52.41,51.96,52.28,40000.0,25.5185,25.5966,25.3769,25.5332,40000.0
2007-11-15 10:00:00,52.25,52.39,52.14,52.26,24400.0,25.5185,25.5869,25.4648,25.5234,24400.0
2007-11-15 10:30:00,52.26,52.32,52.16,52.29,26400.0,25.5234,25.5527,25.4745,25.538,26400.0
2007-11-15 11:00:00,52.33,52.39,52.14,52.19,25600.0,25.5576,25.5869,25.4648,25.4892,25600.0
2007-11-15 11:30:00,52.18,52.37,52.14,52.34,25900.0,25.4843,25.5771,25.4648,25.5625,25900.0
2007-11-15 12:00:00,52.35,52.57,52.35,52.45,78700.0,25.5673,25.6748,25.5673,25.6162,78700.0
2007-11-15 12:30:00,52.44,52.51,52.32,52.41,46900.0,25.6113,25.6455,25.5527,25.5966,46900.0
2007-11-15 13:00:00,52.36,52.39,52.3,52.36,29500.0,25.5722,25.5869,25.5429,25.5722,29500.0
2007-11-15 13:30:00,52.37,52.44,52.25,52.29,24100.0,25.5771,25.6113,25.5185,25.538,24100.0
2007-11-15 14:00:00,52.29,52.49,52.25,52.44,95800.0,25.538,25.6357,25.5185,25.6113,95800.0
2007-11-15 14:30:00,52.44,52.55,52.33,52.44,61900.0,25.6113,25.665,25.5576,25.6113,61900.0
2007-11-15 15:00:00,52.46,52.65,52.35,52.56,134400.0,25.6211,25.7139,25.5673,25.6699,134400.0
2007-11-15 15:30:00,52.56,52.56,52.31,52.41,255400.0,25.6699,25.6699,25.5478,25.5966,255400.0
2007-11-16 09:30:00,52.65,52.91,52.5,52.71,239700.0,25.7139,25.8408,25.6406,25.7432,239700.0
2007-11-16 10:00:00,52.71,52.76,52.57,52.58,69000.0,25.7432,25.7676,25.6748,25.6797,69000.0
2007-11-16 10:30:00,52.58,52.62,52.5,52.54,30300.0,25.6797,25.6992,25.6406,25.6601,30300.0
2007-11-16 11:00:00,52.6,52.7,52.28,52.32,60500.0,25.6894,25.7383,25.5332,25.5527,60500.0
2007-11-16 11:30:00,52.29,52.52,52.25,52.48,51300.0,25.538,25.6504,25.5185,25.6308,51300.0
2007-11-16 12:00:00,52.47,52.59,52.36,52.45,38900.0,25.6259,25.6846,25.5722,25.6162,38900.0
2007-11-16 12:30:00,52.44,52.57,52.31,52.31,32700.0,25.6113,25.6748,25.5478,25.5478,32700.0
2007-11-16 13:00:00,52.31,52.47,52.31,52.46,31600.0,25.5478,25.6259,25.5478,25.6211,31600.0
2007-11-16 13:30:00,52.46,52.56,52.43,52.46,44800.0,25.6211,25.6699,25.6064,25.6211,44800.0
2007-11-16 14:00:00,52.46,52.5,52.32,52.46,47000.0,25.6211,25.6406,25.5527,25.6211,47000.0
2007-11-16 14:30:00,52.5,52.53,52.25,52.35,67300.0,25.6406,25.6553,25.5185,25.5673,67300.0
2007-11-16 15:00:00,52.36,52.63,52.36,52.58,68400.0,25.5722,25.7041,25.5722,25.6797,68400.0
2007-11-16 15:30:00,52.58,52.98,52.48,52.88,130700.0,25.6797,25.875,25.6308,25.8262,130700.0
2007-11-19 09:30:00,52.57,52.84,52.57,52.7,62600.0,25.6748,25.8067,25.6748,25.7383,62600.0
2007-11-19 10:00:00,52.69,53.06,52.61,53.04,54600.0,25.7334,25.9141,25.6943,25.9043,54600.0
2007-11-19 10:30:00,53.05,53.07,52.94,53.05,46900.0,25.9092,25.919,25.8555,25.9092,46900.0
2007-11-19 11:00:00,53.01,53.07,53.0,53.0,50100.0,25.8897,25.919,25.8848,25.8848,50100.0
2007-11-19 11:30:00,53.0,53.06,52.97,52.97,46100.0,25.8848,25.9141,25.8701,25.8701,46100.0
2007-11-19 12:00:00,52.95,53.1,52.91,53.09,47500.0,25.8604,25.9336,25.8408,25.9288,47500.0
2007-11-19 12:30:00,53.09,53.28,53.05,53.13,53700.0,25.9288,26.0215,25.9092,25.9483,53700.0
2007-11-19 13:00:00,53.16,53.19,52.82,52.99,49200.0,25.9629,25.9776,25.7969,25.8799,49200.0
2007-11-19 13:30:00,52.96,53.1,52.89,52.91,37800.0,25.8653,25.9336,25.8311,25.8408,37800.0
2007-11-19 14:00:00,52.91,53.15,52.88,53.1,38400.0,25.8408,25.9581,25.8262,25.9336,38400.0
2007-11-19 14:30:00,53.1,53.24,53.04,53.11,39700.0,25.9336,26.002,25.9043,25.9385,39700.0
2007-11-19 15:00:00,53.07,53.16,52.91,53.02,89700.0,25.919,25.9629,25.8408,25.8946,89700.0
2007-11-19 15:30:00,53.03,53.09,52.87,52.94,120200.0,25.8994,25.9288,25.8213,25.8555,120200.0
2007-11-20 09:30:00,52.92,53.25,52.85,53.12,53300.0,25.8457,26.0069,25.8115,25.9434,53300.0
2007-11-20 10:00:00,53.17,53.4,53.13,53.38,41100.0,25.9678,26.0802,25.9483,26.0704,41100.0
2007-11-20 10:30:00,53.38,53.58,53.32,53.41,71900.0,26.0704,26.1681,26.0411,26.085,71900.0
2007-11-20 11:00:00,53.4,53.5,53.2,53.24,59500.0,26.0802,26.129,25.9825,26.002,59500.0
2007-11-20 11:30:00,53.26,53.5,53.25,53.44,34900.0,26.0118,26.129,26.0069,26.0997,34900.0
2007-11-20 12:00:00,53.44,53.5,53.34,53.37,24300.0,26.0997,26.129,26.0508,26.0655,24300.0
2007-11-20 12:30:00,53.37,53.38,53.1,53.26,41600.0,26.0655,26.0704,25.9336,26.0118,41600.0
2007-11-20 13:00:00,53.24,53.3,53.17,53.2,82100.0,26.002,26.0313,25.9678,25.9825,82100.0
2007-11-20 13:30:00,53.2,53.3,53.12,53.16,55300.0,25.9825,26.0313,25.9434,25.9629,55300.0
2007-11-20 14:00:00,53.16,53.31,53.0,53.18,131900.0,25.9629,26.0362,25.8848,25.9727,131900.0
2007-11-20 14:30:00,53.18,53.4,53.08,53.1,71500.0,25.9727,26.0802,25.9239,25.9336,71500.0
2007-11-20 15:00:00,53.11,53.43,53.06,53.39,88200.0,25.9385,26.0948,25.9141,26.0753,88200.0
2007-11-20 15:30:00,53.38,53.72,53.31,53.51,210500.0,26.0704,26.2364,26.0362,26.1339,210500.0
2007-11-21 09:30:00,53.19,53.88,53.13,53.79,82700.0,25.9776,26.3146,25.9483,26.2706,82700.0
2007-11-21 10:00:00,53.8,53.95,53.74,53.89,67800.0,26.2755,26.3488,26.2462,26.3195,67800.0
2007-11-21 10:30:00,53.89,53.99,53.79,53.96,79700.0,26.3195,26.3683,26.2706,26.3537,79700.0
2007-11-21 11:00:00,53.94,54.2,53.91,54.01,147600.0,26.3439,26.4709,26.3292,26.3781,147600.0
2007-11-21 11:30:00,54.05,54.11,54.0,54.01,106100.0,26.3976,26.4269,26.3732,26.3781,106100.0
2007-11-21 12:00:00,54.0,54.1,53.85,53.87,55300.0,26.3732,26.422,26.2999,26.3097,55300.0
2007-11-21 12:30:00,53.84,54.09,53.84,54.05,42400.0,26.295,26.4171,26.295,26.3976,42400.0
2007-11-21 13:00:00,54.02,54.16,53.93,53.93,49100.0,26.383,26.4513,26.339,26.339,49100.0
2007-11-21 13:30:00,53.95,53.99,53.84,53.92,47500.0,26.3488,26.3683,26.295,26.3341,47500.0
2007-11-21 14:00:00,53.89,54.03,53.84,54.0,58100.0,26.3195,26.3878,26.295,26.3732,58100.0
2007-11-21 14:30:00,53.98,54.12,53.92,54.12,36100.0,26.3634,26.4318,26.3341,26.4318,36100.0
2007-11-21 15:00:00,54.15,54.17,53.76,53.76,59800.0,26.4464,26.4562,26.256,26.256,59800.0
2007-11-21 15:30:00,53.79,53.87,53.52,53.6,125400.0,26.2706,26.3097,26.1388,26.1778,125400.0
2007-11-23 09:30:00,53.85,53.94,53.37,53.49,34600.0,26.2999,26.3439,26.0655,26.1241,34600.0
2007-11-23 10:00:00,53.45,53.45,53.27,53.42,23800.0,26.1046,26.1046,26.0167,26.0899,23800.0
2007-11-23 10:30:00,53.4,53.5,53.33,53.48,28100.0,26.0802,26.129,26.046,26.1192,28100.0
2007-11-23 11:00:00,53.48,53.55,53.46,53.51,21200.0,26.1192,26.1534,26.1095,26.1339,21200.0
2007-11-23 11:30:00,53.48,53.72,53.48,53.68,19400.0,26.1192,26.2364,26.1192,26.2169,19400.0
2007-11-23 12:00:00,53.68,53.69,53.54,53.63,28200.0,26.2169,26.2218,26.1485,26.1925,28200.0
2007-11-23 12:30:00,53.63,53.64,53.41,53.55,74200.0,26.1925,26.1974,26.085,26.1534,74200.0
2007-11-26 09:30:00,53.3,53.84,53.18,53.68,71700.0,26.0313,26.295,25.9727,26.2169,71700.0
2007-11-26 10:00:00,53.69,53.77,53.54,53.7,45500.0,26.2218,26.2609,26.1485,26.2267,45500.0
2007-11-26 10:30:00,53.68,53.84,53.68,53.71,53100.0,26.2169,26.295,26.2169,26.2316,53100.0
2007-11-26 11:00:00,53.75,53.92,53.74,53.87,53300.0,26.2511,26.3341,26.2462,26.3097,53300.0
2007-11-26 11:30:00,53.85,54.07,53.85,54.0,37800.0,26.2999,26.4074,26.2999,26.3732,37800.0
2007-11-26 12:00:00,54.0,54.15,53.99,54.02,157100.0,26.3732,26.4464,26.3683,26.383,157100.0
2007-11-26 12:30:00,54.0,54.03,53.72,53.8,64200.0,26.3732,26.3878,26.2364,26.2755,64200.0
2007-11-26 13:00:00,53.81,53.84,53.55,53.55,66900.0,26.2804,26.295,26.1534,26.1534,66900.0
2007-11-26 13:30:00,53.56,53.59,53.42,53.49,92800.0,26.1583,26.1729,26.0899,26.1241,92800.0
2007-11-26 14:00:00,53.49,53.69,53.47,53.56,84200.0,26.1241,26.2218,26.1143,26.1583,84200.0
2007-11-26 14:30:00,53.57,53.66,53.48,53.65,120900.0,26.1632,26.2071,26.1192,26.2023,120900.0
2007-11-26 15:00:00,53.65,53.7,53.4,53.45,187400.0,26.2023,26.2267,26.0802,26.1046,187400.0
2007-11-26 15:30:00,53.45,53.47,52.99,53.0,210500.0,26.1046,26.1143,25.8799,25.8848,210500.0
2007-11-27 09:30:00,53.13,53.55,52.95,53.52,77500.0,25.9483,26.1534,25.8604,26.1388,77500.0
2007-11-27 10:00:00,53.51,53.6,53.37,53.49,79700.0,26.1339,26.1778,26.0655,26.1241,79700.0
2007-11-27 10:30:00,53.5,53.85,53.49,53.78,109600.0,26.129,26.2999,26.1241,26.2657,109600.0
2007-11-27 11:00:00,53.77,53.99,53.77,53.83,106200.0,26.2609,26.3683,26.2609,26.2902,106200.0
2007-11-27 11:30:00,53.85,53.88,53.5,53.52,102700.0,26.2999,26.3146,26.129,26.1388,102700.0
2007-11-27 12:00:00,53.51,53.53,53.37,53.43,114100.0,26.1339,26.1436,26.0655,26.0948,114100.0
2007-11-27 12:30:00,53.47,53.74,53.47,53.65,61600.0,26.1143,26.2462,26.1143,26.2023,61600.0
2007-11-27 13:00:00,53.65,53.68,53.42,53.49,88200.0,26.2023,26.2169,26.0899,26.1241,88200.0
2007-11-27 13:30:00,53.52,53.56,53.35,53.41,56900.0,26.1388,26.1583,26.0557,26.085,56900.0
2007-11-27 14:00:00,53.42,53.6,53.32,53.52,61300.0,26.0899,26.1778,26.0411,26.1388,61300.0
2007-11-27 14:30:00,53.51,53.55,53.11,53.48,128900.0,26.1339,26.1534,25.9385,26.1192,128900.0
2007-11-27 15:00:00,53.47,53.57,53.3,53.36,112100.0,26.1143,26.1632,26.0313,26.0606,112100.0
2007-11-27 15:30:00,53.39,53.73,53.35,53.65,102400.0,26.0753,26.2413,26.0557,26.2023,102400.0
2007-11-28 09:30:00,53.94,54.0,53.52,53.7,48500.0,26.3439,26.3732,26.1388,26.2267,48500.0
2007-11-28 10:00:00,53.67,53.8,53.64,53.75,72300.0,26.212,26.2755,26.1974,26.2511,72300.0
2007-11-28 10:30:00,53.76,53.88,53.7,53.85,31900.0,26.256,26.3146,26.2267,26.2999,31900.0
2007-11-28 11:00:00,53.86,53.92,53.8,53.87,30000.0,26.3048,26.3341,26.2755,26.3097,30000.0
2007-11-28 11:30:00,53.86,53.96,53.84,53.96,51300.0,26.3048,26.3537,26.295,26.3537,51300.0
2007-11-28 12:00:00,53.96,54.0,53.83,53.83,42700.0,26.3537,26.3732,26.2902,26.2902,42700.0
2007-11-28 12:30:00,53.84,53.86,53.76,53.78,33900.0,26.295,26.3048,26.256,26.2657,33900.0
2007-11-28 13:00:00,53.78,53.86,53.74,53.85,44600.0,26.2657,26.3048,26.2462,26.2999,44600.0
2007-11-28 13:30:00,53.84,53.85,53.71,53.74,86300.0,26.295,26.2999,26.2316,26.2462,86300.0
2007-11-28 14:00:00,53.74,53.82,53.65,53.65,535700.0,26.2462,26.2853,26.2023,26.2023,535700.0
2007-11-28 14:30:00,53.68,53.74,53.6,53.71,53200.0,26.2169,26.2462,26.1778,26.2316,53200.0
2007-11-28 15:00:00,53.71,53.71,53.57,53.67,856400.0,26.2316,26.2316,26.1632,26.212,856400.0
2007-11-28 15:30:00,53.67,53.98,53.67,53.92,221900.0,26.212,26.3634,26.212,26.3341,221900.0
2007-11-29 09:30:00,53.62,54.16,53.62,54.04,103500.0,26.1876,26.4513,26.1876,26.3927,103500.0
2007-11-29 10:00:00,54.04,54.2,53.59,53.69,122000.0,26.3927,26.4709,26.1729,26.2218,122000.0
2007-11-29 10:30:00,53.68,53.79,53.65,53.74,66200.0,26.2169,26.2706,26.2023,26.2462,66200.0
2007-11-29 11:00:00,53.73,53.75,53.67,53.72,136000.0,26.2413,26.2511,26.212,26.2364,136000.0
2007-11-29 11:30:00,53.72,53.79,53.69,53.7,45800.0,26.2364,26.2706,26.2218,26.2267,45800.0
2007-11-29 12:00:00,53.7,53.85,53.65,53.84,68100.0,26.2267,26.2999,26.2023,26.295,68100.0
2007-11-29 12:30:00,53.85,53.93,53.81,53.86,74300.0,26.2999,26.339,26.2804,26.3048,74300.0
2007-11-29 13:00:00,53.87,53.9,53.76,53.8,51000.0,26.3097,26.3243,26.256,26.2755,51000.0
2007-11-29 13:30:00,53.82,53.88,53.68,53.83,65400.0,26.2853,26.3146,26.2169,26.2902,65400.0
2007-11-29 14:00:00,53.8,53.87,53.76,53.86,60900.0,26.2755,26.3097,26.256,26.3048,60900.0
2007-11-29 14:30:00,53.85,53.86,53.68,53.7,62800.0,26.2999,26.3048,26.2169,26.2267,62800.0
2007-11-29 15:00:00,53.71,53.75,53.6,53.62,152100.0,26.2316,26.2511,26.1778,26.1876,152100.0
2007-11-29 15:30:00,53.61,53.72,53.57,53.61,162300.0,26.1827,26.2364,26.1632,26.1827,162300.0
2007-11-30 09:30:00,54.14,54.14,53.63,53.81,215700.0,26.4416,26.4416,26.1925,26.2804,215700.0
2007-11-30 10:00:00,53.81,53.93,53.68,53.9,69300.0,26.2804,26.339,26.2169,26.3243,69300.0
2007-11-30 10:30:00,53.89,53.97,53.83,53.87,107800.0,26.3195,26.3585,26.2902,26.3097,107800.0
2007-11-30 11:00:00,53.85,53.85,53.73,53.78,50700.0,26.2999,26.2999,26.2413,26.2657,50700.0
2007-11-30 11:30:00,53.77,53.82,53.68,53.68,41300.0,26.2609,26.2853,26.2169,26.2169,41300.0
2007-11-30 12:00:00,53.69,53.73,53.63,53.73,46800.0,26.2218,26.2413,26.1925,26.2413,46800.0
2007-11-30 12:30:00,53.72,53.74,53.62,53.67,51900.0,26.2364,26.2462,26.1876,26.212,51900.0
2007-11-30 13:00:00,53.68,53.76,53.55,53.76,75400.0,26.2169,26.256,26.1534,26.256,75400.0
2007-11-30 13:30:00,53.75,53.84,53.7,53.78,60500.0,26.2511,26.295,26.2267,26.2657,60500.0
2007-11-30 14:00:00,53.78,53.8,53.65,53.65,72900.0,26.2657,26.2755,26.2023,26.2023,72900.0
2007-11-30 14:30:00,53.67,53.85,53.65,53.68,90700.0,26.212,26.2999,26.2023,26.2169,90700.0
2007-11-30 15:00:00,53.69,53.71,53.58,53.62,106300.0,26.2218,26.2316,26.1681,26.1876,106300.0
2007-11-30 15:30:00,53.63,53.85,53.58,53.78,297800.0,26.1925,26.2999,26.1681,26.2657,297800.0
2007-12-03 09:30:00,53.74,53.74,53.05,53.13,162700.0,26.5592,26.5592,26.2182,26.2577,162700.0
2007-12-03 10:00:00,53.13,53.2,52.96,53.04,113600.0,26.2577,26.2923,26.1737,26.2132,113600.0
2007-12-03 10:30:00,53.04,53.19,52.99,53.17,93800.0,26.2132,26.2874,26.1885,26.2775,93800.0
2007-12-03 11:00:00,53.14,53.23,53.04,53.17,39000.0,26.2627,26.3071,26.2132,26.2775,39000.0
2007-12-03 11:30:00,53.16,53.18,53.07,53.12,38900.0,26.2725,26.2824,26.2281,26.2528,38900.0
2007-12-03 12:00:00,53.12,53.19,53.03,53.19,37700.0,26.2528,26.2874,26.2083,26.2874,37700.0
2007-12-03 12:30:00,53.19,53.21,53.1,53.12,66700.0,26.2874,26.2973,26.2429,26.2528,66700.0
2007-12-03 13:00:00,53.1,53.17,53.05,53.1,55800.0,26.2429,26.2775,26.2182,26.2429,55800.0
2007-12-03 13:30:00,53.1,53.1,52.93,52.95,55800.0,26.2429,26.2429,26.1589,26.1688,55800.0
2007-12-03 14:00:00,52.95,53.02,52.9,52.93,57400.0,26.1688,26.2034,26.144,26.1589,57400.0
2007-12-03 14:30:00,52.92,53.04,52.91,53.02,48500.0,26.1539,26.2132,26.149,26.2034,48500.0
2007-12-03 15:00:00,53.02,53.28,52.9,53.23,92900.0,26.2034,26.3318,26.144,26.3071,92900.0
2007-12-03 15:30:00,53.24,53.28,53.12,53.25,304100.0,26.3121,26.3318,26.2528,26.317,304100.0
2007-12-04 09:30:00,53.05,53.1,52.84,53.02,59300.0,26.2182,26.2429,26.1144,26.2034,59300.0
2007-12-04 10:00:00,52.99,53.2,52.91,53.19,70000.0,26.1885,26.2923,26.149,26.2874,70000.0
2007-12-04 10:30:00,53.17,53.27,53.17,53.27,65000.0,26.2775,26.3269,26.2775,26.3269,65000.0
2007-12-04 11:00:00,53.27,53.37,53.18,53.19,85000.0,26.3269,26.3763,26.2824,26.2874,85000.0
2007-12-04 11:30:00,53.21,53.28,53.19,53.25,52700.0,26.2973,26.3318,26.2874,26.317,52700.0
2007-12-04 12:00:00,53.26,53.38,53.24,53.32,84700.0,26.322,26.3813,26.3121,26.3516,84700.0
2007-12-04 12:30:00,53.32,53.42,53.28,53.4,63000.0,26.3516,26.401,26.3318,26.3912,63000.0
2007-12-04 13:00:00,53.41,53.44,53.35,53.4,58100.0,26.3961,26.4109,26.3664,26.3912,58100.0
2007-12-04 13:30:00,53.41,53.49,53.35,53.4,55600.0,26.3961,26.4356,26.3664,26.3912,55600.0
2007-12-04 14:00:00,53.39,53.52,53.37,53.45,74900.0,26.3862,26.4505,26.3763,26.4159,74900.0
2007-12-04 14:30:00,53.45,53.67,53.43,53.67,71500.0,26.4159,26.5246,26.406,26.5246,71500.0
2007-12-04 15:00:00,53.67,53.75,53.58,53.58,130400.0,26.5246,26.5641,26.4801,26.4801,130400.0
2007-12-04 15:30:00,53.58,53.63,53.41,53.62,296000.0,26.4801,26.5048,26.3961,26.4999,296000.0
2007-12-05 09:30:00,53.9,53.9,53.57,53.8,110000.0,26.6383,26.6383,26.4752,26.5888,110000.0
2007-12-05 10:00:00,53.8,54.13,53.76,54.07,189700.0,26.5888,26.7519,26.5691,26.7223,189700.0
2007-12-05 10:30:00,54.06,54.07,53.75,53.77,144600.0,26.7173,26.7223,26.5641,26.574,144600.0
2007-12-05 11:00:00,53.76,53.88,53.75,53.86,62300.0,26.5691,26.6284,26.5641,26.6185,62300.0
2007-12-05 11:30:00,53.85,53.86,53.78,53.81,41500.0,26.6136,26.6185,26.579,26.5938,41500.0
2007-12-05 12:00:00,53.8,53.8,53.74,53.8,44200.0,26.5888,26.5888,26.5592,26.5888,44200.0
2007-12-05 12:30:00,53.79,53.84,53.74,53.76,48600.0,26.5839,26.6086,26.5592,26.5691,48600.0
2007-12-05 13:00:00,53.75,53.78,53.7,53.74,43900.0,26.5641,26.579,26.5394,26.5592,43900.0
2007-12-05 13:30:00,53.74,53.84,53.72,53.8,52600.0,26.5592,26.6086,26.5493,26.5888,52600.0
2007-12-05 14:00:00,53.8,53.82,53.69,53.74,52400.0,26.5888,26.5987,26.5345,26.5592,52400.0
2007-12-05 14:30:00,53.72,53.82,53.64,53.73,55500.0,26.5493,26.5987,26.5098,26.5542,55500.0
2007-12-05 15:00:00,53.74,53.85,53.71,53.85,98500.0,26.5592,26.6136,26.5444,26.6136,98500.0
2007-12-05 15:30:00,53.85,54.02,53.82,53.97,193800.0,26.6136,26.6976,26.5987,26.6729,193800.0
2007-12-06 09:30:00,54.01,54.01,53.34,53.52,88800.0,26.6926,26.6926,26.3615,26.4505,88800.0
2007-12-06 10:00:00,53.48,53.64,53.36,53.6,54100.0,26.4307,26.5098,26.3714,26.49,54100.0
2007-12-06 10:30:00,53.58,53.61,53.48,53.54,29400.0,26.4801,26.4949,26.4307,26.4603,29400.0
2007-12-06 11:00:00,53.54,53.76,53.46,53.76,46500.0,26.4603,26.5691,26.4208,26.5691,46500.0
2007-12-06 11:30:00,53.77,53.79,53.58,53.67,45800.0,26.574,26.5839,26.4801,26.5246,45800.0
2007-12-06 12:00:00,53.66,53.69,53.52,53.54,18800.0,26.5197,26.5345,26.4505,26.4603,18800.0
2007-12-06 12:30:00,53.55,53.56,53.45,53.48,26600.0,26.4653,26.4702,26.4159,26.4307,26600.0
2007-12-06 13:00:00,53.49,53.51,53.38,53.48,17500.0,26.4356,26.4455,26.3813,26.4307,17500.0
2007-12-06 13:30:00,53.47,53.5,53.45,53.46,22900.0,26.4258,26.4406,26.4159,26.4208,22900.0
2007-12-06 14:00:00,53.47,53.59,53.46,53.53,30200.0,26.4258,26.4851,26.4208,26.4554,30200.0
2007-12-06 14:30:00,53.54,53.55,53.46,53.49,30100.0,26.4603,26.4653,26.4208,26.4356,30100.0
2007-12-06 15:00:00,53.5,53.55,53.44,53.46,60500.0,26.4406,26.4653,26.4109,26.4208,60500.0
2007-12-06 15:30:00,53.45,53.81,53.43,53.78,286100.0,26.4159,26.5938,26.406,26.579,286100.0
2007-12-07 09:30:00,53.99,54.04,53.61,53.8,71000.0,26.6827,26.7075,26.4949,26.5888,71000.0
2007-12-07 10:00:00,53.77,53.95,53.42,53.42,62300.0,26.574,26.663,26.401,26.401,62300.0
2007-12-07 10:30:00,53.41,53.52,53.29,53.51,67100.0,26.3961,26.4505,26.3368,26.4455,67100.0
2007-12-07 11:00:00,53.52,53.52,53.39,53.44,36900.0,26.4505,26.4505,26.3862,26.4109,36900.0
2007-12-07 11:30:00,53.42,53.54,53.4,53.41,33700.0,26.401,26.4603,26.3912,26.3961,33700.0
2007-12-07 12:00:00,53.42,53.55,53.4,53.52,20700.0,26.401,26.4653,26.3912,26.4505,20700.0
2007-12-07 12:30:00,53.53,53.54,53.41,53.42,19800.0,26.4554,26.4603,26.3961,26.401,19800.0
2007-12-07 13:00:00,53.41,53.59,53.41,53.52,23000.0,26.3961,26.4851,26.3961,26.4505,23000.0
2007-12-07 13:30:00,53.52,53.8,53.52,53.58,44900.0,26.4505,26.5888,26.4505,26.4801,44900.0
2007-12-07 14:00:00,53.57,53.62,53.52,53.59,24900.0,26.4752,26.4999,26.4505,26.4851,24900.0
2007-12-07 14:30:00,53.59,53.71,53.56,53.57,31200.0,26.4851,26.5444,26.4702,26.4752,31200.0
2007-12-07 15:00:00,53.58,53.69,53.5,53.63,50000.0,26.4801,26.5345,26.4406,26.5048,50000.0
2007-12-07 15:30:00,53.63,53.68,53.47,53.6,92100.0,26.5048,26.5295,26.4258,26.49,92100.0
2007-12-10 09:30:00,53.73,53.94,53.46,53.8,51100.0,26.5542,26.658,26.4208,26.5888,51100.0
2007-12-10 10:00:00,53.8,53.92,53.79,53.92,68800.0,26.5888,26.6481,26.5839,26.6481,68800.0
2007-12-10 10:30:00,53.93,54.01,53.91,54.0,87800.0,26.6531,26.6926,26.6432,26.6877,87800.0
2007-12-10 11:00:00,54.0,54.05,53.97,54.05,40800.0,26.6877,26.7124,26.6729,26.7124,40800.0
2007-12-10 11:30:00,54.05,54.23,54.04,54.2,64500.0,26.7124,26.8014,26.7075,26.7865,64500.0
2007-12-10 12:00:00,54.21,54.29,54.18,54.19,69900.0,26.7915,26.831,26.7766,26.7816,69900.0
2007-12-10 12:30:00,54.19,54.22,54.08,54.09,22500.0,26.7816,26.7964,26.7272,26.7322,22500.0
2007-12-10 13:00:00,54.08,54.18,54.08,54.11,19000.0,26.7272,26.7766,26.7272,26.742,19000.0
2007-12-10 13:30:00,54.1,54.12,53.95,53.97,28800.0,26.7371,26.747,26.663,26.6729,28800.0
2007-12-10 14:00:00,53.97,54.19,53.94,54.18,28600.0,26.6729,26.7816,26.658,26.7766,28600.0
2007-12-10 14:30:00,54.17,54.22,54.03,54.08,41900.0,26.7717,26.7964,26.7025,26.7272,41900.0
2007-12-10 15:00:00,54.07,54.13,54.05,54.09,37800.0,26.7223,26.7519,26.7124,26.7322,37800.0
2007-12-10 15:30:00,54.11,54.22,54.0,54.18,140500.0,26.742,26.7964,26.6877,26.7766,140500.0
2007-12-11 09:30:00,54.19,54.35,54.15,54.28,73300.0,26.7816,26.8607,26.7618,26.8261,73300.0
2007-12-11 10:00:00,54.29,54.31,54.16,54.17,57600.0,26.831,26.8409,26.7668,26.7717,57600.0
2007-12-11 10:30:00,54.16,54.21,54.14,54.15,49500.0,26.7668,26.7915,26.7569,26.7618,49500.0
2007-12-11 11:00:00,54.16,54.22,54.14,54.22,30200.0,26.7668,26.7964,26.7569,26.7964,30200.0
2007-12-11 11:30:00,54.22,54.28,54.18,54.25,35300.0,26.7964,26.8261,26.7766,26.8112,35300.0
2007-12-11 12:00:00,54.24,54.24,54.18,54.23,28000.0,26.8063,26.8063,26.7766,26.8014,28000.0
2007-12-11 12:30:00,54.22,54.26,54.21,54.22,26200.0,26.7964,26.8162,26.7915,26.7964,26200.0
2007-12-11 13:00:00,54.23,54.24,54.11,54.14,32500.0,26.8014,26.8063,26.742,26.7569,32500.0
2007-12-11 13:30:00,54.14,54.14,54.06,54.13,36700.0,26.7569,26.7569,26.7173,26.7519,36700.0
2007-12-11 14:00:00,54.13,54.25,53.5,53.51,141300.0,26.7519,26.8112,26.4406,26.4455,141300.0
2007-12-11 14:30:00,53.55,54.11,53.51,53.82,150500.0,26.4653,26.742,26.4455,26.5987,150500.0
2007-12-11 15:00:00,53.81,53.83,53.56,53.64,95900.0,26.5938,26.6037,26.4702,26.5098,95900.0
2007-12-11 15:30:00,53.64,53.73,53.25,53.31,243500.0,26.5098,26.5542,26.317,26.3467,243500.0
2007-12-12 09:30:00,54.32,54.32,53.52,54.1,94300.0,26.8458,26.8458,26.4505,26.7371,94300.0
2007-12-12 10:00:00,54.06,54.06,53.88,53.99,65500.0,26.7173,26.7173,26.6284,26.6827,65500.0
2007-12-12 10:30:00,53.98,53.98,53.51,53.61,91800.0,26.6778,26.6778,26.4455,26.4949,91800.0
2007-12-12 11:00:00,53.62,53.84,53.6,53.74,74100.0,26.4999,26.6086,26.49,26.5592,74100.0
2007-12-12 11:30:00,53.76,53.95,53.68,53.76,103300.0,26.5691,26.663,26.5295,26.5691,103300.0
2007-12-12 12:00:00,53.75,53.81,53.66,53.8,56700.0,26.5641,26.5938,26.5197,26.5888,56700.0
2007-12-12 12:30:00,53.79,53.79,53.55,53.64,75800.0,26.5839,26.5839,26.4653,26.5098,75800.0
2007-12-12 13:00:00,53.63,53.64,53.51,53.52,75500.0,26.5048,26.5098,26.4455,26.4505,75500.0
2007-12-12 13:30:00,53.53,53.85,53.51,53.8,51800.0,26.4554,26.6136,26.4455,26.5888,51800.0
2007-12-12 14:00:00,53.82,53.91,53.73,53.77,62900.0,26.5987,26.6432,26.5542,26.574,62900.0
2007-12-12 14:30:00,53.73,53.84,53.61,53.61,114600.0,26.5542,26.6086,26.4949,26.4949,114600.0
2007-12-12 15:00:00,53.62,53.62,53.3,53.37,162100.0,26.4999,26.4999,26.3417,26.3763,162100.0
2007-12-12 15:30:00,53.37,53.61,53.12,53.55,205900.0,26.3763,26.4949,26.2528,26.4653,205900.0
2007-12-13 09:30:00,53.4,53.59,53.32,53.52,65000.0,26.3912,26.4851,26.3516,26.4505,65000.0
2007-12-13 10:00:00,53.54,53.6,53.38,53.59,75600.0,26.4603,26.49,26.3813,26.4851,75600.0
2007-12-13 10:30:00,53.59,53.86,53.55,53.8,69900.0,26.4851,26.6185,26.4653,26.5888,69900.0
2007-12-13 11:00:00,53.8,53.96,53.63,53.94,61300.0,26.5888,26.6679,26.5048,26.658,61300.0
2007-12-13 11:30:00,53.95,54.03,53.89,54.01,69300.0,26.663,26.7025,26.6333,26.6926,69300.0
2007-12-13 12:00:00,54.03,54.1,53.97,54.06,41800.0,26.7025,26.7371,26.6729,26.7173,41800.0
2007-12-13 12:30:00,54.06,54.14,54.04,54.11,35500.0,26.7173,26.7569,26.7075,26.742,35500.0
2007-12-13 13:00:00,54.13,54.23,54.02,54.09,56300.0,26.7519,26.8014,26.6976,26.7322,56300.0
2007-12-13 13:30:00,54.09,54.12,53.94,53.96,43100.0,26.7322,26.747,26.658,26.6679,43100.0
2007-12-13 14:00:00,53.96,54.19,53.81,54.03,63400.0,26.6679,26.7816,26.5938,26.7025,63400.0
2007-12-13 14:30:00,54.03,54.11,53.96,54.0,40300.0,26.7025,26.742,26.6679,26.6877,40300.0
2007-12-13 15:00:00,54.0,54.12,53.89,54.11,73200.0,26.6877,26.747,26.6333,26.742,73200.0
2007-12-13 15:30:00,54.11,54.4,54.09,54.36,173200.0,26.742,26.8854,26.7322,26.8656,173200.0
2007-12-14 09:30:00,54.24,54.25,53.87,54.05,89000.0,26.8063,26.8112,26.6234,26.7124,89000.0
2007-12-14 10:00:00,54.04,54.18,53.9,54.02,58100.0,26.7075,26.7766,26.6383,26.6976,58100.0
2007-12-14 10:30:00,54.02,54.05,53.94,53.97,60800.0,26.6976,26.7124,26.658,26.6729,60800.0
2007-12-14 11:00:00,53.99,54.05,53.91,53.99,142900.0,26.6827,26.7124,26.6432,26.6827,142900.0
2007-12-14 11:30:00,53.97,54.02,53.85,53.88,36500.0,26.6729,26.6976,26.6136,26.6284,36500.0
2007-12-14 12:00:00,53.88,53.89,53.81,53.83,31300.0,26.6284,26.6333,26.5938,26.6037,31300.0
2007-12-14 12:30:00,53.83,54.01,53.82,53.97,40800.0,26.6037,26.6926,26.5987,26.6729,40800.0
2007-12-14 13:00:00,53.95,54.01,53.93,54.01,37300.0,26.663,26.6926,26.6531,26.6926,37300.0
2007-12-14 13:30:00,54.0,54.01,53.92,53.96,38900.0,26.6877,26.6926,26.6481,26.6679,38900.0
2007-12-14 14:00:00,53.96,53.99,53.83,53.95,43800.0,26.6679,26.6827,26.6037,26.663,43800.0
2007-12-14 14:30:00,53.95,54.02,53.8,53.8,63900.0,26.663,26.6976,26.5888,26.5888,63900.0
2007-12-14 15:00:00,53.81,53.93,53.79,53.81,70100.0,26.5938,26.6531,26.5839,26.5938,70100.0
2007-12-14 15:30:00,53.8,53.99,53.7,53.77,180500.0,26.5888,26.6827,26.5394,26.574,180500.0
2007-12-17 09:30:00,53.7,53.82,53.51,53.7,74700.0,26.5394,26.5987,26.4455,26.5394,74700.0
2007-12-17 10:00:00,53.66,53.77,53.57,53.61,52500.0,26.5197,26.574,26.4752,26.4949,52500.0
2007-12-17 10:30:00,53.6,53.67,53.56,53.66,56800.0,26.49,26.5246,26.4702,26.5197,56800.0
2007-12-17 11:00:00,53.67,53.71,53.55,53.62,34700.0,26.5246,26.5444,26.4653,26.4999,34700.0
2007-12-17 11:30:00,53.62,53.64,53.52,53.62,28500.0,26.4999,26.5098,26.4505,26.4999,28500.0
2007-12-17 12:00:00,53.62,53.66,53.57,53.62,27500.0,26.4999,26.5197,26.4752,26.4999,27500.0
2007-12-17 12:30:00,53.62,53.65,53.58,53.65,38700.0,26.4999,26.5147,26.4801,26.5147,38700.0
2007-12-17 13:00:00,53.63,53.66,53.33,53.53,61700.0,26.5048,26.5197,26.3566,26.4554,61700.0
2007-12-17 13:30:00,53.54,53.54,53.4,53.43,35700.0,26.4603,26.4603,26.3912,26.406,35700.0
2007-12-17 14:00:00,53.41,53.61,53.4,53.57,57300.0,26.3961,26.4949,26.3912,26.4752,57300.0
2007-12-17 14:30:00,53.58,53.67,53.5,53.55,105700.0,26.4801,26.5246,26.4406,26.4653,105700.0
2007-12-17 15:00:00,53.55,53.58,53.31,53.42,145500.0,26.4653,26.4801,26.3467,26.401,145500.0
2007-12-17 15:30:00,53.41,53.71,53.4,53.46,179000.0,26.3961,26.5444,26.3912,26.4208,179000.0
2007-12-18 09:30:00,53.68,53.91,53.48,53.91,59600.0,26.5295,26.6432,26.4307,26.6432,59600.0
2007-12-18 10:00:00,53.91,53.92,53.77,53.82,51300.0,26.6432,26.6481,26.574,26.5987,51300.0
2007-12-18 10:30:00,53.82,54.07,53.69,54.04,45800.0,26.5987,26.7223,26.5345,26.7075,45800.0
2007-12-18 11:00:00,54.03,54.25,54.03,54.19,63900.0,26.7025,26.8112,26.7025,26.7816,63900.0
2007-12-18 11:30:00,54.17,54.22,53.82,53.84,119300.0,26.7717,26.7964,26.5987,26.6086,119300.0
2007-12-18 12:00:00,53.83,53.83,53.7,53.71,40200.0,26.6037,26.6037,26.5394,26.5444,40200.0
2007-12-18 12:30:00,53.75,53.83,53.72,53.78,22200.0,26.5641,26.6037,26.5493,26.579,22200.0
2007-12-18 13:00:00,53.77,53.9,53.71,53.87,29100.0,26.574,26.6383,26.5444,26.6234,29100.0
2007-12-18 13:30:00,53.87,53.97,53.67,53.69,48700.0,26.6234,26.6729,26.5246,26.5345,48700.0
2007-12-18 14:00:00,53.69,53.93,53.67,53.84,73200.0,26.5345,26.6531,26.5246,26.6086,73200.0
2007-12-18 14:30:00,53.84,53.91,53.73,53.76,56700.0,26.6086,26.6432,26.5542,26.5691,56700.0
2007-12-18 15:00:00,53.76,53.89,53.66,53.72,78400.0,26.5691,26.6333,26.5197,26.5493,78400.0
2007-12-18 15:30:00,53.73,53.95,53.7,53.73,167200.0,26.5542,26.663,26.5394,26.5542,167200.0
2007-12-19 09:30:00,53.92,53.92,53.53,53.71,93400.0,26.6481,26.6481,26.4554,26.5444,93400.0
2007-12-19 10:00:00,53.71,53.92,53.59,53.73,43800.0,26.5444,26.6481,26.4851,26.5542,43800.0
2007-12-19 10:30:00,53.75,54.01,53.75,53.97,62600.0,26.5641,26.6926,26.5641,26.6729,62600.0
2007-12-19 11:00:00,53.96,54.19,53.91,53.92,73200.0,26.6679,26.7816,26.6432,26.6481,73200.0
2007-12-19 11:30:00,53.91,53.92,53.71,53.8,78500.0,26.6432,26.6481,26.5444,26.5888,78500.0
2007-12-19 12:00:00,53.79,53.83,53.5,53.63,83900.0,26.5839,26.6037,26.4406,26.5048,83900.0
2007-12-19 12:30:00,53.62,53.73,53.55,53.7,43100.0,26.4999,26.5542,26.4653,26.5394,43100.0
2007-12-19 13:00:00,53.72,53.74,53.51,53.55,46400.0,26.5493,26.5592,26.4455,26.4653,46400.0
2007-12-19 13:30:00,53.55,53.68,53.42,53.67,44300.0,26.4653,26.5295,26.401,26.5246,44300.0
2007-12-19 14:00:00,53.67,53.85,53.64,53.75,60900.0,26.5246,26.6136,26.5098,26.5641,60900.0
2007-12-19 14:30:00,53.76,53.88,53.69,53.71,64800.0,26.5691,26.6284,26.5345,26.5444,64800.0
2007-12-19 15:00:00,53.72,53.84,53.58,53.7,72400.0,26.5493,26.6086,26.4801,26.5394,72400.0
2007-12-19 15:30:00,53.68,53.73,53.6,53.6,108500.0,26.5295,26.5542,26.49,26.49,108500.0
2007-12-20 09:30:00,53.91,54.28,53.81,54.02,52900.0,26.6432,26.8261,26.5938,26.6976,52900.0
2007-12-20 10:00:00,54.01,54.09,53.94,53.98,41800.0,26.6926,26.7322,26.658,26.6778,41800.0
2007-12-20 10:30:00,53.98,54.07,53.8,53.9,50500.0,26.6778,26.7223,26.5888,26.6383,50500.0
2007-12-20 11:00:00,53.92,53.93,53.74,53.9,48900.0,26.6481,26.6531,26.5592,26.6383,48900.0
2007-12-20 11:30:00,53.9,54.02,53.83,53.91,76700.0,26.6383,26.6976,26.6037,26.6432,76700.0
2007-12-20 12:00:00,53.9,53.95,53.79,53.87,55900.0,26.6383,26.663,26.5839,26.6234,55900.0
2007-12-20 12:30:00,53.88,53.9,53.62,53.67,49800.0,26.6284,26.6383,26.4999,26.5246,49800.0
2007-12-20 13:00:00,53.68,53.9,53.68,53.84,38500.0,26.5295,26.6383,26.5295,26.6086,38500.0
2007-12-20 13:30:00,53.84,53.89,53.69,53.81,32500.0,26.6086,26.6333,26.5345,26.5938,32500.0
2007-12-20 14:00:00,53.8,53.93,53.78,53.9,80500.0,26.5888,26.6531,26.579,26.6383,80500.0
2007-12-20 14:30:00,53.89,53.98,53.83,53.86,90900.0,26.6333,26.6778,26.6037,26.6185,90900.0
2007-12-20 15:00:00,53.87,53.89,53.68,53.73,62400.0,26.6234,26.6333,26.5295,26.5542,62400.0
2007-12-20 15:30:00,53.74,53.92,53.67,53.86,148000.0,26.5592,26.6481,26.5246,26.6185,148000.0
2007-12-21 09:30:00,54.46,54.63,54.2,54.32,449300.0,26.915,26.999,26.7865,26.8458,449300.0
2007-12-21 10:00:00,54.34,54.56,54.3,54.54,55400.0,26.8557,26.9644,26.836,26.9546,55400.0
2007-12-21 10:30:00,54.55,54.62,54.53,54.59,40700.0,26.9595,26.9941,26.9496,26.9793,40700.0
2007-12-21 11:00:00,54.59,54.74,54.47,54.48,109900.0,26.9793,27.0534,26.92,26.9249,109900.0
2007-12-21 11:30:00,54.48,54.59,54.43,54.58,59800.0,26.9249,26.9793,26.9002,26.9743,59800.0
2007-12-21 12:00:00,54.58,54.71,54.58,54.71,47500.0,26.9743,27.0386,26.9743,27.0386,47500.0
2007-12-21 12:30:00,54.72,54.72,54.61,54.61,33600.0,27.0435,27.0435,26.9892,26.9892,33600.0
2007-12-21 13:00:00,54.61,54.63,54.52,54.52,26500.0,26.9892,26.999,26.9447,26.9447,26500.0
2007-12-21 13:30:00,54.52,54.54,54.42,54.45,32900.0,26.9447,26.9546,26.8953,26.9101,32900.0
2007-12-21 14:00:00,54.45,54.57,54.43,54.48,58400.0,26.9101,26.9694,26.9002,26.9249,58400.0
2007-12-21 14:30:00,54.47,54.54,54.42,54.49,110400.0,26.92,26.9546,26.8953,26.9299,110400.0
2007-12-21 15:00:00,54.5,54.53,54.43,54.53,70900.0,26.9348,26.9496,26.9002,26.9496,70900.0
2007-12-21 15:30:00,54.52,54.55,54.32,54.4,149500.0,26.9447,26.9595,26.8458,26.8854,149500.0
2007-12-24 09:30:00,54.35,54.47,54.3,54.41,31200.0,26.8607,26.92,26.836,26.8903,31200.0
2007-12-24 10:00:00,54.43,54.52,54.36,54.39,23100.0,26.9002,26.9447,26.8656,26.8804,23100.0
2007-12-24 10:30:00,54.39,54.41,54.32,54.33,22500.0,26.8804,26.8903,26.8458,26.8508,22500.0
2007-12-24 11:00:00,54.33,54.36,54.31,54.36,14400.0,26.8508,26.8656,26.8409,26.8656,14400.0
2007-12-24 11:30:00,54.35,54.36,54.29,54.32,22000.0,26.8607,26.8656,26.831,26.8458,22000.0
2007-12-24 12:00:00,54.32,54.36,54.2,54.26,27200.0,26.8458,26.8656,26.7865,26.8162,27200.0
2007-12-24 12:30:00,54.26,54.36,54.18,54.36,33800.0,26.8162,26.8656,26.7766,26.8656,33800.0
2007-12-24 13:00:00,54.35,54.46,54.35,54.46,47800.0,26.8607,26.915,26.8607,26.915,47800.0
2007-12-24 13:30:00,54.46,54.46,54.46,54.46,0.0,26.915,26.915,26.915,26.915,0.0
2007-12-24 14:00:00,54.46,54.46,54.46,54.46,0.0,26.915,26.915,26.915,26.915,0.0
2007-12-24 14:30:00,54.46,54.46,54.46,54.46,0.0,26.915,26.915,26.915,26.915,0.0
2007-12-24 15:00:00,54.46,54.46,54.46,54.46,0.0,26.915,26.915,26.915,26.915,0.0
2007-12-24 15:30:00,54.46,54.46,54.46,54.46,0.0,26.915,26.915,26.915,26.915,0.0
2007-12-26 09:30:00,54.3,54.43,54.19,54.43,32100.0,26.836,26.9002,26.7816,26.9002,32100.0
2007-12-26 10:00:00,54.41,54.42,54.12,54.12,62400.0,26.8903,26.8953,26.747,26.747,62400.0
2007-12-26 10:30:00,54.11,54.32,54.11,54.27,19100.0,26.742,26.8458,26.742,26.8211,19100.0
2007-12-26 11:00:00,54.29,54.35,54.25,54.25,25900.0,26.831,26.8607,26.8112,26.8112,25900.0
2007-12-26 11:30:00,54.24,54.27,54.2,54.24,14400.0,26.8063,26.8211,26.7865,26.8063,14400.0
2007-12-26 12:00:00,54.24,54.25,54.14,54.22,57200.0,26.8063,26.8112,26.7569,26.7964,57200.0
2007-12-26 12:30:00,54.22,54.25,54.17,54.21,22800.0,26.7964,26.8112,26.7717,26.7915,22800.0
2007-12-26 13:00:00,54.21,54.25,54.18,54.22,19000.0,26.7915,26.8112,26.7766,26.7964,19000.0
2007-12-26 13:30:00,54.23,54.32,54.2,54.32,21400.0,26.8014,26.8458,26.7865,26.8458,21400.0
2007-12-26 14:00:00,54.32,54.32,54.19,54.27,18600.0,26.8458,26.8458,26.7816,26.8211,18600.0
2007-12-26 14:30:00,54.28,54.28,54.2,54.23,18000.0,26.8261,26.8261,26.7865,26.8014,18000.0
2007-12-26 15:00:00,54.21,54.23,54.08,54.13,26600.0,26.7915,26.8014,26.7272,26.7519,26600.0
2007-12-26 15:30:00,54.12,54.3,54.1,54.19,42400.0,26.747,26.836,26.7371,26.7816,42400.0
2007-12-27 09:30:00,54.2,54.34,53.92,53.92,43200.0,26.7865,26.8557,26.6481,26.6481,43200.0
2007-12-27 10:00:00,53.94,54.07,53.92,53.99,45500.0,26.658,26.7223,26.6481,26.6827,45500.0
2007-12-27 10:30:00,53.98,54.0,53.9,53.95,42700.0,26.6778,26.6877,26.6383,26.663,42700.0
2007-12-27 11:00:00,53.94,54.25,53.94,54.24,43100.0,26.658,26.8112,26.658,26.8063,43100.0
2007-12-27 11:30:00,54.24,54.27,54.2,54.25,22800.0,26.8063,26.8211,26.7865,26.8112,22800.0
2007-12-27 12:00:00,54.24,54.3,54.21,54.27,34700.0,26.8063,26.836,26.7915,26.8211,34700.0
2007-12-27 12:30:00,54.25,54.33,54.18,54.28,35600.0,26.8112,26.8508,26.7766,26.8261,35600.0
2007-12-27 13:00:00,54.28,54.32,54.21,54.26,34200.0,26.8261,26.8458,26.7915,26.8162,34200.0
2007-12-27 13:30:00,54.26,54.3,54.21,54.22,30500.0,26.8162,26.836,26.7915,26.7964,30500.0
2007-12-27 14:00:00,54.22,54.33,54.2,54.2,43000.0,26.7964,26.8508,26.7865,26.7865,43000.0
2007-12-27 14:30:00,54.2,54.2,54.05,54.07,33600.0,26.7865,26.7865,26.7124,26.7223,33600.0
2007-12-27 15:00:00,54.08,54.16,54.07,54.11,49300.0,26.7272,26.7668,26.7223,26.742,49300.0
2007-12-27 15:30:00,54.1,54.13,53.87,53.91,106100.0,26.7371,26.7519,26.6234,26.6432,106100.0
2007-12-28 09:30:00,54.18,54.45,54.18,54.32,35400.0,26.7766,26.9101,26.7766,26.8458,35400.0
2007-12-28 10:00:00,54.3,54.3,54.01,54.21,47100.0,26.836,26.836,26.6926,26.7915,47100.0
2007-12-28 10:30:00,54.23,54.3,54.23,54.29,5700.0,26.8014,26.836,26.8014,26.831,5700.0
2007-12-28 11:00:00,54.21,54.4,54.14,54.35,33100.0,26.7915,26.8854,26.7569,26.8607,33100.0
2007-12-28 11:30:00,54.37,54.4,54.17,54.18,37300.0,26.8705,26.8854,26.7717,26.7766,37300.0
2007-12-28 12:00:00,54.18,54.25,54.15,54.15,24600.0,26.7766,26.8112,26.7618,26.7618,24600.0
2007-12-28 12:30:00,54.16,54.22,54.13,54.2,26600.0,26.7668,26.7964,26.7519,26.7865,26600.0
2007-12-28 13:00:00,54.2,54.3,54.17,54.22,30800.0,26.7865,26.836,26.7717,26.7964,30800.0
2007-12-28 13:30:00,54.23,54.28,54.13,54.26,26800.0,26.8014,26.8261,26.7519,26.8162,26800.0
2007-12-28 14:00:00,54.27,54.37,54.24,54.35,39700.0,26.8211,26.8705,26.8063,26.8607,39700.0
2007-12-28 14:30:00,54.36,54.41,54.28,54.33,32900.0,26.8656,26.8903,26.8261,26.8508,32900.0
2007-12-28 15:00:00,54.32,54.41,54.28,54.3,37100.0,26.8458,26.8903,26.8261,26.836,37100.0
2007-12-28 15:30:00,54.3,54.47,54.27,54.33,151000.0,26.836,26.92,26.8211,26.8508,151000.0
2007-12-31 09:30:00,54.18,54.52,54.18,54.43,36800.0,26.7766,26.9447,26.7766,26.9002,36800.0
2007-12-31 10:00:00,54.4,54.6,54.37,54.55,49600.0,26.8854,26.9842,26.8705,26.9595,49600.0
2007-12-31 10:30:00,54.55,54.55,54.45,54.49,33800.0,26.9595,26.9595,26.9101,26.9299,33800.0
2007-12-31 11:00:00,54.48,54.5,54.37,54.41,50400.0,26.9249,26.9348,26.8705,26.8903,50400.0
2007-12-31 11:30:00,54.42,54.46,54.33,54.34,26700.0,26.8953,26.915,26.8508,26.8557,26700.0
2007-12-31 12:00:00,54.35,54.36,54.11,54.11,39300.0,26.8607,26.8656,26.742,26.742,39300.0
2007-12-31 12:30:00,54.12,54.36,54.11,54.26,38000.0,26.747,26.8656,26.742,26.8162,38000.0
2007-12-31 13:00:00,54.26,54.29,54.16,54.16,32200.0,26.8162,26.831,26.7668,26.7668,32200.0
2007-12-31 13:30:00,54.17,54.25,54.13,54.2,38000.0,26.7717,26.8112,26.7519,26.7865,38000.0
2007-12-31 14:00:00,54.2,54.26,54.14,54.18,36400.0,26.7865,26.8162,26.7569,26.7766,36400.0
2007-12-31 14:30:00,54.19,54.33,54.16,54.27,41100.0,26.7816,26.8508,26.7668,26.8211,41100.0
2007-12-31 15:00:00,54.27,54.3,54.17,54.17,39500.0,26.8211,26.836,26.7717,26.7717,39500.0
2007-12-31 15:30:00,54.17,54.27,54.12,54.18,194300.0,26.7717,26.8211,26.747,26.7766,194300.0
2008-01-02 09:30:00,54.22,54.28,53.91,54.04,56000.0,26.7964,26.8261,26.6432,26.7075,56000.0
2008-01-02 10:00:00,54.07,54.07,53.77,53.87,93600.0,26.7223,26.7223,26.574,26.6234,93600.0
2008-01-02 10:30:00,53.86,53.94,53.72,53.73,45600.0,26.6185,26.658,26.5493,26.5542,45600.0
2008-01-02 11:00:00,53.73,53.79,53.39,53.43,58500.0,26.5542,26.5839,26.3862,26.406,58500.0
2008-01-02 11:30:00,53.42,53.43,53.21,53.29,66500.0,26.401,26.406,26.2973,26.3368,66500.0
2008-01-02 12:00:00,53.29,53.35,53.27,53.3,58900.0,26.3368,26.3664,26.3269,26.3417,58900.0
2008-01-02 12:30:00,53.3,53.43,53.28,53.37,39400.0,26.3417,26.406,26.3318,26.3763,39400.0
2008-01-02 13:00:00,53.37,53.4,53.25,53.34,45400.0,26.3763,26.3912,26.317,26.3615,45400.0
2008-01-02 13:30:00,53.35,53.67,53.3,53.55,46200.0,26.3664,26.5246,26.3417,26.4653,46200.0
2008-01-02 14:00:00,53.56,53.87,53.53,53.62,64100.0,26.4702,26.6234,26.4554,26.4999,64100.0
2008-01-02 14:30:00,53.61,53.69,53.46,53.48,51400.0,26.4949,26.5345,26.4208,26.4307,51400.0
2008-01-02 15:00:00,53.45,53.47,53.3,53.42,59100.0,26.4159,26.4258,26.3417,26.401,59100.0
2008-01-02 15:30:00,53.41,53.51,53.33,53.44,139300.0,26.3961,26.4455,26.3566,26.4109,139300.0
2008-01-03 09:30:00,53.5,53.95,53.5,53.75,115300.0,26.4406,26.663,26.4406,26.5641,115300.0
2008-01-03 10:00:00,53.75,53.88,53.58,53.69,65500.0,26.5641,26.6284,26.4801,26.5345,65500.0
2008-01-03 10:30:00,53.68,53.73,53.58,53.69,65600.0,26.5295,26.5542,26.4801,26.5345,65600.0
2008-01-03 11:00:00,53.7,53.9,53.7,53.84,41800.0,26.5394,26.6383,26.5394,26.6086,41800.0
2008-01-03 11:30:00,53.83,53.98,53.82,53.94,43000.0,26.6037,26.6778,26.5987,26.658,43000.0
2008-01-03 12:00:00,53.93,53.99,53.7,53.82,70900.0,26.6531,26.6827,26.5394,26.5987,70900.0
2008-01-03 12:30:00,53.83,53.86,53.55,53.64,60700.0,26.6037,26.6185,26.4653,26.5098,60700.0
2008-01-03 13:00:00,53.64,53.66,53.56,53.61,30500.0,26.5098,26.5197,26.4702,26.4949,30500.0
2008-01-03 13:30:00,53.6,53.62,53.56,53.57,40000.0,26.49,26.4999,26.4702,26.4752,40000.0
2008-01-03 14:00:00,53.58,53.72,53.55,53.66,54800.0,26.4801,26.5493,26.4653,26.5197,54800.0
2008-01-03 14:30:00,53.66,53.7,53.5,53.52,57200.0,26.5197,26.5394,26.4406,26.4505,57200.0
2008-01-03 15:00:00,53.52,53.58,53.37,53.38,86500.0,26.4505,26.4801,26.3763,26.3813,86500.0
2008-01-03 15:30:00,53.38,53.44,53.31,53.35,136400.0,26.3813,26.4109,26.3467,26.3664,136400.0
2008-01-04 09:30:00,53.24,53.32,52.92,53.21,173800.0,26.3121,26.3516,26.1539,26.2973,173800.0
2008-01-04 10:00:00,53.23,53.35,53.03,53.11,72400.0,26.3071,26.3664,26.2083,26.2478,72400.0
2008-01-04 10:30:00,53.1,53.19,52.99,53.18,109600.0,26.2429,26.2874,26.1885,26.2824,109600.0
2008-01-04 11:00:00,53.2,53.45,53.2,53.37,65900.0,26.2923,26.4159,26.2923,26.3763,65900.0
2008-01-04 11:30:00,53.34,53.34,53.08,53.21,42300.0,26.3615,26.3615,26.233,26.2973,42300.0
2008-01-04 12:00:00,53.22,53.4,53.18,53.32,55700.0,26.3022,26.3912,26.2824,26.3516,55700.0
2008-01-04 12:30:00,53.32,53.35,53.2,53.23,37100.0,26.3516,26.3664,26.2923,26.3071,37100.0
2008-01-04 13:00:00,53.23,53.35,53.21,53.28,32600.0,26.3071,26.3664,26.2973,26.3318,32600.0
2008-01-04 13:30:00,53.27,53.38,53.2,53.33,104800.0,26.3269,26.3813,26.2923,26.3566,104800.0
2008-01-04 14:00:00,53.33,53.33,53.11,53.14,69400.0,26.3566,26.3566,26.2478,26.2627,69400.0
2008-01-04 14:30:00,53.14,53.28,53.09,53.26,51400.0,26.2627,26.3318,26.2379,26.322,51400.0
2008-01-04 15:00:00,53.28,53.34,53.1,53.31,71800.0,26.3318,26.3615,26.2429,26.3467,71800.0
2008-01-04 15:30:00,53.32,53.34,52.93,52.94,181900.0,26.3516,26.3615,26.1589,26.1638,181900.0
2008-01-07 09:30:00,52.8,53.55,52.8,53.19,179300.0,26.0946,26.4653,26.0946,26.2874,179300.0
2008-01-07 10:00:00,53.17,53.46,53.06,53.34,104700.0,26.2775,26.4208,26.2231,26.3615,104700.0
2008-01-07 10:30:00,53.34,53.66,53.29,53.46,162700.0,26.3615,26.5197,26.3368,26.4208,162700.0
2008-01-07 11:00:00,53.46,53.49,53.21,53.34,70600.0,26.4208,26.4356,26.2973,26.3615,70600.0
2008-01-07 11:30:00,53.33,53.6,53.31,53.52,52500.0,26.3566,26.49,26.3467,26.4505,52500.0
2008-01-07 12:00:00,53.51,53.54,53.13,53.36,155600.0,26.4455,26.4603,26.2577,26.3714,155600.0
2008-01-07 12:30:00,53.39,53.51,53.29,53.45,41600.0,26.3862,26.4455,26.3368,26.4159,41600.0
2008-01-07 13:00:00,53.42,53.63,53.4,53.58,51700.0,26.401,26.5048,26.3912,26.4801,51700.0
2008-01-07 13:30:00,53.56,53.59,53.29,53.49,69800.0,26.4702,26.4851,26.3368,26.4356,69800.0
2008-01-07 14:00:00,53.47,53.53,53.31,53.53,68400.0,26.4258,26.4554,26.3467,26.4554,68400.0
2008-01-07 14:30:00,53.53,53.61,53.34,53.47,64700.0,26.4554,26.4949,26.3615,26.4258,64700.0
2008-01-07 15:00:00,53.47,53.61,53.36,53.47,74900.0,26.4258,26.4949,26.3714,26.4258,74900.0
2008-01-07 15:30:00,53.46,53.58,53.35,53.58,174200.0,26.4208,26.4801,26.3664,26.4801,174200.0
2008-01-08 09:30:00,53.77,54.16,53.6,54.11,64700.0,26.574,26.7668,26.49,26.742,64700.0
2008-01-08 10:00:00,54.09,54.29,53.85,53.89,80200.0,26.7322,26.831,26.6136,26.6333,80200.0
2008-01-08 10:30:00,53.93,54.06,53.84,53.97,33600.0,26.6531,26.7173,26.6086,26.6729,33600.0
2008-01-08 11:00:00,53.98,54.18,53.95,54.12,60100.0,26.6778,26.7766,26.663,26.747,60100.0
2008-01-08 11:30:00,54.1,54.1,53.81,53.92,38200.0,26.7371,26.7371,26.5938,26.6481,38200.0
2008-01-08 12:00:00,53.88,54.04,53.75,54.0,39200.0,26.6284,26.7075,26.5641,26.6877,39200.0
2008-01-08 12:30:00,53.98,54.06,53.79,53.8,90400.0,26.6778,26.7173,26.5839,26.5888,90400.0
2008-01-08 13:00:00,53.8,54.13,53.78,53.95,126700.0,26.5888,26.7519,26.579,26.663,126700.0
2008-01-08 13:30:00,53.95,54.06,53.9,54.05,83700.0,26.663,26.7173,26.6383,26.7124,83700.0
2008-01-08 14:00:00,54.04,54.08,53.97,54.06,26300.0,26.7075,26.7272,26.6729,26.7173,26300.0
2008-01-08 14:30:00,54.06,54.06,53.8,53.83,64300.0,26.7173,26.7173,26.5888,26.6037,64300.0
2008-01-08 15:00:00,53.8,53.83,53.51,53.64,139500.0,26.5888,26.6037,26.4455,26.5098,139500.0
2008-01-08 15:30:00,53.65,53.68,53.28,53.35,162000.0,26.5147,26.5295,26.3318,26.3664,162000.0
2008-01-09 09:30:00,53.25,53.59,53.17,53.37,68900.0,26.317,26.4851,26.2775,26.3763,68900.0
2008-01-09 10:00:00,53.35,53.54,53.35,53.47,72200.0,26.3664,26.4603,26.3664,26.4258,72200.0
2008-01-09 10:30:00,53.45,53.66,53.44,53.57,82600.0,26.4159,26.5197,26.4109,26.4752,82600.0
2008-01-09 11:00:00,53.58,53.6,53.31,53.45,63300.0,26.4801,26.49,26.3467,26.4159,63300.0
2008-01-09 11:30:00,53.43,53.6,53.33,53.39,51300.0,26.406,26.49,26.3566,26.3862,51300.0
2008-01-09 12:00:00,53.42,53.46,53.3,53.38,59800.0,26.401,26.4208,26.3417,26.3813,59800.0
2008-01-09 12:30:00,53.36,53.48,53.26,53.48,35800.0,26.3714,26.4307,26.322,26.4307,35800.0
2008-01-09 13:00:00,53.48,53.53,53.27,53.35,43300.0,26.4307,26.4554,26.3269,26.3664,43300.0
2008-01-09 13:30:00,53.29,53.38,53.08,53.24,60000.0,26.3368,26.3813,26.233,26.3121,60000.0
2008-01-09 14:00:00,53.24,53.39,53.14,53.39,56100.0,26.3121,26.3862,26.2627,26.3862,56100.0
2008-01-09 14:30:00,53.36,53.44,53.24,53.28,73000.0,26.3714,26.4109,26.3121,26.3318,73000.0
2008-01-09 15:00:00,53.28,53.65,53.27,53.47,91300.0,26.3318,26.5147,26.3269,26.4258,91300.0
2008-01-09 15:30:00,53.47,53.48,53.19,53.26,394400.0,26.4258,26.4307,26.2874,26.322,394400.0
2008-01-10 09:30:00,52.81,53.51,52.81,53.15,125300.0,26.0996,26.4455,26.0996,26.2676,125300.0
2008-01-10 10:00:00,53.14,53.14,52.72,52.82,189500.0,26.2627,26.2627,26.0551,26.1045,189500.0
2008-01-10 10:30:00,52.8,53.0,52.69,53.0,100900.0,26.0946,26.1935,26.0403,26.1935,100900.0
2008-01-10 11:00:00,53.0,53.03,52.76,52.97,319200.0,26.1935,26.2083,26.0749,26.1786,319200.0
2008-01-10 11:30:00,52.98,53.0,52.73,52.88,97200.0,26.1836,26.1935,26.06,26.1342,97200.0
2008-01-10 12:00:00,52.86,53.33,52.72,53.14,203500.0,26.1243,26.3566,26.0551,26.2627,203500.0
2008-01-10 12:30:00,53.12,53.23,52.73,52.73,133200.0,26.2528,26.3071,26.06,26.06,133200.0
2008-01-10 13:00:00,52.75,52.75,52.51,52.53,159300.0,26.0699,26.0699,25.9513,25.9612,159300.0
2008-01-10 13:30:00,52.54,52.55,52.31,52.49,129400.0,25.9661,25.9711,25.8525,25.9414,129400.0
2008-01-10 14:00:00,52.48,52.69,52.34,52.51,113000.0,25.9365,26.0403,25.8673,25.9513,113000.0
2008-01-10 14:30:00,52.49,52.82,52.47,52.58,108300.0,25.9414,26.1045,25.9315,25.9859,108300.0
2008-01-10 15:00:00,52.58,52.78,52.49,52.75,120100.0,25.9859,26.0847,25.9414,26.0699,120100.0
2008-01-10 15:30:00,52.76,52.84,52.44,52.44,267900.0,26.0749,26.1144,25.9167,25.9167,267900.0
2008-01-11 09:30:00,51.93,51.93,51.21,51.86,278600.0,25.6647,25.6647,25.3088,25.6301,278600.0
2008-01-11 10:00:00,51.86,52.4,51.77,52.36,147100.0,25.6301,25.8969,25.5856,25.8772,147100.0
2008-01-11 10:30:00,52.38,52.46,52.26,52.33,126900.0,25.8871,25.9266,25.8277,25.8623,126900.0
2008-01-11 11:00:00,52.32,52.43,52.1,52.15,135700.0,25.8574,25.9118,25.7487,25.7734,135700.0
2008-01-11 11:30:00,52.15,52.3,52.11,52.14,63200.0,25.7734,25.8475,25.7536,25.7684,63200.0
2008-01-11 12:00:00,52.14,52.21,52.1,52.15,73600.0,25.7684,25.803,25.7487,25.7734,73600.0
2008-01-11 12:30:00,52.13,52.21,51.93,52.21,54700.0,25.7635,25.803,25.6647,25.803,54700.0
2008-01-11 13:00:00,52.18,52.2,51.86,51.91,48700.0,25.7882,25.7981,25.6301,25.6548,48700.0
2008-01-11 13:30:00,51.9,52.08,51.8,51.92,74100.0,25.6498,25.7388,25.6004,25.6597,74100.0
2008-01-11 14:00:00,51.9,51.92,51.76,51.88,113400.0,25.6498,25.6597,25.5806,25.6399,113400.0
2008-01-11 14:30:00,51.89,52.05,51.82,52.03,78600.0,25.6449,25.724,25.6103,25.7141,78600.0
2008-01-11 15:00:00,52.03,52.05,51.86,51.88,187600.0,25.7141,25.724,25.6301,25.6399,187600.0
2008-01-11 15:30:00,51.89,52.0,51.8,51.94,237800.0,25.6449,25.6993,25.6004,25.6696,237800.0
2008-01-14 09:30:00,52.17,52.19,51.63,51.63,117200.0,25.7833,25.7932,25.5164,25.5164,117200.0
2008-01-14 10:00:00,51.65,51.82,51.63,51.73,84000.0,25.5263,25.6103,25.5164,25.5658,84000.0
2008-01-14 10:30:00,51.72,51.77,51.5,51.58,96200.0,25.5609,25.5856,25.4521,25.4917,96200.0
2008-01-14 11:00:00,51.58,51.72,51.51,51.62,96900.0,25.4917,25.5609,25.4571,25.5115,96900.0
2008-01-14 11:30:00,51.62,51.82,51.54,51.68,64700.0,25.5115,25.6103,25.4719,25.5411,64700.0
2008-01-14 12:00:00,51.69,51.77,51.67,51.67,46400.0,25.546,25.5856,25.5362,25.5362,46400.0
2008-01-14 12:30:00,51.66,51.77,51.56,51.74,63400.0,25.5312,25.5856,25.4818,25.5708,63400.0
2008-01-14 13:00:00,51.75,51.76,51.63,51.67,41000.0,25.5757,25.5806,25.5164,25.5362,41000.0
2008-01-14 13:30:00,51.67,51.75,51.63,51.67,57900.0,25.5362,25.5757,25.5164,25.5362,57900.0
2008-01-14 14:00:00,51.67,51.72,51.57,51.6,49200.0,25.5362,25.5609,25.4867,25.5016,49200.0
2008-01-14 14:30:00,51.61,51.77,51.58,51.68,81200.0,25.5065,25.5856,25.4917,25.5411,81200.0
2008-01-14 15:00:00,51.67,51.7,51.47,51.55,107700.0,25.5362,25.551,25.4373,25.4769,107700.0
2008-01-14 15:30:00,51.56,51.6,51.46,51.57,204500.0,25.4818,25.5016,25.4324,25.4867,204500.0
2008-01-15 09:30:00,51.07,51.84,51.0,51.8,138900.0,25.2396,25.6202,25.205,25.6004,138900.0
2008-01-15 10:00:00,51.77,51.88,51.52,51.55,104900.0,25.5856,25.6399,25.462,25.4769,104900.0
2008-01-15 10:30:00,51.55,51.63,51.4,51.45,91500.0,25.4769,25.5164,25.4027,25.4274,91500.0
2008-01-15 11:00:00,51.45,51.52,51.39,51.43,45200.0,25.4274,25.462,25.3978,25.4175,45200.0
2008-01-15 11:30:00,51.42,51.42,51.23,51.36,59500.0,25.4126,25.4126,25.3187,25.383,59500.0
2008-01-15 12:00:00,51.36,51.52,51.29,51.51,59000.0,25.383,25.462,25.3484,25.4571,59000.0
2008-01-15 12:30:00,51.51,51.6,51.44,51.58,55200.0,25.4571,25.5016,25.4225,25.4917,55200.0
2008-01-15 13:00:00,51.58,51.66,51.51,51.53,44200.0,25.4917,25.5312,25.4571,25.467,44200.0
2008-01-15 13:30:00,51.53,51.56,51.41,51.48,37700.0,25.467,25.4818,25.4077,25.4423,37700.0
2008-01-15 14:00:00,51.47,51.59,51.38,51.42,69800.0,25.4373,25.4966,25.3928,25.4126,69800.0
2008-01-15 14:30:00,51.4,51.44,51.23,51.25,67300.0,25.4027,25.4225,25.3187,25.3286,67300.0
2008-01-15 15:00:00,51.23,51.45,51.13,51.41,103900.0,25.3187,25.4274,25.2693,25.4077,103900.0
2008-01-15 15:30:00,51.41,51.46,51.01,51.05,155000.0,25.4077,25.4324,25.21,25.2297,155000.0
2008-01-16 09:30:00,50.85,51.42,50.85,51.01,99400.0,25.1309,25.4126,25.1309,25.21,99400.0
2008-01-16 10:00:00,51.01,51.2,50.86,51.0,142900.0,25.21,25.3039,25.1358,25.205,142900.0
2008-01-16 10:30:00,51.01,51.26,50.99,51.16,110600.0,25.21,25.3335,25.2001,25.2841,110600.0
2008-01-16 11:00:00,51.18,51.21,51.04,51.07,69300.0,25.294,25.3088,25.2248,25.2396,69300.0
2008-01-16 11:30:00,51.1,51.13,50.5,50.66,78600.0,25.2545,25.2693,24.9579,25.037,78600.0
2008-01-16 12:00:00,50.67,50.73,50.46,50.47,56900.0,25.0419,25.0716,24.9382,24.9431,56900.0
2008-01-16 12:30:00,50.48,50.68,50.47,50.68,63500.0,24.948,25.0469,24.9431,25.0469,63500.0
2008-01-16 13:00:00,50.69,50.78,50.64,50.66,51100.0,25.0518,25.0963,25.0271,25.037,51100.0
2008-01-16 13:30:00,50.67,50.71,50.5,50.53,85800.0,25.0419,25.0617,24.9579,24.9728,85800.0
2008-01-16 14:00:00,50.56,50.66,50.5,50.66,148000.0,24.9876,25.037,24.9579,25.037,148000.0
2008-01-16 14:30:00,50.66,50.91,50.65,50.77,105800.0,25.037,25.1606,25.0321,25.0914,105800.0
2008-01-16 15:00:00,50.75,50.92,50.56,50.8,166300.0,25.0815,25.1655,24.9876,25.1062,166300.0
2008-01-16 15:30:00,50.81,51.02,50.55,50.59,293200.0,25.1111,25.2149,24.9826,25.0024,293200.0
2008-01-17 09:30:00,50.24,50.24,49.26,49.54,507300.0,24.8294,24.8294,24.3451,24.4835,507300.0
2008-01-17 10:00:00,49.53,49.59,49.25,49.47,240400.0,24.4785,24.5082,24.3402,24.4489,240400.0
2008-01-17 10:30:00,49.46,49.67,49.38,49.51,202400.0,24.4439,24.5477,24.4044,24.4687,202400.0
2008-01-17 11:00:00,49.51,49.55,49.41,49.54,151900.0,24.4687,24.4884,24.4192,24.4835,151900.0
2008-01-17 11:30:00,49.54,49.55,49.03,49.03,212300.0,24.4835,24.4884,24.2314,24.2314,212300.0
2008-01-17 12:00:00,49.03,49.37,48.9,49.21,119100.0,24.2314,24.3995,24.1672,24.3204,119100.0
2008-01-17 12:30:00,49.2,49.5,49.2,49.37,89900.0,24.3154,24.4637,24.3154,24.3995,89900.0
2008-01-17 13:00:00,49.37,49.53,49.31,49.42,72500.0,24.3995,24.4785,24.3698,24.4242,72500.0
2008-01-17 13:30:00,49.42,49.48,49.26,49.35,126300.0,24.4242,24.4538,24.3451,24.3896,126300.0
2008-01-17 14:00:00,49.34,49.41,49.05,49.05,120700.0,24.3846,24.4192,24.2413,24.2413,120700.0
2008-01-17 14:30:00,49.04,49.08,48.66,48.74,188100.0,24.2364,24.2561,24.0486,24.0881,188100.0
2008-01-17 15:00:00,48.71,48.88,48.19,48.21,237100.0,24.0733,24.1573,23.8163,23.8262,237100.0
2008-01-17 15:30:00,48.21,48.48,48.14,48.26,519200.0,23.8262,23.9596,23.7916,23.8509,519200.0
2008-01-18 09:30:00,48.59,48.7,47.67,48.2,349000.0,24.014,24.0683,23.5593,23.8212,349000.0
2008-01-18 10:00:00,48.22,48.62,48.14,48.18,164300.0,23.8311,24.0288,23.7916,23.8113,164300.0
2008-01-18 10:30:00,48.18,48.37,47.99,48.1,72500.0,23.8113,23.9052,23.7174,23.7718,72500.0
2008-01-18 11:00:00,48.08,48.26,47.87,48.07,104700.0,23.7619,23.8509,23.6581,23.757,104700.0
2008-01-18 11:30:00,48.09,48.12,47.56,47.61,105200.0,23.7669,23.7817,23.5049,23.5296,105200.0
2008-01-18 12:00:00,47.59,47.68,47.1,47.23,150900.0,23.5198,23.5642,23.2776,23.3418,150900.0
2008-01-18 12:30:00,47.23,47.54,47.22,47.34,114600.0,23.3418,23.495,23.3369,23.3962,114600.0
2008-01-18 13:00:00,47.33,47.54,47.16,47.23,109400.0,23.3913,23.495,23.3072,23.3418,109400.0
2008-01-18 13:30:00,47.25,47.43,47.02,47.05,170600.0,23.3517,23.4407,23.2381,23.2529,170600.0
2008-01-18 14:00:00,47.06,47.24,46.95,47.2,201100.0,23.2578,23.3468,23.2035,23.327,201100.0
2008-01-18 14:30:00,47.23,47.35,47.08,47.32,262800.0,23.3418,23.4011,23.2677,23.3863,262800.0
2008-01-18 15:00:00,47.35,47.49,46.94,46.96,130400.0,23.4011,23.4703,23.1985,23.2084,130400.0
2008-01-18 15:30:00,46.96,47.18,46.74,47.11,211900.0,23.2084,23.3171,23.0997,23.2825,211900.0
2008-01-22 09:30:00,44.92,45.25,41.16,44.4,238600.0,22.2002,22.3633,20.3419,21.9432,238600.0
2008-01-22 10:00:00,44.4,45.92,44.38,45.63,239600.0,21.9432,22.6944,21.9333,22.5511,239600.0
2008-01-22 10:30:00,45.6,46.05,45.22,45.22,216600.0,22.5363,22.7587,22.3485,22.3485,216600.0
2008-01-22 11:00:00,45.23,45.5,45.2,45.3,197000.0,22.3534,22.4868,22.3386,22.388,197000.0
2008-01-22 11:30:00,45.28,45.55,45.19,45.38,228700.0,22.3781,22.5116,22.3336,22.4275,228700.0
2008-01-22 12:00:00,45.38,45.78,45.35,45.6,175100.0,22.4275,22.6252,22.4127,22.5363,175100.0
2008-01-22 12:30:00,45.59,45.83,45.49,45.82,168200.0,22.5313,22.6499,22.4819,22.645,168200.0
2008-01-22 13:00:00,45.8,45.99,45.45,45.53,112300.0,22.6351,22.729,22.4621,22.5017,112300.0
2008-01-22 13:30:00,45.52,45.62,45.41,45.55,123700.0,22.4967,22.5462,22.4424,22.5116,123700.0
2008-01-22 14:00:00,45.56,45.83,45.44,45.64,93900.0,22.5165,22.6499,22.4572,22.556,93900.0
2008-01-22 14:30:00,45.64,45.78,45.48,45.69,113600.0,22.556,22.6252,22.477,22.5807,113600.0
2008-01-22 15:00:00,45.66,45.89,45.61,45.76,189200.0,22.5659,22.6796,22.5412,22.6153,189200.0
2008-01-22 15:30:00,45.76,46.07,45.74,45.79,368400.0,22.6153,22.7685,22.6055,22.6302,368400.0
2008-01-23 09:30:00,45.07,45.74,43.99,45.55,223700.0,22.2743,22.6055,21.7406,22.5116,223700.0
2008-01-23 10:00:00,45.56,45.81,45.35,45.48,183300.0,22.5165,22.6401,22.4127,22.477,183300.0
2008-01-23 10:30:00,45.47,45.59,45.18,45.54,170300.0,22.472,22.5313,22.3287,22.5066,170300.0
2008-01-23 11:00:00,45.54,45.82,45.52,45.72,141300.0,22.5066,22.645,22.4967,22.5956,141300.0
2008-01-23 11:30:00,45.73,45.89,45.58,45.87,192200.0,22.6005,22.6796,22.5264,22.6697,192200.0
2008-01-23 12:00:00,45.87,46.25,45.87,46.21,198600.0,22.6697,22.8575,22.6697,22.8377,198600.0
2008-01-23 12:30:00,46.2,46.21,45.72,45.84,106700.0,22.8328,22.8377,22.5956,22.6549,106700.0
2008-01-23 13:00:00,45.83,46.2,45.81,46.14,81700.0,22.6499,22.8328,22.6401,22.8031,81700.0
2008-01-23 13:30:00,46.12,46.48,45.98,46.28,134400.0,22.7933,22.9712,22.7241,22.8723,134400.0
2008-01-23 14:00:00,46.28,46.46,46.08,46.38,158700.0,22.8723,22.9613,22.7735,22.9218,158700.0
2008-01-23 14:30:00,46.36,46.49,46.2,46.41,175400.0,22.9119,22.9761,22.8328,22.9366,175400.0
2008-01-23 15:00:00,46.41,47.11,46.38,46.94,239600.0,22.9366,23.2825,22.9218,23.1985,239600.0
2008-01-23 15:30:00,46.94,47.38,46.91,47.38,263100.0,23.1985,23.416,23.1837,23.416,263100.0
2008-01-24 09:30:00,47.68,47.68,46.15,46.24,271600.0,23.5642,23.5642,22.8081,22.8526,271600.0
2008-01-24 10:00:00,46.23,46.46,45.92,45.94,192400.0,22.8476,22.9613,22.6944,22.7043,192400.0
2008-01-24 10:30:00,45.94,45.95,45.7,45.85,143400.0,22.7043,22.7092,22.5857,22.6598,143400.0
2008-01-24 11:00:00,45.82,46.28,45.72,46.28,89100.0,22.645,22.8723,22.5956,22.8723,89100.0
2008-01-24 11:30:00,46.3,46.44,46.01,46.01,95600.0,22.8822,22.9514,22.7389,22.7389,95600.0
2008-01-24 12:00:00,46.01,46.09,45.9,46.07,68600.0,22.7389,22.7784,22.6845,22.7685,68600.0
2008-01-24 12:30:00,46.07,46.17,45.9,46.17,76400.0,22.7685,22.818,22.6845,22.818,76400.0
2008-01-24 13:00:00,46.18,46.18,45.86,45.87,81400.0,22.8229,22.8229,22.6648,22.6697,81400.0
2008-01-24 13:30:00,45.89,45.94,45.71,45.76,104700.0,22.6796,22.7043,22.5906,22.6153,104700.0
2008-01-24 14:00:00,45.77,45.85,45.7,45.72,111600.0,22.6203,22.6598,22.5857,22.5956,111600.0
2008-01-24 14:30:00,45.71,45.82,45.37,45.55,206000.0,22.5906,22.645,22.4226,22.5116,206000.0
2008-01-24 15:00:00,45.55,45.68,45.49,45.49,138900.0,22.5116,22.5758,22.4819,22.4819,138900.0
2008-01-24 15:30:00,45.51,45.66,45.35,45.38,348600.0,22.4918,22.5659,22.4127,22.4275,348600.0
2008-01-25 09:30:00,45.79,45.79,45.18,45.31,207000.0,22.6302,22.6302,22.3287,22.3929,207000.0
2008-01-25 10:00:00,45.3,45.44,44.8,44.84,177500.0,22.388,22.4572,22.1409,22.1607,177500.0
2008-01-25 10:30:00,44.82,44.9,44.62,44.76,207100.0,22.1508,22.1903,22.0519,22.1211,207100.0
2008-01-25 11:00:00,44.76,45.06,44.76,44.81,120800.0,22.1211,22.2694,22.1211,22.1458,120800.0
2008-01-25 11:30:00,44.82,44.98,44.75,44.96,102700.0,22.1508,22.2299,22.1162,22.22,102700.0
2008-01-25 12:00:00,44.93,44.98,44.77,44.95,91600.0,22.2051,22.2299,22.1261,22.215,91600.0
2008-01-25 12:30:00,44.95,45.03,44.7,44.71,100000.0,22.215,22.2546,22.0915,22.0964,100000.0
2008-01-25 13:00:00,44.72,44.81,44.61,44.64,82800.0,22.1014,22.1458,22.047,22.0618,82800.0
2008-01-25 13:30:00,44.62,44.68,44.41,44.46,90600.0,22.0519,22.0816,21.9482,21.9729,90600.0
2008-01-25 14:00:00,44.43,44.64,44.33,44.34,103900.0,21.958,22.0618,21.9086,21.9136,103900.0
2008-01-25 14:30:00,44.35,44.52,44.26,44.38,115900.0,21.9185,22.0025,21.874,21.9333,115900.0
2008-01-25 15:00:00,44.37,44.77,44.35,44.6,101400.0,21.9284,22.1261,21.9185,22.0421,101400.0
2008-01-25 15:30:00,44.6,44.66,43.95,44.19,404200.0,22.0421,22.0717,21.7208,21.8394,404200.0
2008-01-28 09:30:00,44.19,44.83,44.19,44.8,232700.0,21.8394,22.1557,21.8394,22.1409,232700.0
2008-01-28 10:00:00,44.78,45.22,44.62,44.99,134100.0,22.131,22.3485,22.0519,22.2348,134100.0
2008-01-28 10:30:00,44.97,45.01,44.83,44.88,119900.0,22.2249,22.2447,22.1557,22.1804,119900.0
2008-01-28 11:00:00,44.85,44.97,44.79,44.97,104400.0,22.1656,22.2249,22.136,22.2249,104400.0
2008-01-28 11:30:00,44.96,45.01,44.81,44.82,102400.0,22.22,22.2447,22.1458,22.1508,102400.0
2008-01-28 12:00:00,44.81,44.84,44.65,44.67,84500.0,22.1458,22.1607,22.0668,22.0766,84500.0
2008-01-28 12:30:00,44.65,44.94,44.61,44.73,65700.0,22.0668,22.2101,22.047,22.1063,65700.0
2008-01-28 13:00:00,44.73,44.92,44.67,44.68,99900.0,22.1063,22.2002,22.0766,22.0816,99900.0
2008-01-28 13:30:00,44.68,44.77,44.64,44.7,56600.0,22.0816,22.1261,22.0618,22.0915,56600.0
2008-01-28 14:00:00,44.72,44.84,44.51,44.76,188700.0,22.1014,22.1607,21.9976,22.1211,188700.0
2008-01-28 14:30:00,44.76,44.92,44.6,44.72,65600.0,22.1211,22.2002,22.0421,22.1014,65600.0
2008-01-28 15:00:00,44.72,44.74,44.47,44.62,82700.0,22.1014,22.1112,21.9778,22.0519,82700.0
2008-01-28 15:30:00,44.6,44.91,44.54,44.76,174600.0,22.0421,22.1953,22.0124,22.1211,174600.0
2008-01-29 09:30:00,45.19,45.19,44.67,45.1,101400.0,22.3336,22.3336,22.0766,22.2892,101400.0
2008-01-29 10:00:00,45.12,45.27,45.09,45.26,92000.0,22.299,22.3732,22.2842,22.3682,92000.0
2008-01-29 10:30:00,45.23,45.27,45.1,45.23,101200.0,22.3534,22.3732,22.2892,22.3534,101200.0
2008-01-29 11:00:00,45.21,45.28,44.96,44.96,71900.0,22.3435,22.3781,22.22,22.22,71900.0
2008-01-29 11:30:00,44.95,45.06,44.86,44.9,97400.0,22.215,22.2694,22.1705,22.1903,97400.0
2008-01-29 12:00:00,44.91,44.92,44.78,44.8,66500.0,22.1953,22.2002,22.131,22.1409,66500.0
2008-01-29 12:30:00,44.81,44.89,44.76,44.79,54900.0,22.1458,22.1854,22.1211,22.136,54900.0
2008-01-29 13:00:00,44.81,44.81,44.62,44.76,69900.0,22.1458,22.1458,22.0519,22.1211,69900.0
2008-01-29 13:30:00,44.77,44.83,44.71,44.71,59200.0,22.1261,22.1557,22.0964,22.0964,59200.0
2008-01-29 14:00:00,44.71,44.71,44.53,44.63,66900.0,22.0964,22.0964,22.0075,22.0569,66900.0
2008-01-29 14:30:00,44.64,44.97,44.6,44.74,88800.0,22.0618,22.2249,22.0421,22.1112,88800.0
2008-01-29 15:00:00,44.75,44.86,44.32,44.37,297800.0,22.1162,22.1705,21.9037,21.9284,297800.0
2008-01-29 15:30:00,44.39,44.47,43.94,44.21,739900.0,21.9383,21.9778,21.7159,21.8493,739900.0
2008-01-30 09:30:00,44.07,44.21,43.6,43.92,230600.0,21.7801,21.8493,21.5478,21.706,230600.0
2008-01-30 10:00:00,43.92,44.32,43.9,44.29,249200.0,21.706,21.9037,21.6961,21.8888,249200.0
2008-01-30 10:30:00,44.3,44.48,44.28,44.48,160400.0,21.8938,21.9827,21.8839,21.9827,160400.0
2008-01-30 11:00:00,44.47,44.49,44.38,44.43,102200.0,21.9778,21.9877,21.9333,21.958,102200.0
2008-01-30 11:30:00,44.43,44.55,44.43,44.51,98300.0,21.958,22.0173,21.958,21.9976,98300.0
2008-01-30 12:00:00,44.51,44.64,44.49,44.55,73500.0,21.9976,22.0618,21.9877,22.0173,73500.0
2008-01-30 12:30:00,44.56,44.6,44.52,44.56,54400.0,22.0223,22.0421,22.0025,22.0223,54400.0
2008-01-30 13:00:00,44.55,44.59,44.52,44.54,48400.0,22.0173,22.0371,22.0025,22.0124,48400.0
2008-01-30 13:30:00,44.57,44.59,44.52,44.52,65900.0,22.0272,22.0371,22.0025,22.0025,65900.0
2008-01-30 14:00:00,44.53,45.0,44.5,44.82,184000.0,22.0075,22.2397,21.9926,22.1508,184000.0
2008-01-30 14:30:00,44.79,45.03,44.52,45.02,164000.0,22.136,22.2546,22.0025,22.2496,164000.0
2008-01-30 15:00:00,45.03,45.04,44.51,44.59,224200.0,22.2546,22.2595,21.9976,22.0371,224200.0
2008-01-30 15:30:00,44.59,44.69,44.12,44.15,577800.0,22.0371,22.0865,21.8048,21.8197,577800.0
2008-01-31 09:30:00,44.1,44.16,43.65,43.88,132000.0,21.7949,21.8246,21.5725,21.6862,132000.0
2008-01-31 10:00:00,43.87,44.05,43.72,44.03,120300.0,21.6813,21.7702,21.6071,21.7603,120300.0
2008-01-31 10:30:00,44.02,44.15,43.95,44.09,108400.0,21.7554,21.8197,21.7208,21.79,108400.0
2008-01-31 11:00:00,44.14,44.38,43.92,44.37,131600.0,21.8147,21.9333,21.706,21.9284,131600.0
2008-01-31 11:30:00,44.37,44.57,44.27,44.57,127600.0,21.9284,22.0272,21.879,22.0272,127600.0
2008-01-31 12:00:00,44.57,44.59,44.23,44.33,115300.0,22.0272,22.0371,21.8592,21.9086,115300.0
2008-01-31 12:30:00,44.33,44.43,44.06,44.2,69300.0,21.9086,21.958,21.7752,21.8444,69300.0
2008-01-31 13:00:00,44.19,44.33,44.1,44.3,71700.0,21.8394,21.9086,21.7949,21.8938,71700.0
2008-01-31 13:30:00,44.31,44.4,44.26,44.33,59300.0,21.8987,21.9432,21.874,21.9086,59300.0
2008-01-31 14:00:00,44.35,44.47,44.24,44.37,76300.0,21.9185,21.9778,21.8641,21.9284,76300.0
2008-01-31 14:30:00,44.35,44.65,44.27,44.65,102500.0,21.9185,22.0668,21.879,22.0668,102500.0
2008-01-31 15:00:00,44.66,44.95,44.51,44.94,95800.0,22.0717,22.215,21.9976,22.2101,95800.0
2008-01-31 15:30:00,44.92,45.09,44.71,44.84,224300.0,22.2002,22.2842,22.0964,22.1607,224300.0
2008-02-01 09:30:00,44.91,44.99,44.52,44.92,125600.0,22.1953,22.2348,22.0025,22.2002,125600.0
2008-02-01 10:00:00,44.92,45.24,44.91,45.23,125800.0,22.2002,22.3584,22.1953,22.3534,125800.0
2008-02-01 10:30:00,45.21,45.21,44.76,45.1,118800.0,22.3435,22.3435,22.1211,22.2892,118800.0
2008-02-01 11:00:00,45.1,45.21,45.01,45.13,68700.0,22.2892,22.3435,22.2447,22.304,68700.0
2008-02-01 11:30:00,45.15,45.5,45.13,45.48,81700.0,22.3139,22.4868,22.304,22.477,81700.0
2008-02-01 12:00:00,45.48,45.5,45.24,45.29,94700.0,22.477,22.4868,22.3584,22.3831,94700.0
2008-02-01 12:30:00,45.28,45.3,45.18,45.22,97800.0,22.3781,22.388,22.3287,22.3485,97800.0
2008-02-01 13:00:00,45.22,45.32,45.21,45.23,79600.0,22.3485,22.3979,22.3435,22.3534,79600.0
2008-02-01 13:30:00,45.26,45.31,45.14,45.14,72200.0,22.3682,22.3929,22.3089,22.3089,72200.0
2008-02-01 14:00:00,45.15,45.28,45.12,45.27,84300.0,22.3139,22.3781,22.299,22.3732,84300.0
2008-02-01 14:30:00,45.27,45.49,45.26,45.48,84700.0,22.3732,22.4819,22.3682,22.477,84700.0
2008-02-01 15:00:00,45.48,45.54,45.34,45.44,93900.0,22.477,22.5066,22.4078,22.4572,93900.0
2008-02-01 15:30:00,45.45,45.52,45.34,45.51,147100.0,22.4621,22.4967,22.4078,22.4918,147100.0
2008-02-04 09:30:00,45.55,45.74,45.31,45.44,115700.0,22.5116,22.6055,22.3929,22.4572,115700.0
2008-02-04 10:00:00,45.43,45.6,45.42,45.5,102200.0,22.4523,22.5363,22.4473,22.4868,102200.0
2008-02-04 10:30:00,45.48,45.88,45.46,45.64,133800.0,22.477,22.6746,22.4671,22.556,133800.0
2008-02-04 11:00:00,45.64,45.91,45.54,45.91,98200.0,22.556,22.6895,22.5066,22.6895,98200.0
2008-02-04 11:30:00,45.91,45.92,45.79,45.88,71200.0,22.6895,22.6944,22.6302,22.6746,71200.0
2008-02-04 12:00:00,45.88,46.22,45.85,46.11,133900.0,22.6746,22.8427,22.6598,22.7883,133900.0
2008-02-04 12:30:00,46.09,46.31,46.09,46.23,102800.0,22.7784,22.8872,22.7784,22.8476,102800.0
2008-02-04 13:00:00,46.23,46.37,46.17,46.31,159800.0,22.8476,22.9168,22.818,22.8872,159800.0
2008-02-04 13:30:00,46.3,46.6,46.3,46.56,120100.0,22.8822,23.0305,22.8822,23.0107,120100.0
2008-02-04 14:00:00,46.55,46.75,46.48,46.71,111200.0,23.0058,23.1046,22.9712,23.0848,111200.0
2008-02-04 14:30:00,46.71,46.75,46.48,46.58,126700.0,23.0848,23.1046,22.9712,23.0206,126700.0
2008-02-04 15:00:00,46.57,46.7,46.52,46.53,113400.0,23.0157,23.0799,22.9909,22.9959,113400.0
2008-02-04 15:30:00,46.53,46.53,46.23,46.35,223100.0,22.9959,22.9959,22.8476,22.9069,223100.0
2008-02-05 09:30:00,46.01,46.11,45.63,45.94,133700.0,22.7389,22.7883,22.5511,22.7043,133700.0
2008-02-05 10:00:00,45.94,45.94,45.64,45.81,141400.0,22.7043,22.7043,22.556,22.6401,141400.0
2008-02-05 10:30:00,45.83,45.86,45.59,45.69,99400.0,22.6499,22.6648,22.5313,22.5807,99400.0
2008-02-05 11:00:00,45.7,45.72,45.51,45.58,98900.0,22.5857,22.5956,22.4918,22.5264,98900.0
2008-02-05 11:30:00,45.56,45.93,45.56,45.84,102600.0,22.5165,22.6994,22.5165,22.6549,102600.0
2008-02-05 12:00:00,45.82,45.83,45.42,45.43,82900.0,22.645,22.6499,22.4473,22.4523,82900.0
2008-02-05 12:30:00,45.43,45.56,45.37,45.47,58700.0,22.4523,22.5165,22.4226,22.472,58700.0
2008-02-05 13:00:00,45.47,45.58,45.37,45.45,99700.0,22.472,22.5264,22.4226,22.4621,99700.0
2008-02-05 13:30:00,45.45,45.48,45.3,45.31,80300.0,22.4621,22.477,22.388,22.3929,80300.0
2008-02-05 14:00:00,45.31,45.43,45.2,45.4,88400.0,22.3929,22.4523,22.3386,22.4374,88400.0
2008-02-05 14:30:00,45.4,45.51,45.17,45.17,79500.0,22.4374,22.4918,22.3238,22.3238,79500.0
2008-02-05 15:00:00,45.15,45.17,45.0,45.05,99900.0,22.3139,22.3238,22.2397,22.2644,99900.0
2008-02-05 15:30:00,45.04,45.33,45.03,45.11,237500.0,22.2595,22.4028,22.2546,22.2941,237500.0
2008-02-06 09:30:00,45.23,45.58,45.2,45.38,101100.0,22.3534,22.5264,22.3386,22.4275,101100.0
2008-02-06 10:00:00,45.38,45.45,45.26,45.31,77600.0,22.4275,22.4621,22.3682,22.3929,77600.0
2008-02-06 10:30:00,45.31,45.57,45.25,45.5,83400.0,22.3929,22.5214,22.3633,22.4868,83400.0
2008-02-06 11:00:00,45.5,45.68,45.42,45.63,99600.0,22.4868,22.5758,22.4473,22.5511,99600.0
2008-02-06 11:30:00,45.63,45.64,45.5,45.55,58700.0,22.5511,22.556,22.4868,22.5116,58700.0
2008-02-06 12:00:00,45.55,45.57,45.37,45.42,64600.0,22.5116,22.5214,22.4226,22.4473,64600.0
2008-02-06 12:30:00,45.42,45.49,45.3,45.35,53700.0,22.4473,22.4819,22.388,22.4127,53700.0
2008-02-06 13:00:00,45.36,45.54,45.34,45.47,68200.0,22.4177,22.5066,22.4078,22.472,68200.0
2008-02-06 13:30:00,45.47,45.47,45.21,45.23,67600.0,22.472,22.472,22.3435,22.3534,67600.0
2008-02-06 14:00:00,45.24,45.31,45.0,45.12,129300.0,22.3584,22.3929,22.2397,22.299,129300.0
2008-02-06 14:30:00,45.12,45.19,45.07,45.14,95800.0,22.299,22.3336,22.2743,22.3089,95800.0
2008-02-06 15:00:00,45.15,45.23,44.96,45.07,133700.0,22.3139,22.3534,22.22,22.2743,133700.0
2008-02-06 15:30:00,45.07,45.07,44.9,45.03,191600.0,22.2743,22.2743,22.1903,22.2546,191600.0
2008-02-07 09:30:00,44.93,44.96,44.62,44.65,134300.0,22.2051,22.22,22.0519,22.0668,134300.0
2008-02-07 10:00:00,44.65,44.89,44.57,44.74,124900.0,22.0668,22.1854,22.0272,22.1112,124900.0
2008-02-07 10:30:00,44.72,44.73,44.5,44.59,60600.0,22.1014,22.1063,21.9926,22.0371,60600.0
2008-02-07 11:00:00,44.6,44.65,44.45,44.51,73400.0,22.0421,22.0668,21.9679,21.9976,73400.0
2008-02-07 11:30:00,44.53,44.53,44.41,44.45,46500.0,22.0075,22.0075,21.9482,21.9679,46500.0
2008-02-07 12:00:00,44.43,44.45,44.35,44.42,43700.0,21.958,21.9679,21.9185,21.9531,43700.0
2008-02-07 12:30:00,44.41,44.71,44.41,44.62,92600.0,21.9482,22.0964,21.9482,22.0519,92600.0
2008-02-07 13:00:00,44.63,44.69,44.53,44.61,62400.0,22.0569,22.0865,22.0075,22.047,62400.0
2008-02-07 13:30:00,44.62,44.67,44.56,44.6,76100.0,22.0519,22.0766,22.0223,22.0421,76100.0
2008-02-07 14:00:00,44.59,44.62,44.4,44.55,116300.0,22.0371,22.0519,21.9432,22.0173,116300.0
2008-02-07 14:30:00,44.58,44.58,44.24,44.29,147500.0,22.0322,22.0322,21.8641,21.8888,147500.0
2008-02-07 15:00:00,44.3,44.51,44.09,44.41,182400.0,21.8938,21.9976,21.79,21.9482,182400.0
2008-02-07 15:30:00,44.45,44.53,44.28,44.48,247000.0,21.9679,22.0075,21.8839,21.9827,247000.0
2008-02-08 09:30:00,44.35,44.44,44.1,44.29,87200.0,21.9185,21.963,21.7949,21.8888,87200.0
2008-02-08 10:00:00,44.28,44.68,44.21,44.65,130300.0,21.8839,22.0816,21.8493,22.0668,130300.0
2008-02-08 10:30:00,44.65,44.67,44.46,44.48,108400.0,22.0668,22.0766,21.9729,21.9827,108400.0
2008-02-08 11:00:00,44.49,44.59,44.39,44.46,120000.0,21.9877,22.0371,21.9383,21.9729,120000.0
2008-02-08 11:30:00,44.46,44.55,44.35,44.36,42600.0,21.9729,22.0173,21.9185,21.9234,42600.0
2008-02-08 12:00:00,44.35,44.45,44.24,44.3,80800.0,21.9185,21.9679,21.8641,21.8938,80800.0
2008-02-08 12:30:00,44.3,44.32,44.14,44.24,83700.0,21.8938,21.9037,21.8147,21.8641,83700.0
2008-02-08 13:00:00,44.23,44.3,44.12,44.29,57700.0,21.8592,21.8938,21.8048,21.8888,57700.0
2008-02-08 13:30:00,44.3,44.43,44.24,44.39,69500.0,21.8938,21.958,21.8641,21.9383,69500.0
2008-02-08 14:00:00,44.38,44.39,44.17,44.28,86300.0,21.9333,21.9383,21.8295,21.8839,86300.0
2008-02-08 14:30:00,44.26,44.32,44.14,44.15,46600.0,21.874,21.9037,21.8147,21.8197,46600.0
2008-02-08 15:00:00,44.16,44.27,44.05,44.24,114400.0,21.8246,21.879,21.7702,21.8641,114400.0
2008-02-08 15:30:00,44.27,44.41,44.19,44.33,123400.0,21.879,21.9482,21.8394,21.9086,123400.0
2008-02-11 09:30:00,44.37,44.38,44.05,44.19,64900.0,21.9284,21.9333,21.7702,21.8394,64900.0
2008-02-11 10:00:00,44.23,44.26,44.0,44.17,58400.0,21.8592,21.874,21.7455,21.8295,58400.0
2008-02-11 10:30:00,44.17,44.17,43.93,43.94,72100.0,21.8295,21.8295,21.7109,21.7159,72100.0
2008-02-11 11:00:00,43.93,44.07,43.9,44.02,38300.0,21.7109,21.7801,21.6961,21.7554,38300.0
2008-02-11 11:30:00,44.01,44.08,43.96,44.0,30600.0,21.7505,21.7851,21.7258,21.7455,30600.0
2008-02-11 12:00:00,44.03,44.22,43.98,44.16,39500.0,21.7603,21.8542,21.7356,21.8246,39500.0
2008-02-11 12:30:00,44.15,44.41,44.13,44.32,69500.0,21.8197,21.9482,21.8098,21.9037,69500.0
2008-02-11 13:00:00,44.32,44.37,44.08,44.29,55100.0,21.9037,21.9284,21.7851,21.8888,55100.0
2008-02-11 13:30:00,44.29,44.35,44.12,44.18,42100.0,21.8888,21.9185,21.8048,21.8345,42100.0
2008-02-11 14:00:00,44.18,44.23,44.09,44.09,37100.0,21.8345,21.8592,21.79,21.79,37100.0
2008-02-11 14:30:00,44.09,44.17,44.05,44.11,40700.0,21.79,21.8295,21.7702,21.7999,40700.0
2008-02-11 15:00:00,44.1,44.21,44.04,44.16,89100.0,21.7949,21.8493,21.7653,21.8246,89100.0
2008-02-11 15:30:00,44.14,44.24,44.07,44.19,106600.0,21.8147,21.8641,21.7801,21.8394,106600.0
2008-02-12 09:30:00,44.16,44.46,44.07,44.39,72600.0,21.8246,21.9729,21.7801,21.9383,72600.0
2008-02-12 10:00:00,44.39,44.67,44.39,44.54,196100.0,21.9383,22.0766,21.9383,22.0124,196100.0
2008-02-12 10:30:00,44.54,44.58,44.36,44.36,61200.0,22.0124,22.0322,21.9234,21.9234,61200.0
2008-02-12 11:00:00,44.37,44.62,44.36,44.43,54200.0,21.9284,22.0519,21.9234,21.958,54200.0
2008-02-12 11:30:00,44.44,44.56,44.39,44.5,36200.0,21.963,22.0223,21.9383,21.9926,36200.0
2008-02-12 12:00:00,44.5,44.58,44.39,44.39,57900.0,21.9926,22.0322,21.9383,21.9383,57900.0
2008-02-12 12:30:00,44.39,44.53,44.36,44.49,52600.0,21.9383,22.0075,21.9234,21.9877,52600.0
2008-02-12 13:00:00,44.49,44.5,44.39,44.41,76000.0,21.9877,21.9926,21.9383,21.9482,76000.0
2008-02-12 13:30:00,44.43,44.46,44.31,44.35,112900.0,21.958,21.9729,21.8987,21.9185,112900.0
2008-02-12 14:00:00,44.37,44.39,44.27,44.32,97900.0,21.9284,21.9383,21.879,21.9037,97900.0
2008-02-12 14:30:00,44.33,44.43,44.25,44.29,89700.0,21.9086,21.958,21.8691,21.8888,89700.0
2008-02-12 15:00:00,44.3,44.35,44.05,44.2,100900.0,21.8938,21.9185,21.7702,21.8444,100900.0
2008-02-12 15:30:00,44.21,44.3,44.01,44.25,169900.0,21.8493,21.8938,21.7505,21.8691,169900.0
2008-02-13 09:30:00,44.6,44.8,44.47,44.63,95700.0,22.0421,22.1409,21.9778,22.0569,95700.0
2008-02-13 10:00:00,44.62,44.74,44.53,44.61,102700.0,22.0519,22.1112,22.0075,22.047,102700.0
2008-02-13 10:30:00,44.62,44.62,44.39,44.4,113300.0,22.0519,22.0519,21.9383,21.9432,113300.0
2008-02-13 11:00:00,44.4,44.53,44.35,44.51,63100.0,21.9432,22.0075,21.9185,21.9976,63100.0
2008-02-13 11:30:00,44.52,44.52,44.4,44.46,57200.0,22.0025,22.0025,21.9432,21.9729,57200.0
2008-02-13 12:00:00,44.47,44.58,44.43,44.45,57100.0,21.9778,22.0322,21.958,21.9679,57100.0
2008-02-13 12:30:00,44.45,44.49,44.44,44.44,53400.0,21.9679,21.9877,21.963,21.963,53400.0
2008-02-13 13:00:00,44.44,44.56,44.43,44.48,66500.0,21.963,22.0223,21.958,21.9827,66500.0
2008-02-13 13:30:00,44.47,44.53,44.4,44.43,62500.0,21.9778,22.0075,21.9432,21.958,62500.0
2008-02-13 14:00:00,44.41,44.42,44.18,44.18,80100.0,21.9482,21.9531,21.8345,21.8345,80100.0
2008-02-13 14:30:00,44.19,44.35,44.17,44.24,106900.0,21.8394,21.9185,21.8295,21.8641,106900.0
2008-02-13 15:00:00,44.24,44.38,44.13,44.38,78700.0,21.8641,21.9333,21.8098,21.9333,78700.0
2008-02-13 15:30:00,44.35,44.48,44.27,44.36,109700.0,21.9185,21.9827,21.879,21.9234,109700.0
2008-02-14 09:30:00,45.88,45.88,44.55,44.56,213800.0,22.6746,22.6746,22.0173,22.0223,213800.0
2008-02-14 10:00:00,44.56,44.69,44.25,44.5,127900.0,22.0223,22.0865,21.8691,21.9926,127900.0
2008-02-14 10:30:00,44.5,44.55,44.34,44.51,97600.0,21.9926,22.0173,21.9136,21.9976,97600.0
2008-02-14 11:00:00,44.48,44.6,44.4,44.49,69400.0,21.9827,22.0421,21.9432,21.9877,69400.0
2008-02-14 11:30:00,44.5,44.52,44.3,44.31,44800.0,21.9926,22.0025,21.8938,21.8987,44800.0
2008-02-14 12:00:00,44.31,44.45,44.22,44.43,34100.0,21.8987,21.9679,21.8542,21.958,34100.0
2008-02-14 12:30:00,44.44,44.46,44.29,44.32,48700.0,21.963,21.9729,21.8888,21.9037,48700.0
2008-02-14 13:00:00,44.32,44.35,44.18,44.18,34900.0,21.9037,21.9185,21.8345,21.8345,34900.0
2008-02-14 13:30:00,44.23,44.34,44.22,44.31,33400.0,21.8592,21.9136,21.8542,21.8987,33400.0
2008-02-14 14:00:00,44.3,44.34,44.18,44.21,41600.0,21.8938,21.9136,21.8345,21.8493,41600.0
2008-02-14 14:30:00,44.18,44.2,43.82,44.15,111900.0,21.8345,21.8444,21.6566,21.8197,111900.0
2008-02-14 15:00:00,44.16,44.32,44.01,44.31,66100.0,21.8246,21.9037,21.7505,21.8987,66100.0
2008-02-14 15:30:00,44.3,44.32,43.96,44.05,117300.0,21.8938,21.9037,21.7258,21.7702,117300.0
2008-02-15 09:30:00,43.92,44.08,43.56,43.6,238900.0,21.706,21.7851,21.5281,21.5478,238900.0
2008-02-15 10:00:00,43.6,43.98,43.55,43.65,60300.0,21.5478,21.7356,21.5231,21.5725,60300.0
2008-02-15 10:30:00,43.65,43.75,43.57,43.58,48700.0,21.5725,21.622,21.533,21.538,48700.0
2008-02-15 11:00:00,43.57,43.62,43.46,43.62,44400.0,21.533,21.5577,21.4786,21.5577,44400.0
2008-02-15 11:30:00,43.62,43.81,43.61,43.78,47600.0,21.5577,21.6516,21.5528,21.6368,47600.0
2008-02-15 12:00:00,43.79,43.95,43.72,43.73,66600.0,21.6417,21.7208,21.6071,21.6121,66600.0
2008-02-15 12:30:00,43.74,43.82,43.69,43.74,36300.0,21.617,21.6566,21.5923,21.617,36300.0
2008-02-15 13:00:00,43.74,43.81,43.65,43.72,31900.0,21.617,21.6516,21.5725,21.6071,31900.0
2008-02-15 13:30:00,43.73,43.82,43.71,43.81,28000.0,21.6121,21.6566,21.6022,21.6516,28000.0
2008-02-15 14:00:00,43.82,43.84,43.77,43.81,29400.0,21.6566,21.6664,21.6319,21.6516,29400.0
2008-02-15 14:30:00,43.81,43.9,43.79,43.88,32100.0,21.6516,21.6961,21.6417,21.6862,32100.0
2008-02-15 15:00:00,43.88,44.01,43.83,43.94,49000.0,21.6862,21.7505,21.6615,21.7159,49000.0
2008-02-15 15:30:00,43.94,44.11,43.87,44.02,90300.0,21.7159,21.7999,21.6813,21.7554,90300.0
2008-02-19 09:30:00,44.53,44.69,44.24,44.27,80100.0,22.0075,22.0865,21.8641,21.879,80100.0
2008-02-19 10:00:00,44.25,44.45,44.23,44.41,166600.0,21.8691,21.9679,21.8592,21.9482,166600.0
2008-02-19 10:30:00,44.41,44.56,44.34,44.42,262700.0,21.9482,22.0223,21.9136,21.9531,262700.0
2008-02-19 11:00:00,44.42,44.46,44.36,44.43,105200.0,21.9531,21.9729,21.9234,21.958,105200.0
2008-02-19 11:30:00,44.42,44.5,44.35,44.38,49200.0,21.9531,21.9926,21.9185,21.9333,49200.0
2008-02-19 12:00:00,44.39,44.48,44.35,44.43,73400.0,21.9383,21.9827,21.9185,21.958,73400.0
2008-02-19 12:30:00,44.41,44.41,44.21,44.27,70300.0,21.9482,21.9482,21.8493,21.879,70300.0
2008-02-19 13:00:00,44.27,44.45,44.27,44.37,71200.0,21.879,21.9679,21.879,21.9284,71200.0
2008-02-19 13:30:00,44.36,44.4,44.23,44.23,56500.0,21.9234,21.9432,21.8592,21.8592,56500.0
2008-02-19 14:00:00,44.23,44.31,44.16,44.19,43300.0,21.8592,21.8987,21.8246,21.8394,43300.0
2008-02-19 14:30:00,44.18,44.26,44.1,44.11,50300.0,21.8345,21.874,21.7949,21.7999,50300.0
2008-02-19 15:00:00,44.1,44.11,43.96,44.06,80100.0,21.7949,21.7999,21.7258,21.7752,80100.0
2008-02-19 15:30:00,44.07,44.24,44.06,44.14,114500.0,21.7801,21.8641,21.7752,21.8147,114500.0
2008-02-20 09:30:00,43.91,44.1,43.58,43.58,79500.0,21.701,21.7949,21.538,21.538,79500.0
2008-02-20 10:00:00,43.6,43.62,43.51,43.55,79100.0,21.5478,21.5577,21.5034,21.5231,79100.0
2008-02-20 10:30:00,43.55,43.7,43.5,43.51,67200.0,21.5231,21.5973,21.4984,21.5034,67200.0
2008-02-20 11:00:00,43.52,43.65,43.51,43.63,38900.0,21.5083,21.5725,21.5034,21.5627,38900.0
2008-02-20 11:30:00,43.64,43.65,43.53,43.54,25800.0,21.5676,21.5725,21.5132,21.5182,25800.0
2008-02-20 12:00:00,43.53,43.89,43.53,43.68,65100.0,21.5132,21.6912,21.5132,21.5874,65100.0
2008-02-20 12:30:00,43.69,43.8,43.69,43.71,24200.0,21.5923,21.6467,21.5923,21.6022,24200.0
2008-02-20 13:00:00,43.71,43.96,43.71,43.84,47800.0,21.6022,21.7258,21.6022,21.6664,47800.0
2008-02-20 13:30:00,43.83,43.86,43.66,43.76,57600.0,21.6615,21.6763,21.5775,21.6269,57600.0
2008-02-20 14:00:00,43.73,43.88,43.65,43.74,103900.0,21.6121,21.6862,21.5725,21.617,103900.0
2008-02-20 14:30:00,43.74,44.04,43.68,44.03,55400.0,21.617,21.7653,21.5874,21.7603,55400.0
2008-02-20 15:00:00,44.03,44.04,43.75,43.84,57900.0,21.7603,21.7653,21.622,21.6664,57900.0
2008-02-20 15:30:00,43.84,43.94,43.72,43.94,80600.0,21.6664,21.7159,21.6071,21.7159,80600.0
2008-02-21 09:30:00,44.19,44.19,43.69,43.86,62300.0,21.8394,21.8394,21.5923,21.6763,62300.0
2008-02-21 10:00:00,43.89,43.9,43.69,43.76,52800.0,21.6912,21.6961,21.5923,21.6269,52800.0
2008-02-21 10:30:00,43.78,43.78,43.57,43.65,70000.0,21.6368,21.6368,21.533,21.5725,70000.0
2008-02-21 11:00:00,43.65,43.7,43.51,43.6,50500.0,21.5725,21.5973,21.5034,21.5478,50500.0
2008-02-21 11:30:00,43.59,43.7,43.58,43.67,39100.0,21.5429,21.5973,21.538,21.5824,39100.0
2008-02-21 12:00:00,43.65,43.68,43.51,43.59,37700.0,21.5725,21.5874,21.5034,21.5429,37700.0
2008-02-21 12:30:00,43.59,43.77,43.56,43.66,38500.0,21.5429,21.6319,21.5281,21.5775,38500.0
2008-02-21 13:00:00,43.68,43.68,43.44,43.52,97000.0,21.5874,21.5874,21.4688,21.5083,97000.0
2008-02-21 13:30:00,43.52,43.55,43.38,43.43,55400.0,21.5083,21.5231,21.4391,21.4638,55400.0
2008-02-21 14:00:00,43.43,43.49,43.35,43.42,50200.0,21.4638,21.4935,21.4243,21.4589,50200.0
2008-02-21 14:30:00,43.42,43.49,43.32,43.36,37800.0,21.4589,21.4935,21.4095,21.4292,37800.0
2008-02-21 15:00:00,43.34,43.35,43.08,43.11,73800.0,21.4193,21.4243,21.2908,21.3057,73800.0
2008-02-21 15:30:00,43.1,43.2,43.0,43.07,124300.0,21.3007,21.3501,21.2513,21.2859,124300.0
2008-02-22 09:30:00,43.19,43.45,43.19,43.27,52600.0,21.3452,21.4737,21.3452,21.3847,52600.0
2008-02-22 10:00:00,43.31,43.31,42.94,43.04,95000.0,21.4045,21.4045,21.2217,21.2711,95000.0
2008-02-22 10:30:00,43.04,43.06,42.87,42.99,73500.0,21.2711,21.281,21.1871,21.2464,73500.0
2008-02-22 11:00:00,43.01,43.4,42.99,43.31,96700.0,21.2562,21.449,21.2464,21.4045,96700.0
2008-02-22 11:30:00,43.29,43.41,43.28,43.32,64200.0,21.3946,21.4539,21.3897,21.4095,64200.0
2008-02-22 12:00:00,43.31,43.37,43.16,43.17,51800.0,21.4045,21.4342,21.3304,21.3353,51800.0
2008-02-22 12:30:00,43.18,43.37,43.11,43.32,92000.0,21.3403,21.4342,21.3057,21.4095,92000.0
2008-02-22 13:00:00,43.32,43.35,43.18,43.24,78900.0,21.4095,21.4243,21.3403,21.3699,78900.0
2008-02-22 13:30:00,43.22,43.32,43.15,43.26,63500.0,21.36,21.4095,21.3254,21.3798,63500.0
2008-02-22 14:00:00,43.26,43.3,43.15,43.24,60200.0,21.3798,21.3996,21.3254,21.3699,60200.0
2008-02-22 14:30:00,43.24,43.34,43.17,43.27,41200.0,21.3699,21.4193,21.3353,21.3847,41200.0
2008-02-22 15:00:00,43.25,43.31,43.03,43.31,81700.0,21.3749,21.4045,21.2661,21.4045,81700.0
2008-02-22 15:30:00,43.3,43.7,43.23,43.69,227800.0,21.3996,21.5973,21.365,21.5923,227800.0
2008-02-25 09:30:00,43.76,43.86,43.44,43.5,66500.0,21.6269,21.6763,21.4688,21.4984,66500.0
2008-02-25 10:00:00,43.49,43.61,43.39,43.61,102500.0,21.4935,21.5528,21.444,21.5528,102500.0
2008-02-25 10:30:00,43.62,43.65,43.51,43.64,73400.0,21.5577,21.5725,21.5034,21.5676,73400.0
2008-02-25 11:00:00,43.63,43.67,43.49,43.64,51700.0,21.5627,21.5824,21.4935,21.5676,51700.0
2008-02-25 11:30:00,43.64,43.75,43.64,43.64,47500.0,21.5676,21.622,21.5676,21.5676,47500.0
2008-02-25 12:00:00,43.66,43.66,43.51,43.57,46700.0,21.5775,21.5775,21.5034,21.533,46700.0
2008-02-25 12:30:00,43.59,43.6,43.52,43.58,33800.0,21.5429,21.5478,21.5083,21.538,33800.0
2008-02-25 13:00:00,43.59,43.63,43.53,43.57,53400.0,21.5429,21.5627,21.5132,21.533,53400.0
2008-02-25 13:30:00,43.56,43.59,43.48,43.56,47800.0,21.5281,21.5429,21.4885,21.5281,47800.0
2008-02-25 14:00:00,43.56,43.89,43.51,43.88,103400.0,21.5281,21.6912,21.5034,21.6862,103400.0
2008-02-25 14:30:00,43.86,43.88,43.65,43.74,97100.0,21.6763,21.6862,21.5725,21.617,97100.0
2008-02-25 15:00:00,43.76,43.82,43.59,43.76,90200.0,21.6269,21.6566,21.5429,21.6269,90200.0
2008-02-25 15:30:00,43.78,43.97,43.74,43.81,168200.0,21.6368,21.7307,21.617,21.6516,168200.0
2008-02-26 09:30:00,43.75,43.87,43.61,43.81,89200.0,21.622,21.6813,21.5528,21.6516,89200.0
2008-02-26 10:00:00,43.8,43.83,43.67,43.72,102500.0,21.6467,21.6615,21.5824,21.6071,102500.0
2008-02-26 10:30:00,43.69,43.74,43.51,43.6,87500.0,21.5923,21.617,21.5034,21.5478,87500.0
2008-02-26 11:00:00,43.59,43.94,43.58,43.9,62000.0,21.5429,21.7159,21.538,21.6961,62000.0
2008-02-26 11:30:00,43.89,43.93,43.81,43.87,60400.0,21.6912,21.7109,21.6516,21.6813,60400.0
2008-02-26 12:00:00,43.87,43.97,43.7,43.9,63500.0,21.6813,21.7307,21.5973,21.6961,63500.0
2008-02-26 12:30:00,43.89,43.94,43.81,43.92,55400.0,21.6912,21.7159,21.6516,21.706,55400.0
2008-02-26 13:00:00,43.93,43.95,43.85,43.87,35300.0,21.7109,21.7208,21.6714,21.6813,35300.0
2008-02-26 13:30:00,43.87,44.01,43.86,43.93,47000.0,21.6813,21.7505,21.6763,21.7109,47000.0
2008-02-26 14:00:00,43.92,43.96,43.85,43.85,43300.0,21.706,21.7258,21.6714,21.6714,43300.0
2008-02-26 14:30:00,43.86,44.04,43.85,44.02,51200.0,21.6763,21.7653,21.6714,21.7554,51200.0
2008-02-26 15:00:00,44.04,44.08,43.84,44.03,104200.0,21.7653,21.7851,21.6664,21.7603,104200.0
2008-02-26 15:30:00,44.03,44.08,43.92,44.06,126700.0,21.7603,21.7851,21.706,21.7752,126700.0
2008-02-27 09:30:00,43.89,44.19,43.88,44.02,67400.0,21.6912,21.8394,21.6862,21.7554,67400.0
2008-02-27 10:00:00,44.03,44.1,43.75,43.76,75800.0,21.7603,21.7949,21.622,21.6269,75800.0
2008-02-27 10:30:00,43.75,43.96,43.63,43.7,142200.0,21.622,21.7258,21.5627,21.5973,142200.0
2008-02-27 11:00:00,43.71,43.89,43.69,43.83,58600.0,21.6022,21.6912,21.5923,21.6615,58600.0
2008-02-27 11:30:00,43.85,43.95,43.84,43.92,53500.0,21.6714,21.7208,21.6664,21.706,53500.0
2008-02-27 12:00:00,43.93,43.99,43.82,43.87,36700.0,21.7109,21.7406,21.6566,21.6813,36700.0
2008-02-27 12:30:00,43.88,43.95,43.86,43.89,38800.0,21.6862,21.7208,21.6763,21.6912,38800.0
2008-02-27 13:00:00,43.89,43.93,43.73,43.77,58600.0,21.6912,21.7109,21.6121,21.6319,58600.0
2008-02-27 13:30:00,43.78,43.82,43.74,43.77,45100.0,21.6368,21.6566,21.617,21.6319,45100.0
2008-02-27 14:00:00,43.77,43.82,43.52,43.53,79800.0,21.6319,21.6566,21.5083,21.5132,79800.0
2008-02-27 14:30:00,43.52,43.64,43.51,43.59,83100.0,21.5083,21.5676,21.5034,21.5429,83100.0
2008-02-27 15:00:00,43.59,43.66,43.47,43.65,133900.0,21.5429,21.5775,21.4836,21.5725,133900.0
2008-02-27 15:30:00,43.65,43.66,43.34,43.44,176300.0,21.5725,21.5775,21.4193,21.4688,176300.0
2008-02-28 09:30:00,43.25,43.42,43.04,43.12,114200.0,21.3749,21.4589,21.2711,21.3106,114200.0
2008-02-28 10:00:00,43.13,43.33,43.11,43.27,57700.0,21.3156,21.4144,21.3057,21.3847,57700.0
2008-02-28 10:30:00,43.25,43.26,43.02,43.04,57800.0,21.3749,21.3798,21.2612,21.2711,57800.0
2008-02-28 11:00:00,43.05,43.1,42.83,43.05,104900.0,21.276,21.3007,21.1673,21.276,104900.0
2008-02-28 11:30:00,43.04,43.08,43.01,43.04,83500.0,21.2711,21.2908,21.2562,21.2711,83500.0
2008-02-28 12:00:00,43.05,43.19,43.04,43.19,63900.0,21.276,21.3452,21.2711,21.3452,63900.0
2008-02-28 12:30:00,43.18,43.24,43.16,43.16,50100.0,21.3403,21.3699,21.3304,21.3304,50100.0
2008-02-28 13:00:00,43.15,43.2,43.08,43.09,48600.0,21.3254,21.3501,21.2908,21.2958,48600.0
2008-02-28 13:30:00,43.1,43.21,43.06,43.21,39100.0,21.3007,21.3551,21.281,21.3551,39100.0
2008-02-28 14:00:00,43.21,43.36,43.13,43.26,73400.0,21.3551,21.4292,21.3156,21.3798,73400.0
2008-02-28 14:30:00,43.26,43.39,43.22,43.37,56900.0,21.3798,21.444,21.36,21.4342,56900.0
2008-02-28 15:00:00,43.38,43.4,43.24,43.31,67200.0,21.4391,21.449,21.3699,21.4045,67200.0
2008-02-28 15:30:00,43.3,43.38,43.23,43.33,141100.0,21.3996,21.4391,21.365,21.4144,141100.0
2008-02-29 09:30:00,43.08,43.15,42.63,42.69,96500.0,21.2908,21.3254,21.0684,21.0981,96500.0
2008-02-29 10:00:00,42.69,42.75,42.56,42.63,95600.0,21.0981,21.1278,21.0339,21.0684,95600.0
2008-02-29 10:30:00,42.63,42.64,42.5,42.52,84100.0,21.0684,21.0734,21.0042,21.0141,84100.0
2008-02-29 11:00:00,42.52,42.52,42.37,42.45,122000.0,21.0141,21.0141,20.9399,20.9795,122000.0
2008-02-29 11:30:00,42.45,42.7,42.42,42.54,87700.0,20.9795,21.103,20.9647,21.024,87700.0
2008-02-29 12:00:00,42.56,42.77,42.54,42.76,84600.0,21.0339,21.1376,21.024,21.1327,84600.0
2008-02-29 12:30:00,42.76,42.77,42.66,42.71,65500.0,21.1327,21.1376,21.0833,21.108,65500.0
2008-02-29 13:00:00,42.71,42.79,42.69,42.78,68100.0,21.108,21.1475,21.0981,21.1426,68100.0
2008-02-29 13:30:00,42.76,42.77,42.58,42.64,99500.0,21.1327,21.1376,21.0437,21.0734,99500.0
2008-02-29 14:00:00,42.62,42.72,42.58,42.67,102100.0,21.0635,21.1129,21.0437,21.0882,102100.0
2008-02-29 14:30:00,42.66,42.79,42.56,42.75,112000.0,21.0833,21.1475,21.0339,21.1278,112000.0
2008-02-29 15:00:00,42.77,42.79,42.61,42.75,169900.0,21.1376,21.1475,21.0586,21.1278,169900.0
2008-02-29 15:30:00,42.75,42.77,42.47,42.69,316700.0,21.1278,21.1376,20.9894,21.0981,316700.0
2008-03-03 09:30:00,42.59,42.59,41.48,41.5,324600.0,21.3687,21.3687,20.8117,20.8218,324600.0
2008-03-03 10:00:00,41.5,42.13,41.47,41.95,208800.0,20.8218,21.1379,20.8067,21.0476,208800.0
2008-03-03 10:30:00,41.94,41.94,41.47,41.53,122300.0,21.0425,21.0425,20.8067,20.8368,122300.0
2008-03-03 11:00:00,41.52,41.63,41.49,41.55,95400.0,20.8318,20.887,20.8168,20.8469,95400.0
2008-03-03 11:30:00,41.57,41.66,41.49,41.57,91000.0,20.8569,20.9021,20.8168,20.8569,91000.0
2008-03-03 12:00:00,41.57,41.68,41.42,41.65,100700.0,20.8569,20.9121,20.7816,20.897,100700.0
2008-03-03 12:30:00,41.66,41.66,41.49,41.54,122100.0,20.9021,20.9021,20.8168,20.8418,122100.0
2008-03-03 13:00:00,41.56,41.56,41.41,41.48,78900.0,20.8519,20.8519,20.7766,20.8117,78900.0
2008-03-03 13:30:00,41.48,41.64,41.45,41.52,98700.0,20.8117,20.892,20.7967,20.8318,98700.0
2008-03-03 14:00:00,41.51,41.6,41.45,41.54,98400.0,20.8268,20.872,20.7967,20.8418,98400.0
2008-03-03 14:30:00,41.56,41.6,41.45,41.47,106100.0,20.8519,20.872,20.7967,20.8067,106100.0
2008-03-03 15:00:00,41.47,41.6,41.45,41.6,152100.0,20.8067,20.872,20.7967,20.872,152100.0
2008-03-03 15:30:00,41.59,41.75,41.58,41.74,285700.0,20.8669,20.9472,20.8619,20.9422,285700.0
2008-03-04 09:30:00,41.51,42.11,41.5,42.08,100900.0,20.8268,21.1278,20.8218,21.1128,100900.0
2008-03-04 10:00:00,42.11,42.4,42.05,42.21,215200.0,21.1278,21.2733,21.0977,21.178,215200.0
2008-03-04 10:30:00,42.19,42.26,42.08,42.14,128800.0,21.168,21.2031,21.1128,21.1429,128800.0
2008-03-04 11:00:00,42.13,42.17,41.98,42.04,92100.0,21.1379,21.1579,21.0626,21.0927,92100.0
2008-03-04 11:30:00,42.03,42.05,41.89,41.92,56500.0,21.0877,21.0977,21.0175,21.0325,56500.0
2008-03-04 12:00:00,41.92,42.09,41.92,42.06,98600.0,21.0325,21.1178,21.0325,21.1027,98600.0
2008-03-04 12:30:00,42.06,42.12,41.89,41.9,76700.0,21.1027,21.1329,21.0175,21.0225,76700.0
2008-03-04 13:00:00,41.92,42.2,41.9,42.2,64500.0,21.0325,21.173,21.0225,21.173,64500.0
2008-03-04 13:30:00,42.19,42.2,41.87,42.12,107700.0,21.168,21.173,21.0074,21.1329,107700.0
2008-03-04 14:00:00,42.12,42.14,41.96,42.09,109600.0,21.1329,21.1429,21.0526,21.1178,109600.0
2008-03-04 14:30:00,42.09,42.35,42.04,42.26,116800.0,21.1178,21.2482,21.0927,21.2031,116800.0
2008-03-04 15:00:00,42.26,42.39,42.18,42.24,149400.0,21.2031,21.2683,21.163,21.1931,149400.0
2008-03-04 15:30:00,42.24,42.52,42.21,42.39,188900.0,21.1931,21.3335,21.178,21.2683,188900.0
2008-03-05 09:30:00,42.14,42.27,41.7,41.85,197200.0,21.1429,21.2081,20.9221,20.9974,197200.0
2008-03-05 10:00:00,41.86,42.18,41.84,41.91,165700.0,21.0024,21.163,20.9924,21.0275,165700.0
2008-03-05 10:30:00,41.91,41.97,41.77,41.87,137000.0,21.0275,21.0576,20.9572,21.0074,137000.0
2008-03-05 11:00:00,41.87,42.16,41.84,42.16,87900.0,21.0074,21.1529,20.9924,21.1529,87900.0
2008-03-05 11:30:00,42.14,42.3,42.04,42.27,135600.0,21.1429,21.2232,21.0927,21.2081,135600.0
2008-03-05 12:00:00,42.29,42.44,42.14,42.25,227300.0,21.2181,21.2934,21.1429,21.1981,227300.0
2008-03-05 12:30:00,42.26,42.31,42.11,42.22,182300.0,21.2031,21.2282,21.1278,21.183,182300.0
2008-03-05 13:00:00,42.22,42.26,41.93,42.01,159000.0,21.183,21.2031,21.0375,21.0777,159000.0
2008-03-05 13:30:00,42.01,42.09,41.78,41.86,227700.0,21.0777,21.1178,20.9623,21.0024,227700.0
2008-03-05 14:00:00,41.86,42.05,41.77,41.99,135300.0,21.0024,21.0977,20.9572,21.0676,135300.0
2008-03-05 14:30:00,41.98,42.19,41.96,42.14,178900.0,21.0626,21.168,21.0526,21.1429,178900.0
2008-03-05 15:00:00,42.14,42.42,42.05,42.4,228300.0,21.1429,21.2834,21.0977,21.2733,228300.0
2008-03-05 15:30:00,42.4,42.49,42.34,42.45,289900.0,21.2733,21.3185,21.2432,21.2984,289900.0
2008-03-06 09:30:00,42.28,42.49,41.89,42.02,112400.0,21.2131,21.3185,21.0175,21.0827,112400.0
2008-03-06 10:00:00,41.99,42.08,41.77,41.91,168100.0,21.0676,21.1128,20.9572,21.0275,168100.0
2008-03-06 10:30:00,41.91,42.06,41.84,41.88,127200.0,21.0275,21.1027,20.9924,21.0124,127200.0
2008-03-06 11:00:00,41.88,42.02,41.78,41.94,63300.0,21.0124,21.0827,20.9623,21.0425,63300.0
2008-03-06 11:30:00,41.94,42.01,41.85,41.92,33200.0,21.0425,21.0777,20.9974,21.0325,33200.0
2008-03-06 12:00:00,41.92,41.92,41.72,41.78,58100.0,21.0325,21.0325,20.9322,20.9623,58100.0
2008-03-06 12:30:00,41.78,41.83,41.75,41.76,73500.0,20.9623,20.9874,20.9472,20.9522,73500.0
2008-03-06 13:00:00,41.77,41.9,41.75,41.87,47900.0,20.9572,21.0225,20.9472,21.0074,47900.0
2008-03-06 13:30:00,41.86,41.98,41.83,41.98,42700.0,21.0024,21.0626,20.9874,21.0626,42700.0
2008-03-06 14:00:00,41.98,42.08,41.89,41.9,127000.0,21.0626,21.1128,21.0175,21.0225,127000.0
2008-03-06 14:30:00,41.9,41.96,41.85,41.88,57900.0,21.0225,21.0526,20.9974,21.0124,57900.0
2008-03-06 15:00:00,41.87,41.93,41.72,41.93,118500.0,21.0074,21.0375,20.9322,21.0375,118500.0
2008-03-06 15:30:00,41.93,41.93,41.66,41.71,178400.0,21.0375,21.0375,20.9021,20.9271,178400.0
2008-03-07 09:30:00,41.6,41.6,41.05,41.41,140500.0,20.872,20.872,20.596,20.7766,140500.0
2008-03-07 10:00:00,41.39,41.49,41.14,41.15,119800.0,20.7666,20.8168,20.6412,20.6462,119800.0
2008-03-07 10:30:00,41.14,41.46,41.14,41.42,125700.0,20.6412,20.8017,20.6412,20.7816,125700.0
2008-03-07 11:00:00,41.42,41.53,41.35,41.37,71900.0,20.7816,20.8368,20.7465,20.7566,71900.0
2008-03-07 11:30:00,41.38,41.47,41.29,41.42,49800.0,20.7616,20.8067,20.7164,20.7816,49800.0
2008-03-07 12:00:00,41.41,41.49,41.36,41.44,74900.0,20.7766,20.8168,20.7515,20.7917,74900.0
2008-03-07 12:30:00,41.45,41.46,41.34,41.41,82200.0,20.7967,20.8017,20.7415,20.7766,82200.0
2008-03-07 13:00:00,41.4,41.41,41.32,41.4,70500.0,20.7716,20.7766,20.7315,20.7716,70500.0
2008-03-07 13:30:00,41.39,41.43,41.25,41.29,94100.0,20.7666,20.7867,20.6963,20.7164,94100.0
2008-03-07 14:00:00,41.29,41.38,41.19,41.3,109800.0,20.7164,20.7616,20.6662,20.7214,109800.0
2008-03-07 14:30:00,41.3,41.48,41.2,41.48,68300.0,20.7214,20.8117,20.6713,20.8117,68300.0
2008-03-07 15:00:00,41.48,41.6,41.24,41.49,182000.0,20.8117,20.872,20.6913,20.8168,182000.0
2008-03-07 15:30:00,41.48,41.62,41.4,41.52,292400.0,20.8117,20.882,20.7716,20.8318,292400.0
2008-03-10 09:30:00,41.61,41.78,41.24,41.36,37900.0,20.877,20.9623,20.6913,20.7515,37900.0
2008-03-10 10:00:00,41.33,41.37,41.1,41.15,50100.0,20.7365,20.7566,20.6211,20.6462,50100.0
2008-03-10 10:30:00,41.14,41.3,41.1,41.26,86100.0,20.6412,20.7214,20.6211,20.7014,86100.0
2008-03-10 11:00:00,41.27,41.44,41.23,41.28,51900.0,20.7064,20.7917,20.6863,20.7114,51900.0
2008-03-10 11:30:00,41.3,41.55,41.21,41.52,53400.0,20.7214,20.8469,20.6763,20.8318,53400.0
2008-03-10 12:00:00,41.52,41.77,41.36,41.68,103400.0,20.8318,20.9572,20.7515,20.9121,103400.0
2008-03-10 12:30:00,41.67,41.86,41.63,41.75,77100.0,20.9071,21.0024,20.887,20.9472,77100.0
2008-03-10 13:00:00,41.75,41.79,41.56,41.59,43600.0,20.9472,20.9673,20.8519,20.8669,43600.0
2008-03-10 13:30:00,41.6,41.69,41.49,41.5,61700.0,20.872,20.9171,20.8168,20.8218,61700.0
2008-03-10 14:00:00,41.49,41.65,41.39,41.58,112600.0,20.8168,20.897,20.7666,20.8619,112600.0
2008-03-10 14:30:00,41.58,41.64,41.48,41.54,54400.0,20.8619,20.892,20.8117,20.8418,54400.0
2008-03-10 15:00:00,41.53,41.66,41.46,41.59,127500.0,20.8368,20.9021,20.8017,20.8669,127500.0
2008-03-10 15:30:00,41.59,41.65,41.4,41.62,293200.0,20.8669,20.897,20.7716,20.882,293200.0
2008-03-11 09:30:00,41.61,42.33,41.61,42.08,146200.0,20.877,21.2382,20.877,21.1128,146200.0
2008-03-11 10:00:00,42.07,42.1,41.81,41.83,120600.0,21.1078,21.1228,20.9773,20.9874,120600.0
2008-03-11 10:30:00,41.85,41.94,41.82,41.92,92800.0,20.9974,21.0425,20.9823,21.0325,92800.0
2008-03-11 11:00:00,41.93,41.95,41.71,41.83,149800.0,21.0375,21.0476,20.9271,20.9874,149800.0
2008-03-11 11:30:00,41.84,41.96,41.7,41.85,94900.0,20.9924,21.0526,20.9221,20.9974,94900.0
2008-03-11 12:00:00,41.85,41.98,41.82,41.88,98200.0,20.9974,21.0626,20.9823,21.0124,98200.0
2008-03-11 12:30:00,41.88,42.0,41.76,41.97,68800.0,21.0124,21.0726,20.9522,21.0576,68800.0
2008-03-11 13:00:00,41.97,42.12,41.89,42.07,97500.0,21.0576,21.1329,21.0175,21.1078,97500.0
2008-03-11 13:30:00,42.07,42.12,41.96,42.1,63000.0,21.1078,21.1329,21.0526,21.1228,63000.0
2008-03-11 14:00:00,42.11,42.23,42.07,42.12,77100.0,21.1278,21.188,21.1078,21.1329,77100.0
2008-03-11 14:30:00,42.13,42.53,42.12,42.5,219000.0,21.1379,21.3386,21.1329,21.3235,219000.0
2008-03-11 15:00:00,42.48,42.5,42.3,42.45,167400.0,21.3135,21.3235,21.2232,21.2984,167400.0
2008-03-11 15:30:00,42.45,42.47,42.29,42.46,231800.0,21.2984,21.3085,21.2181,21.3034,231800.0
2008-03-12 09:30:00,42.5,42.82,42.5,42.74,113800.0,21.3235,21.4841,21.3235,21.4439,113800.0
2008-03-12 10:00:00,42.72,42.78,42.53,42.77,103900.0,21.4339,21.464,21.3386,21.459,103900.0
2008-03-12 10:30:00,42.76,42.97,42.76,42.89,107100.0,21.454,21.5593,21.454,21.5192,107100.0
2008-03-12 11:00:00,42.9,42.95,42.63,42.66,88700.0,21.5242,21.5493,21.3887,21.4038,88700.0
2008-03-12 11:30:00,42.64,42.64,42.52,42.54,64200.0,21.3938,21.3938,21.3335,21.3436,64200.0
2008-03-12 12:00:00,42.56,42.63,42.38,42.38,93100.0,21.3536,21.3887,21.2633,21.2633,93100.0
2008-03-12 12:30:00,42.4,42.5,42.26,42.38,102700.0,21.2733,21.3235,21.2031,21.2633,102700.0
2008-03-12 13:00:00,42.39,42.48,42.35,42.45,79200.0,21.2683,21.3135,21.2482,21.2984,79200.0
2008-03-12 13:30:00,42.46,42.48,42.19,42.21,101100.0,21.3034,21.3135,21.168,21.178,101100.0
2008-03-12 14:00:00,42.22,42.28,42.12,42.24,106800.0,21.183,21.2131,21.1329,21.1931,106800.0
2008-03-12 14:30:00,42.23,42.43,42.21,42.34,106500.0,21.188,21.2884,21.178,21.2432,106500.0
2008-03-12 15:00:00,42.34,42.36,42.09,42.15,166100.0,21.2432,21.2533,21.1178,21.1479,166100.0
2008-03-12 15:30:00,42.15,42.18,42.03,42.12,228500.0,21.1479,21.163,21.0877,21.1329,228500.0
2008-03-13 09:30:00,41.59,41.87,41.44,41.72,86300.0,20.8669,21.0074,20.7917,20.9322,86300.0
2008-03-13 10:00:00,41.7,41.8,41.28,41.36,139100.0,20.9221,20.9723,20.7114,20.7515,139100.0
2008-03-13 10:30:00,41.36,41.48,41.28,41.35,75000.0,20.7515,20.8117,20.7114,20.7465,75000.0
2008-03-13 11:00:00,41.34,41.77,41.3,41.59,188000.0,20.7415,20.9572,20.7214,20.8669,188000.0
2008-03-13 11:30:00,41.6,41.65,41.25,41.35,157900.0,20.872,20.897,20.6963,20.7465,157900.0
2008-03-13 12:00:00,41.34,41.48,41.28,41.48,93200.0,20.7415,20.8117,20.7114,20.8117,93200.0
2008-03-13 12:30:00,41.47,41.6,41.43,41.47,65400.0,20.8067,20.872,20.7867,20.8067,65400.0
2008-03-13 13:00:00,41.49,41.7,41.49,41.62,124300.0,20.8168,20.9221,20.8168,20.882,124300.0
2008-03-13 13:30:00,41.63,41.9,41.58,41.84,152900.0,20.887,21.0225,20.8619,20.9924,152900.0
2008-03-13 14:00:00,41.83,41.94,41.73,41.94,152600.0,20.9874,21.0425,20.9372,21.0425,152600.0
2008-03-13 14:30:00,41.95,41.96,41.66,41.81,120000.0,21.0476,21.0526,20.9021,20.9773,120000.0
2008-03-13 15:00:00,41.81,41.96,41.74,41.83,118800.0,20.9773,21.0526,20.9422,20.9874,118800.0
2008-03-13 15:30:00,41.85,41.94,41.76,41.8,118700.0,20.9974,21.0425,20.9522,20.9723,118700.0
2008-03-14 09:30:00,42.1,42.18,41.22,41.28,99000.0,21.1228,21.163,20.6813,20.7114,99000.0
2008-03-14 10:00:00,41.29,41.41,41.0,41.28,179000.0,20.7164,20.7766,20.5709,20.7114,179000.0
2008-03-14 10:30:00,41.26,41.45,41.14,41.31,94900.0,20.7014,20.7967,20.6412,20.7265,94900.0
2008-03-14 11:00:00,41.3,41.46,41.16,41.33,61400.0,20.7214,20.8017,20.6512,20.7365,61400.0
2008-03-14 11:30:00,41.32,41.73,41.25,41.34,110600.0,20.7315,20.9372,20.6963,20.7415,110600.0
2008-03-14 12:00:00,41.35,41.51,41.33,41.42,37200.0,20.7465,20.8268,20.7365,20.7816,37200.0
2008-03-14 12:30:00,41.41,41.58,41.29,41.46,106300.0,20.7766,20.8619,20.7164,20.8017,106300.0
2008-03-14 13:00:00,41.46,41.57,41.25,41.41,133700.0,20.8017,20.8569,20.6963,20.7766,133700.0
2008-03-14 13:30:00,41.41,41.59,41.36,41.37,96100.0,20.7766,20.8669,20.7515,20.7566,96100.0
2008-03-14 14:00:00,41.38,41.45,41.11,41.15,105900.0,20.7616,20.7967,20.6261,20.6462,105900.0
2008-03-14 14:30:00,41.15,41.39,41.05,41.31,129700.0,20.6462,20.7666,20.596,20.7265,129700.0
2008-03-14 15:00:00,41.3,41.75,41.19,41.63,154700.0,20.7214,20.9472,20.6662,20.887,154700.0
2008-03-14 15:30:00,41.66,41.73,41.51,41.56,186800.0,20.9021,20.9372,20.8268,20.8519,186800.0
2008-03-17 09:30:00,40.92,41.43,40.92,41.18,74000.0,20.5308,20.7867,20.5308,20.6612,74000.0
2008-03-17 10:00:00,41.18,41.4,41.09,41.2,80700.0,20.6612,20.7716,20.6161,20.6713,80700.0
2008-03-17 10:30:00,41.21,41.67,41.19,41.62,139100.0,20.6763,20.9071,20.6662,20.882,139100.0
2008-03-17 11:00:00,41.62,41.66,41.42,41.57,115100.0,20.882,20.9021,20.7816,20.8569,115100.0
2008-03-17 11:30:00,41.6,41.82,41.59,41.67,105200.0,20.872,20.9823,20.8669,20.9071,105200.0
2008-03-17 12:00:00,41.68,41.77,41.5,41.64,131400.0,20.9121,20.9572,20.8218,20.892,131400.0
2008-03-17 12:30:00,41.65,41.88,41.56,41.8,119100.0,20.897,21.0124,20.8519,20.9723,119100.0
2008-03-17 13:00:00,41.79,41.89,41.67,41.83,119300.0,20.9673,21.0175,20.9071,20.9874,119300.0
2008-03-17 13:30:00,41.83,41.93,41.74,41.89,139100.0,20.9874,21.0375,20.9422,21.0175,139100.0
2008-03-17 14:00:00,41.88,42.09,41.86,42.01,122200.0,21.0124,21.1178,21.0024,21.0777,122200.0
2008-03-17 14:30:00,42.01,42.33,41.96,42.17,157800.0,21.0777,21.2382,21.0526,21.1579,157800.0
2008-03-17 15:00:00,42.19,42.57,42.12,42.43,198400.0,21.168,21.3586,21.1329,21.2884,198400.0
2008-03-17 15:30:00,42.44,42.65,42.37,42.38,321700.0,21.2934,21.3988,21.2583,21.2633,321700.0
2008-03-18 09:30:00,42.97,43.37,42.85,43.23,158500.0,21.5593,21.76,21.4991,21.6898,158500.0
2008-03-18 10:00:00,43.24,43.35,43.19,43.32,107500.0,21.6948,21.75,21.6697,21.7349,107500.0
2008-03-18 10:30:00,43.34,43.4,43.01,43.13,147700.0,21.745,21.7751,21.5794,21.6396,147700.0
2008-03-18 11:00:00,43.12,43.14,42.91,42.95,66300.0,21.6346,21.6446,21.5292,21.5493,66300.0
2008-03-18 11:30:00,42.94,42.98,42.86,42.93,61300.0,21.5443,21.5643,21.5041,21.5393,61300.0
2008-03-18 12:00:00,42.92,43.02,42.88,42.94,59600.0,21.5342,21.5844,21.5142,21.5443,59600.0
2008-03-18 12:30:00,42.95,43.09,42.95,43.09,48300.0,21.5493,21.6195,21.5493,21.6195,48300.0
2008-03-18 13:00:00,43.09,43.09,42.96,43.07,54800.0,21.6195,21.6195,21.5543,21.6095,54800.0
2008-03-18 13:30:00,43.07,43.14,43.02,43.07,75100.0,21.6095,21.6446,21.5844,21.6095,75100.0
2008-03-18 14:00:00,43.07,43.26,42.76,43.09,200500.0,21.6095,21.7048,21.454,21.6195,200500.0
2008-03-18 14:30:00,43.05,43.4,42.68,43.34,206800.0,21.5995,21.7751,21.4138,21.745,206800.0
2008-03-18 15:00:00,43.33,43.38,43.17,43.21,139900.0,21.7399,21.765,21.6597,21.6797,139900.0
2008-03-18 15:30:00,43.22,43.54,43.2,43.45,215600.0,21.6848,21.8453,21.6747,21.8002,215600.0
2008-03-19 09:30:00,43.62,44.19,43.62,44.06,94400.0,21.8854,22.1714,21.8854,22.1062,94400.0
2008-03-19 10:00:00,44.08,44.1,43.86,43.89,79800.0,22.1162,22.1263,22.0059,22.0209,79800.0
2008-03-19 10:30:00,43.92,43.94,43.76,43.86,72100.0,22.036,22.046,21.9557,22.0059,72100.0
2008-03-19 11:00:00,43.83,43.85,43.73,43.85,54800.0,21.9908,22.0008,21.9406,22.0008,54800.0
2008-03-19 11:30:00,43.83,43.87,43.72,43.79,44200.0,21.9908,22.0109,21.9356,21.9707,44200.0
2008-03-19 12:00:00,43.81,43.82,43.58,43.6,89500.0,21.9808,21.9858,21.8654,21.8754,89500.0
2008-03-19 12:30:00,43.6,43.67,43.48,43.58,68700.0,21.8754,21.9105,21.8152,21.8654,68700.0
2008-03-19 13:00:00,43.59,43.67,43.42,43.47,59100.0,21.8704,21.9105,21.7851,21.8102,59100.0
2008-03-19 13:30:00,43.47,43.49,43.12,43.23,73700.0,21.8102,21.8202,21.6346,21.6898,73700.0
2008-03-19 14:00:00,43.25,43.3,43.12,43.22,112700.0,21.6998,21.7249,21.6346,21.6848,112700.0
2008-03-19 14:30:00,43.24,43.33,43.1,43.32,77300.0,21.6948,21.7399,21.6245,21.7349,77300.0
2008-03-19 15:00:00,43.3,43.4,43.05,43.09,132400.0,21.7249,21.7751,21.5995,21.6195,132400.0
2008-03-19 15:30:00,43.09,43.14,42.87,42.9,176000.0,21.6195,21.6446,21.5091,21.5242,176000.0
2008-03-20 09:30:00,43.16,43.24,42.53,42.73,326700.0,21.6547,21.6948,21.3386,21.4389,326700.0
2008-03-20 10:00:00,42.74,43.26,42.65,43.22,102200.0,21.4439,21.7048,21.3988,21.6848,102200.0
2008-03-20 10:30:00,43.24,43.3,43.01,43.21,76700.0,21.6948,21.7249,21.5794,21.6797,76700.0
2008-03-20 11:00:00,43.22,43.5,43.21,43.45,103000.0,21.6848,21.8252,21.6797,21.8002,103000.0
2008-03-20 11:30:00,43.45,43.47,43.22,43.26,83100.0,21.8002,21.8102,21.6848,21.7048,83100.0
2008-03-20 12:00:00,43.29,43.35,43.16,43.17,149800.0,21.7199,21.75,21.6547,21.6597,149800.0
2008-03-20 12:30:00,43.18,43.21,43.09,43.17,48400.0,21.6647,21.6797,21.6195,21.6597,48400.0
2008-03-20 13:00:00,43.18,43.24,43.13,43.21,42600.0,21.6647,21.6948,21.6396,21.6797,42600.0
2008-03-20 13:30:00,43.21,43.26,43.17,43.23,154400.0,21.6797,21.7048,21.6597,21.6898,154400.0
2008-03-20 14:00:00,43.21,43.26,43.14,43.2,106000.0,21.6797,21.7048,21.6446,21.6747,106000.0
2008-03-20 14:30:00,43.2,43.45,43.18,43.44,87200.0,21.6747,21.8002,21.6647,21.7951,87200.0
2008-03-20 15:00:00,43.45,43.67,43.43,43.56,137500.0,21.8002,21.9105,21.7901,21.8553,137500.0
2008-03-20 15:30:00,43.55,43.6,42.86,43.5,198600.0,21.8503,21.8754,21.5041,21.8252,198600.0
2008-03-24 09:30:00,43.65,43.99,43.38,43.52,66800.0,21.9005,22.0711,21.765,21.8353,66800.0
2008-03-24 10:00:00,43.5,43.57,43.21,43.21,110600.0,21.8252,21.8604,21.6797,21.6797,110600.0
2008-03-24 10:30:00,43.2,43.27,43.16,43.2,54900.0,21.6747,21.7098,21.6547,21.6747,54900.0
2008-03-24 11:00:00,43.19,43.27,43.11,43.17,50000.0,21.6697,21.7098,21.6296,21.6597,50000.0
2008-03-24 11:30:00,43.17,43.18,43.02,43.1,72600.0,21.6597,21.6647,21.5844,21.6245,72600.0
2008-03-24 12:00:00,43.08,43.27,43.02,43.24,55800.0,21.6145,21.7098,21.5844,21.6948,55800.0
2008-03-24 12:30:00,43.25,43.39,43.25,43.32,45600.0,21.6998,21.77,21.6998,21.7349,45600.0
2008-03-24 13:00:00,43.32,43.33,43.23,43.25,34800.0,21.7349,21.7399,21.6898,21.6998,34800.0
2008-03-24 13:30:00,43.25,43.47,43.25,43.47,58500.0,21.6998,21.8102,21.6998,21.8102,58500.0
2008-03-24 14:00:00,43.45,43.49,43.38,43.48,73500.0,21.8002,21.8202,21.765,21.8152,73500.0
2008-03-24 14:30:00,43.47,43.48,43.4,43.44,52800.0,21.8102,21.8152,21.7751,21.7951,52800.0
2008-03-24 15:00:00,43.43,43.47,43.25,43.27,73700.0,21.7901,21.8102,21.6998,21.7098,73700.0
2008-03-24 15:30:00,43.25,43.37,43.23,43.28,122800.0,21.6998,21.76,21.6898,21.7149,122800.0
2008-03-25 09:30:00,43.55,43.62,43.33,43.35,117900.0,21.8503,21.8854,21.7399,21.75,117900.0
2008-03-25 10:00:00,43.35,43.39,43.21,43.26,67200.0,21.75,21.77,21.6797,21.7048,67200.0
2008-03-25 10:30:00,43.29,43.41,43.18,43.23,57900.0,21.7199,21.7801,21.6647,21.6898,57900.0
2008-03-25 11:00:00,43.23,43.26,43.11,43.18,67600.0,21.6898,21.7048,21.6296,21.6647,67600.0
2008-03-25 11:30:00,43.18,43.25,43.09,43.11,50100.0,21.6647,21.6998,21.6195,21.6296,50100.0
2008-03-25 12:00:00,43.11,43.32,43.06,43.31,78300.0,21.6296,21.7349,21.6045,21.7299,78300.0
2008-03-25 12:30:00,43.3,43.36,43.28,43.31,33600.0,21.7249,21.755,21.7149,21.7299,33600.0
2008-03-25 13:00:00,43.32,43.32,43.17,43.2,49000.0,21.7349,21.7349,21.6597,21.6747,49000.0
2008-03-25 13:30:00,43.19,43.2,43.11,43.13,39900.0,21.6697,21.6747,21.6296,21.6396,39900.0
2008-03-25 14:00:00,43.12,43.2,43.08,43.12,57900.0,21.6346,21.6747,21.6145,21.6346,57900.0
2008-03-25 14:30:00,43.12,43.23,43.04,43.15,89800.0,21.6346,21.6898,21.5944,21.6496,89800.0
2008-03-25 15:00:00,43.16,43.21,43.07,43.11,66000.0,21.6547,21.6797,21.6095,21.6296,66000.0
2008-03-25 15:30:00,43.12,43.18,42.86,42.92,135100.0,21.6346,21.6647,21.5041,21.5342,135100.0
2008-03-26 09:30:00,43.22,43.28,42.99,43.21,171200.0,21.6848,21.7149,21.5694,21.6797,171200.0
2008-03-26 10:00:00,43.22,43.28,43.1,43.25,103300.0,21.6848,21.7149,21.6245,21.6998,103300.0
2008-03-26 10:30:00,43.25,43.34,43.13,43.31,85000.0,21.6998,21.745,21.6396,21.7299,85000.0
2008-03-26 11:00:00,43.31,43.43,43.27,43.43,152900.0,21.7299,21.7901,21.7098,21.7901,152900.0
2008-03-26 11:30:00,43.43,43.63,43.42,43.6,90900.0,21.7901,21.8905,21.7851,21.8754,90900.0
2008-03-26 12:00:00,43.61,43.72,43.56,43.6,81600.0,21.8804,21.9356,21.8553,21.8754,81600.0
2008-03-26 12:30:00,43.6,43.65,43.5,43.64,62700.0,21.8754,21.9005,21.8252,21.8955,62700.0
2008-03-26 13:00:00,43.63,43.67,43.61,43.61,54500.0,21.8905,21.9105,21.8804,21.8804,54500.0
2008-03-26 13:30:00,43.61,43.61,43.37,43.39,72400.0,21.8804,21.8804,21.76,21.77,72400.0
2008-03-26 14:00:00,43.4,43.48,43.37,43.39,105700.0,21.7751,21.8152,21.76,21.77,105700.0
2008-03-26 14:30:00,43.38,43.53,43.35,43.53,120700.0,21.765,21.8403,21.75,21.8403,120700.0
2008-03-26 15:00:00,43.53,43.56,43.44,43.51,149500.0,21.8403,21.8553,21.7951,21.8303,149500.0
2008-03-26 15:30:00,43.51,43.57,43.43,43.48,260500.0,21.8303,21.8604,21.7901,21.8152,260500.0
2008-03-27 09:30:00,43.8,44.02,43.49,43.9,160500.0,21.9758,22.0861,21.8202,22.0259,160500.0
2008-03-27 10:00:00,43.9,44.14,43.88,44.03,133500.0,22.0259,22.1463,22.0159,22.0912,133500.0
2008-03-27 10:30:00,44.02,44.02,43.84,43.9,97200.0,22.0861,22.0861,21.9958,22.0259,97200.0
2008-03-27 11:00:00,43.91,43.99,43.88,43.97,80700.0,22.0309,22.0711,22.0159,22.0611,80700.0
2008-03-27 11:30:00,43.97,44.14,43.95,44.12,85700.0,22.0611,22.1463,22.051,22.1363,85700.0
2008-03-27 12:00:00,44.11,44.12,44.0,44.08,72000.0,22.1313,22.1363,22.0761,22.1162,72000.0
2008-03-27 12:30:00,44.08,44.19,44.07,44.17,100000.0,22.1162,22.1714,22.1112,22.1614,100000.0
2008-03-27 13:00:00,44.17,44.38,44.15,44.29,98800.0,22.1614,22.2668,22.1514,22.2216,98800.0
2008-03-27 13:30:00,44.3,44.38,44.28,44.31,179000.0,22.2266,22.2668,22.2166,22.2316,179000.0
2008-03-27 14:00:00,44.32,44.42,44.3,44.38,110900.0,22.2367,22.2868,22.2266,22.2668,110900.0
2008-03-27 14:30:00,44.38,44.4,44.24,44.28,199600.0,22.2668,22.2768,22.1965,22.2166,199600.0
2008-03-27 15:00:00,44.27,44.3,44.08,44.12,183100.0,22.2116,22.2266,22.1162,22.1363,183100.0
2008-03-27 15:30:00,44.11,44.15,43.84,43.96,384200.0,22.1313,22.1514,21.9958,22.056,384200.0
2008-03-28 09:30:00,44.27,44.48,44.11,44.2,115200.0,22.2116,22.3169,22.1313,22.1764,115200.0
2008-03-28 10:00:00,44.17,44.28,44.11,44.21,71500.0,22.1614,22.2166,22.1313,22.1815,71500.0
2008-03-28 10:30:00,44.21,44.27,44.05,44.1,121500.0,22.1815,22.2116,22.1012,22.1263,121500.0
2008-03-28 11:00:00,44.09,44.13,43.91,43.96,98400.0,22.1213,22.1413,22.0309,22.056,98400.0
2008-03-28 11:30:00,44.0,44.1,43.93,44.06,99200.0,22.0761,22.1263,22.041,22.1062,99200.0
2008-03-28 12:00:00,44.04,44.04,43.86,43.95,50300.0,22.0962,22.0962,22.0059,22.051,50300.0
2008-03-28 12:30:00,43.95,43.97,43.8,43.88,42600.0,22.051,22.0611,21.9758,22.0159,42600.0
2008-03-28 13:00:00,43.88,43.89,43.79,43.8,60000.0,22.0159,22.0209,21.9707,21.9758,60000.0
2008-03-28 13:30:00,43.8,43.84,43.58,43.6,62300.0,21.9758,21.9958,21.8654,21.8754,62300.0
2008-03-28 14:00:00,43.61,43.7,43.6,43.6,59200.0,21.8804,21.9256,21.8754,21.8754,59200.0
2008-03-28 14:30:00,43.6,43.63,43.52,43.61,65800.0,21.8754,21.8905,21.8353,21.8804,65800.0
2008-03-28 15:00:00,43.6,43.63,43.43,43.47,78900.0,21.8754,21.8905,21.7901,21.8102,78900.0
2008-03-28 15:30:00,43.47,43.54,43.32,43.42,138000.0,21.8102,21.8453,21.7349,21.7851,138000.0
2008-03-31 09:30:00,43.26,43.76,43.25,43.29,104900.0,21.7048,21.9557,21.6998,21.7199,104900.0
2008-03-31 10:00:00,43.27,43.43,43.25,43.35,74100.0,21.7098,21.7901,21.6998,21.75,74100.0
2008-03-31 10:30:00,43.36,43.55,43.34,43.52,66300.0,21.755,21.8503,21.745,21.8353,66300.0
2008-03-31 11:00:00,43.5,43.5,43.29,43.42,123900.0,21.8252,21.8252,21.7199,21.7851,123900.0
2008-03-31 11:30:00,43.42,43.5,43.39,43.49,48600.0,21.7851,21.8252,21.77,21.8202,48600.0
2008-03-31 12:00:00,43.49,43.55,43.47,43.55,49700.0,21.8202,21.8503,21.8102,21.8503,49700.0
2008-03-31 12:30:00,43.54,43.6,43.53,43.58,39900.0,21.8453,21.8754,21.8403,21.8654,39900.0
2008-03-31 13:00:00,43.58,43.71,43.58,43.71,40600.0,21.8654,21.9306,21.8654,21.9306,40600.0
2008-03-31 13:30:00,43.7,43.84,43.69,43.8,50900.0,21.9256,21.9958,21.9206,21.9758,50900.0
2008-03-31 14:00:00,43.8,43.94,43.8,43.89,68000.0,21.9758,22.046,21.9758,22.0209,68000.0
2008-03-31 14:30:00,43.89,43.93,43.86,43.89,59900.0,22.0209,22.041,22.0059,22.0209,59900.0
2008-03-31 15:00:00,43.87,44.05,43.87,43.99,97900.0,22.0109,22.1012,22.0109,22.0711,97900.0
2008-03-31 15:30:00,44.0,44.17,43.9,43.98,267400.0,22.0761,22.1614,22.0259,22.0661,267400.0
2008-04-01 09:30:00,44.04,44.85,44.04,44.82,179400.0,22.0962,22.5026,22.0962,22.4875,179400.0
2008-04-01 10:00:00,44.84,44.97,44.73,44.75,129900.0,22.4976,22.5628,22.4424,22.4524,129900.0
2008-04-01 10:30:00,44.75,44.81,44.63,44.71,83900.0,22.4524,22.4825,22.3922,22.4323,83900.0
2008-04-01 11:00:00,44.71,44.74,44.61,44.69,56800.0,22.4323,22.4474,22.3822,22.4223,56800.0
2008-04-01 11:30:00,44.69,44.8,44.69,44.78,53700.0,22.4223,22.4775,22.4223,22.4675,53700.0
2008-04-01 12:00:00,44.76,44.93,44.71,44.92,96300.0,22.4574,22.5427,22.4323,22.5377,96300.0
2008-04-01 12:30:00,44.92,44.98,44.9,44.95,62700.0,22.5377,22.5678,22.5277,22.5527,62700.0
2008-04-01 13:00:00,44.94,45.04,44.89,45.02,90700.0,22.5477,22.5979,22.5226,22.5879,90700.0
2008-04-01 13:30:00,45.02,45.03,44.93,45.0,52800.0,22.5879,22.5929,22.5427,22.5778,52800.0
2008-04-01 14:00:00,45.0,45.01,44.91,44.91,166000.0,22.5778,22.5829,22.5327,22.5327,166000.0
2008-04-01 14:30:00,44.92,44.96,44.8,44.8,167200.0,22.5377,22.5578,22.4775,22.4775,167200.0
2008-04-01 15:00:00,44.8,44.86,44.73,44.74,203700.0,22.4775,22.5076,22.4424,22.4474,203700.0
2008-04-01 15:30:00,44.75,44.92,44.66,44.82,342400.0,22.4524,22.5377,22.4072,22.4875,342400.0
2008-04-02 09:30:00,44.88,45.08,44.74,45.02,73200.0,22.5176,22.618,22.4474,22.5879,73200.0
2008-04-02 10:00:00,45.01,45.23,44.96,45.1,70000.0,22.5829,22.6932,22.5578,22.628,70000.0
2008-04-02 10:30:00,45.11,45.22,45.02,45.12,61300.0,22.633,22.6882,22.5879,22.638,61300.0
2008-04-02 11:00:00,45.12,45.3,45.05,45.28,52900.0,22.638,22.7284,22.6029,22.7183,52900.0
2008-04-02 11:30:00,45.28,45.36,45.23,45.36,39500.0,22.7183,22.7585,22.6932,22.7585,39500.0
2008-04-02 12:00:00,45.34,45.4,45.24,45.34,50200.0,22.7484,22.7785,22.6982,22.7484,50200.0
2008-04-02 12:30:00,45.34,45.36,45.29,45.34,43700.0,22.7484,22.7585,22.7233,22.7484,43700.0
2008-04-02 13:00:00,45.34,45.4,45.31,45.4,39200.0,22.7484,22.7785,22.7334,22.7785,39200.0
2008-04-02 13:30:00,45.4,45.49,45.38,45.48,46200.0,22.7785,22.8237,22.7685,22.8187,46200.0
2008-04-02 14:00:00,45.47,45.55,45.46,45.48,59200.0,22.8136,22.8538,22.8086,22.8187,59200.0
2008-04-02 14:30:00,45.48,45.48,45.23,45.28,80400.0,22.8187,22.8187,22.6932,22.7183,80400.0
2008-04-02 15:00:00,45.29,45.29,45.12,45.21,93400.0,22.7233,22.7233,22.638,22.6832,93400.0
2008-04-02 15:30:00,45.23,45.28,45.11,45.25,145700.0,22.6932,22.7183,22.633,22.7033,145700.0
2008-04-03 09:30:00,45.0,45.33,45.0,45.09,52000.0,22.5778,22.7434,22.5778,22.623,52000.0
2008-04-03 10:00:00,45.08,45.24,45.02,45.09,94200.0,22.618,22.6982,22.5879,22.623,94200.0
2008-04-03 10:30:00,45.11,45.12,44.91,44.92,45600.0,22.633,22.638,22.5327,22.5377,45600.0
2008-04-03 11:00:00,44.92,45.05,44.89,45.05,40900.0,22.5377,22.6029,22.5226,22.6029,40900.0
2008-04-03 11:30:00,45.06,45.22,45.05,45.16,34000.0,22.6079,22.6882,22.6029,22.6581,34000.0
2008-04-03 12:00:00,45.18,45.18,44.99,45.01,38400.0,22.6681,22.6681,22.5728,22.5829,38400.0
2008-04-03 12:30:00,45.01,45.1,45.0,45.07,45000.0,22.5829,22.628,22.5778,22.613,45000.0
2008-04-03 13:00:00,45.04,45.22,45.01,45.18,44100.0,22.5979,22.6882,22.5829,22.6681,44100.0
2008-04-03 13:30:00,45.17,45.23,45.14,45.23,43700.0,22.6631,22.6932,22.6481,22.6932,43700.0
2008-04-03 14:00:00,45.22,45.24,45.11,45.12,46100.0,22.6882,22.6982,22.633,22.638,46100.0
2008-04-03 14:30:00,45.11,45.15,45.05,45.09,62400.0,22.633,22.6531,22.6029,22.623,62400.0
2008-04-03 15:00:00,45.08,45.1,44.97,45.01,98700.0,22.618,22.628,22.5628,22.5829,98700.0
2008-04-03 15:30:00,44.99,45.05,44.92,44.98,92000.0,22.5728,22.6029,22.5377,22.5678,92000.0
2008-04-04 09:30:00,45.18,45.29,44.85,45.26,83800.0,22.6681,22.7233,22.5026,22.7083,83800.0
2008-04-04 10:00:00,45.26,45.42,45.2,45.39,60700.0,22.7083,22.7886,22.6782,22.7735,60700.0
2008-04-04 10:30:00,45.42,45.57,45.32,45.52,49500.0,22.7886,22.8638,22.7384,22.8387,49500.0
2008-04-04 11:00:00,45.52,45.6,45.5,45.57,35800.0,22.8387,22.8789,22.8287,22.8638,35800.0
2008-04-04 11:30:00,45.55,45.57,45.41,45.42,32200.0,22.8538,22.8638,22.7835,22.7886,32200.0
2008-04-04 12:00:00,45.42,45.53,45.31,45.52,39700.0,22.7886,22.8437,22.7334,22.8387,39700.0
2008-04-04 12:30:00,45.53,45.54,45.45,45.47,38300.0,22.8437,22.8488,22.8036,22.8136,38300.0
2008-04-04 13:00:00,45.48,45.5,45.36,45.37,39600.0,22.8187,22.8287,22.7585,22.7635,39600.0
2008-04-04 13:30:00,45.39,45.4,45.22,45.23,25700.0,22.7735,22.7785,22.6882,22.6932,25700.0
2008-04-04 14:00:00,45.24,45.31,45.21,45.27,44000.0,22.6982,22.7334,22.6832,22.7133,44000.0
2008-04-04 14:30:00,45.26,45.44,45.23,45.38,59900.0,22.7083,22.7986,22.6932,22.7685,59900.0
2008-04-04 15:00:00,45.37,45.42,45.23,45.26,63100.0,22.7635,22.7886,22.6932,22.7083,63100.0
2008-04-04 15:30:00,45.25,45.26,44.99,45.0,148100.0,22.7033,22.7083,22.5728,22.5778,148100.0
2008-04-07 09:30:00,45.46,45.46,44.76,44.99,56900.0,22.8086,22.8086,22.4574,22.5728,56900.0
2008-04-07 10:00:00,44.96,45.01,44.86,44.91,38300.0,22.5578,22.5829,22.5076,22.5327,38300.0
2008-04-07 10:30:00,44.92,45.04,44.91,45.03,34200.0,22.5377,22.5979,22.5327,22.5929,34200.0
2008-04-07 11:00:00,45.04,45.21,45.04,45.19,45500.0,22.5979,22.6832,22.5979,22.6732,45500.0
2008-04-07 11:30:00,45.18,45.33,45.18,45.31,39000.0,22.6681,22.7434,22.6681,22.7334,39000.0
2008-04-07 12:00:00,45.32,45.38,45.28,45.37,49500.0,22.7384,22.7685,22.7183,22.7635,49500.0
2008-04-07 12:30:00,45.36,45.44,45.34,45.39,62000.0,22.7585,22.7986,22.7484,22.7735,62000.0
2008-04-07 13:00:00,45.4,45.45,45.37,45.42,53400.0,22.7785,22.8036,22.7635,22.7886,53400.0
2008-04-07 13:30:00,45.42,45.51,45.41,45.5,39800.0,22.7886,22.8337,22.7835,22.8287,39800.0
2008-04-07 14:00:00,45.5,45.59,45.49,45.49,75800.0,22.8287,22.8739,22.8237,22.8237,75800.0
2008-04-07 14:30:00,45.5,45.51,45.37,45.38,47700.0,22.8287,22.8337,22.7635,22.7685,47700.0
2008-04-07 15:00:00,45.38,45.45,45.35,45.42,79900.0,22.7685,22.8036,22.7534,22.7886,79900.0
2008-04-07 15:30:00,45.4,45.41,45.19,45.28,100700.0,22.7785,22.7835,22.6732,22.7183,100700.0
2008-04-08 09:30:00,45.1,45.33,45.1,45.18,40600.0,22.628,22.7434,22.628,22.6681,40600.0
2008-04-08 10:00:00,45.17,45.18,45.08,45.13,49700.0,22.6631,22.6681,22.618,22.6431,49700.0
2008-04-08 10:30:00,45.1,45.17,45.01,45.04,64500.0,22.628,22.6631,22.5829,22.5979,64500.0
2008-04-08 11:00:00,45.05,45.08,44.97,45.0,59900.0,22.6029,22.618,22.5628,22.5778,59900.0
2008-04-08 11:30:00,45.0,45.02,44.97,44.98,38300.0,22.5778,22.5879,22.5628,22.5678,38300.0
2008-04-08 12:00:00,44.99,45.0,44.89,44.93,24300.0,22.5728,22.5778,22.5226,22.5427,24300.0
2008-04-08 12:30:00,44.93,45.05,44.9,45.01,29000.0,22.5427,22.6029,22.5277,22.5829,29000.0
2008-04-08 13:00:00,45.01,45.04,44.97,45.0,29400.0,22.5829,22.5979,22.5628,22.5778,29400.0
2008-04-08 13:30:00,45.0,45.06,44.97,45.06,36200.0,22.5778,22.6079,22.5628,22.6079,36200.0
2008-04-08 14:00:00,45.04,45.14,44.98,45.14,67800.0,22.5979,22.6481,22.5678,22.6481,67800.0
2008-04-08 14:30:00,45.15,45.38,45.11,45.36,83200.0,22.6531,22.7685,22.633,22.7585,83200.0
2008-04-08 15:00:00,45.35,45.35,45.22,45.26,60200.0,22.7534,22.7534,22.6882,22.7083,60200.0
2008-04-08 15:30:00,45.27,45.32,44.96,45.1,229000.0,22.7133,22.7384,22.5578,22.628,229000.0
2008-04-09 09:30:00,45.1,45.32,44.95,45.27,68700.0,22.628,22.7384,22.5527,22.7133,68700.0
2008-04-09 10:00:00,45.27,45.29,45.1,45.14,55600.0,22.7133,22.7233,22.628,22.6481,55600.0
2008-04-09 10:30:00,45.15,45.22,45.04,45.19,67500.0,22.6531,22.6882,22.5979,22.6732,67500.0
2008-04-09 11:00:00,45.18,45.21,45.13,45.17,54000.0,22.6681,22.6832,22.6431,22.6631,54000.0
2008-04-09 11:30:00,45.17,45.18,45.11,45.11,79800.0,22.6631,22.6681,22.633,22.633,79800.0
2008-04-09 12:00:00,45.12,45.12,44.95,44.98,52500.0,22.638,22.638,22.5527,22.5678,52500.0
2008-04-09 12:30:00,44.99,45.05,44.95,45.04,93700.0,22.5728,22.6029,22.5527,22.5979,93700.0
2008-04-09 13:00:00,45.03,45.05,44.93,44.99,112100.0,22.5929,22.6029,22.5427,22.5728,112100.0
2008-04-09 13:30:00,44.99,45.05,44.96,45.05,110800.0,22.5728,22.6029,22.5578,22.6029,110800.0
2008-04-09 14:00:00,45.05,45.15,44.98,45.0,136400.0,22.6029,22.6531,22.5678,22.5778,136400.0
2008-04-09 14:30:00,44.99,44.99,44.8,44.85,99900.0,22.5728,22.5728,22.4775,22.5026,99900.0
2008-04-09 15:00:00,44.83,44.92,44.75,44.82,170000.0,22.4925,22.5377,22.4524,22.4875,170000.0
2008-04-09 15:30:00,44.82,45.09,44.82,45.02,190300.0,22.4875,22.623,22.4875,22.5879,190300.0
2008-04-10 09:30:00,45.18,45.25,44.78,44.85,58500.0,22.6681,22.7033,22.4675,22.5026,58500.0
2008-04-10 10:00:00,44.84,44.84,44.6,44.64,61300.0,22.4976,22.4976,22.3771,22.3972,61300.0
2008-04-10 10:30:00,44.63,44.76,44.55,44.69,105700.0,22.3922,22.4574,22.3521,22.4223,105700.0
2008-04-10 11:00:00,44.69,44.71,44.6,44.62,44700.0,22.4223,22.4323,22.3771,22.3872,44700.0
2008-04-10 11:30:00,44.62,44.67,44.6,44.63,35000.0,22.3872,22.4123,22.3771,22.3922,35000.0
2008-04-10 12:00:00,44.62,44.64,44.53,44.56,81400.0,22.3872,22.3972,22.342,22.3571,81400.0
2008-04-10 12:30:00,44.56,44.64,44.55,44.58,51800.0,22.3571,22.3972,22.3521,22.3671,51800.0
2008-04-10 13:00:00,44.58,44.66,44.5,44.66,41300.0,22.3671,22.4072,22.327,22.4072,41300.0
2008-04-10 13:30:00,44.66,44.73,44.64,44.7,35900.0,22.4072,22.4424,22.3972,22.4273,35900.0
2008-04-10 14:00:00,44.71,44.73,44.66,44.73,48000.0,22.4323,22.4424,22.4072,22.4424,48000.0
2008-04-10 14:30:00,44.72,44.82,44.69,44.8,57300.0,22.4373,22.4875,22.4223,22.4775,57300.0
2008-04-10 15:00:00,44.81,44.84,44.56,44.57,78700.0,22.4825,22.4976,22.3571,22.3621,78700.0
2008-04-10 15:30:00,44.56,44.6,44.41,44.55,180500.0,22.3571,22.3771,22.2818,22.3521,180500.0
2008-04-11 09:30:00,44.13,44.53,44.13,44.43,46500.0,22.1413,22.342,22.1413,22.2918,46500.0
2008-04-11 10:00:00,44.43,44.63,44.37,44.55,52300.0,22.2918,22.3922,22.2617,22.3521,52300.0
2008-04-11 10:30:00,44.56,44.69,44.56,44.69,71700.0,22.3571,22.4223,22.3571,22.4223,71700.0
2008-04-11 11:00:00,44.67,44.7,44.54,44.59,65900.0,22.4123,22.4273,22.347,22.3721,65900.0
2008-04-11 11:30:00,44.58,44.59,44.43,44.5,28800.0,22.3671,22.3721,22.2918,22.327,28800.0
2008-04-11 12:00:00,44.48,44.52,44.36,44.37,32300.0,22.3169,22.337,22.2567,22.2617,32300.0
2008-04-11 12:30:00,44.38,44.45,44.35,44.45,29800.0,22.2668,22.3019,22.2517,22.3019,29800.0
2008-04-11 13:00:00,44.42,44.46,44.41,44.45,31500.0,22.2868,22.3069,22.2818,22.3019,31500.0
2008-04-11 13:30:00,44.45,44.52,44.4,44.51,49700.0,22.3019,22.337,22.2768,22.332,49700.0
2008-04-11 14:00:00,44.52,44.58,44.49,44.57,36100.0,22.337,22.3671,22.322,22.3621,36100.0
2008-04-11 14:30:00,44.57,44.69,44.54,44.63,45400.0,22.3621,22.4223,22.347,22.3922,45400.0
2008-04-11 15:00:00,44.63,44.75,44.57,44.7,57300.0,22.3922,22.4524,22.3621,22.4273,57300.0
2008-04-11 15:30:00,44.67,44.68,44.41,44.56,100700.0,22.4123,22.4173,22.2818,22.3571,100700.0
2008-04-14 09:30:00,44.41,44.64,44.41,44.57,53000.0,22.2818,22.3972,22.2818,22.3621,53000.0
2008-04-14 10:00:00,44.55,44.57,44.41,44.52,24100.0,22.3521,22.3621,22.2818,22.337,24100.0
2008-04-14 10:30:00,44.52,44.55,44.36,44.43,23800.0,22.337,22.3521,22.2567,22.2918,23800.0
2008-04-14 11:00:00,44.42,44.44,44.3,44.31,16700.0,22.2868,22.2969,22.2266,22.2316,16700.0
2008-04-14 11:30:00,44.32,44.43,44.29,44.41,31000.0,22.2367,22.2918,22.2216,22.2818,31000.0
2008-04-14 12:00:00,44.41,44.5,44.39,44.5,25600.0,22.2818,22.327,22.2718,22.327,25600.0
2008-04-14 12:30:00,44.51,44.64,44.51,44.61,25500.0,22.332,22.3972,22.332,22.3822,25500.0
2008-04-14 13:00:00,44.61,44.67,44.55,44.59,24600.0,22.3822,22.4123,22.3521,22.3721,24600.0
2008-04-14 13:30:00,44.59,44.65,44.58,44.63,25200.0,22.3721,22.4022,22.3671,22.3922,25200.0
2008-04-14 14:00:00,44.65,44.67,44.59,44.61,19800.0,22.4022,22.4123,22.3721,22.3822,19800.0
2008-04-14 14:30:00,44.61,44.7,44.54,44.56,21200.0,22.3822,22.4273,22.347,22.3571,21200.0
2008-04-14 15:00:00,44.56,44.6,44.51,44.52,40300.0,22.3571,22.3771,22.332,22.337,40300.0
2008-04-14 15:30:00,44.51,44.63,44.47,44.49,137900.0,22.332,22.3922,22.3119,22.322,137900.0
2008-04-15 09:30:00,44.75,44.9,44.56,44.84,43400.0,22.4524,22.5277,22.3571,22.4976,43400.0
2008-04-15 10:00:00,44.82,44.95,44.72,44.72,36700.0,22.4875,22.5527,22.4373,22.4373,36700.0
2008-04-15 10:30:00,44.74,44.88,44.73,44.82,21300.0,22.4474,22.5176,22.4424,22.4875,21300.0
2008-04-15 11:00:00,44.82,44.82,44.7,44.75,62400.0,22.4875,22.4875,22.4273,22.4524,62400.0
2008-04-15 11:30:00,44.73,44.82,44.72,44.81,29400.0,22.4424,22.4875,22.4373,22.4825,29400.0
2008-04-15 12:00:00,44.82,44.87,44.8,44.84,30200.0,22.4875,22.5126,22.4775,22.4976,30200.0
2008-04-15 12:30:00,44.84,44.93,44.83,44.92,50100.0,22.4976,22.5427,22.4925,22.5377,50100.0
2008-04-15 13:00:00,44.89,44.97,44.89,44.95,19000.0,22.5226,22.5628,22.5226,22.5527,19000.0
2008-04-15 13:30:00,44.96,45.08,44.93,45.02,31700.0,22.5578,22.618,22.5427,22.5879,31700.0
2008-04-15 14:00:00,45.01,45.03,44.99,45.0,28900.0,22.5829,22.5929,22.5728,22.5778,28900.0
2008-04-15 14:30:00,45.0,45.11,44.99,45.02,39100.0,22.5778,22.633,22.5728,22.5879,39100.0
2008-04-15 15:00:00,45.01,45.07,44.98,45.02,60900.0,22.5829,22.613,22.5678,22.5879,60900.0
2008-04-15 15:30:00,45.02,45.17,45.02,45.17,158400.0,22.5879,22.6631,22.5879,22.6631,158400.0
2008-04-16 09:30:00,45.4,45.4,44.88,44.98,190800.0,22.7785,22.7785,22.5176,22.5678,190800.0
2008-04-16 10:00:00,45.0,45.06,44.94,44.96,92400.0,22.5778,22.6079,22.5477,22.5578,92400.0
2008-04-16 10:30:00,44.97,45.1,44.96,45.02,52500.0,22.5628,22.628,22.5578,22.5879,52500.0
2008-04-16 11:00:00,45.01,45.03,44.85,44.87,31100.0,22.5829,22.5929,22.5026,22.5126,31100.0
2008-04-16 11:30:00,44.86,44.94,44.81,44.86,74400.0,22.5076,22.5477,22.4825,22.5076,74400.0
2008-04-16 12:00:00,44.86,45.18,44.86,44.92,50100.0,22.5076,22.6681,22.5076,22.5377,50100.0
2008-04-16 12:30:00,44.92,44.98,44.84,44.98,53900.0,22.5377,22.5678,22.4976,22.5678,53900.0
2008-04-16 13:00:00,44.97,45.05,44.94,45.04,19300.0,22.5628,22.6029,22.5477,22.5979,19300.0
2008-04-16 13:30:00,45.04,45.04,44.94,44.98,89500.0,22.5979,22.5979,22.5477,22.5678,89500.0
2008-04-16 14:00:00,44.98,45.08,44.94,44.98,108700.0,22.5678,22.618,22.5477,22.5678,108700.0
2008-04-16 14:30:00,44.98,45.14,44.96,45.12,134000.0,22.5678,22.6481,22.5578,22.638,134000.0
2008-04-16 15:00:00,45.12,45.25,45.12,45.22,125800.0,22.638,22.7033,22.638,22.6882,125800.0
2008-04-16 15:30:00,45.2,45.54,45.2,45.4,196600.0,22.6782,22.8488,22.6782,22.7785,196600.0
2008-04-17 09:30:00,45.4,46.03,45.4,46.01,71500.0,22.7785,23.0946,22.7785,23.0846,71500.0
2008-04-17 10:00:00,45.98,46.0,45.79,46.0,70000.0,23.0695,23.0796,22.9742,23.0796,70000.0
2008-04-17 10:30:00,46.0,46.05,45.92,45.95,49100.0,23.0796,23.1046,23.0394,23.0545,49100.0
2008-04-17 11:00:00,45.95,46.0,45.89,45.92,108700.0,23.0545,23.0796,23.0244,23.0394,108700.0
2008-04-17 11:30:00,45.93,45.95,45.55,45.6,109400.0,23.0444,23.0545,22.8538,22.8789,109400.0
2008-04-17 12:00:00,45.59,45.94,45.58,45.89,62300.0,22.8739,23.0495,22.8688,23.0244,62300.0
2008-04-17 12:30:00,45.88,46.0,45.86,45.98,42900.0,23.0194,23.0796,23.0093,23.0695,42900.0
2008-04-17 13:00:00,45.97,45.98,45.86,45.88,56100.0,23.0645,23.0695,23.0093,23.0194,56100.0
2008-04-17 13:30:00,45.87,45.9,45.75,45.76,42500.0,23.0143,23.0294,22.9541,22.9591,42500.0
2008-04-17 14:00:00,45.76,45.83,45.71,45.72,72200.0,22.9591,22.9943,22.9341,22.9391,72200.0
2008-04-17 14:30:00,45.71,45.73,45.6,45.63,63800.0,22.9341,22.9441,22.8789,22.8939,63800.0
2008-04-17 15:00:00,45.63,45.83,45.62,45.77,82400.0,22.8939,22.9943,22.8889,22.9642,82400.0
2008-04-17 15:30:00,45.77,45.94,45.75,45.82,108800.0,22.9642,23.0495,22.9541,22.9893,108800.0
2008-04-18 09:30:00,46.69,46.69,45.96,46.03,192400.0,23.4258,23.4258,23.0595,23.0946,192400.0
2008-04-18 10:00:00,46.03,46.1,45.88,45.88,65400.0,23.0946,23.1297,23.0194,23.0194,65400.0
2008-04-18 10:30:00,45.89,45.94,45.69,45.75,63700.0,23.0244,23.0495,22.924,22.9541,63700.0
2008-04-18 11:00:00,45.73,45.78,45.53,45.61,65800.0,22.9441,22.9692,22.8437,22.8839,65800.0
2008-04-18 11:30:00,45.61,45.73,45.56,45.73,42000.0,22.8839,22.9441,22.8588,22.9441,42000.0
2008-04-18 12:00:00,45.73,45.74,45.62,45.67,30600.0,22.9441,22.9491,22.8889,22.914,30600.0
2008-04-18 12:30:00,45.67,45.67,45.54,45.54,27800.0,22.914,22.914,22.8488,22.8488,27800.0
2008-04-18 13:00:00,45.54,45.62,45.52,45.53,37800.0,22.8488,22.8889,22.8387,22.8437,37800.0
2008-04-18 13:30:00,45.54,45.57,45.5,45.56,41000.0,22.8488,22.8638,22.8287,22.8588,41000.0
2008-04-18 14:00:00,45.53,45.67,45.53,45.6,49200.0,22.8437,22.914,22.8437,22.8789,49200.0
2008-04-18 14:30:00,45.61,45.72,45.61,45.68,43500.0,22.8839,22.9391,22.8839,22.919,43500.0
2008-04-18 15:00:00,45.68,45.68,45.57,45.6,107300.0,22.919,22.919,22.8638,22.8789,107300.0
2008-04-18 15:30:00,45.6,45.85,45.58,45.85,159300.0,22.8789,23.0043,22.8688,23.0043,159300.0
2008-04-21 09:30:00,45.71,45.89,45.35,45.38,54900.0,22.9341,23.0244,22.7534,22.7685,54900.0
2008-04-21 10:00:00,45.36,45.43,45.27,45.29,30200.0,22.7585,22.7936,22.7133,22.7233,30200.0
2008-04-21 10:30:00,45.27,45.32,45.19,45.23,35000.0,22.7133,22.7384,22.6732,22.6932,35000.0
2008-04-21 11:00:00,45.22,45.31,45.16,45.16,30900.0,22.6882,22.7334,22.6581,22.6581,30900.0
2008-04-21 11:30:00,45.16,45.35,45.14,45.33,52900.0,22.6581,22.7534,22.6481,22.7434,52900.0
2008-04-21 12:00:00,45.32,45.48,45.29,45.39,112700.0,22.7384,22.8187,22.7233,22.7735,112700.0
2008-04-21 12:30:00,45.4,45.4,45.28,45.33,20000.0,22.7785,22.7785,22.7183,22.7434,20000.0
2008-04-21 13:00:00,45.32,45.55,45.26,45.37,35500.0,22.7384,22.8538,22.7083,22.7635,35500.0
2008-04-21 13:30:00,45.37,45.44,45.35,45.39,28000.0,22.7635,22.7986,22.7534,22.7735,28000.0
2008-04-21 14:00:00,45.39,45.41,45.36,45.39,32400.0,22.7735,22.7835,22.7585,22.7735,32400.0
2008-04-21 14:30:00,45.38,45.46,45.36,45.43,71300.0,22.7685,22.8086,22.7585,22.7936,71300.0
2008-04-21 15:00:00,45.42,45.56,45.42,45.56,50400.0,22.7886,22.8588,22.7886,22.8588,50400.0
2008-04-21 15:30:00,45.55,45.72,45.52,45.62,83400.0,22.8538,22.9391,22.8387,22.8889,83400.0
2008-04-22 09:30:00,45.48,45.79,45.24,45.25,43800.0,22.8187,22.9742,22.6982,22.7033,43800.0
2008-04-22 10:00:00,45.27,45.39,45.12,45.14,41700.0,22.7133,22.7735,22.638,22.6481,41700.0
2008-04-22 10:30:00,45.13,45.23,45.1,45.23,24000.0,22.6431,22.6932,22.628,22.6932,24000.0
2008-04-22 11:00:00,45.22,45.27,45.14,45.14,19200.0,22.6882,22.7133,22.6481,22.6481,19200.0
2008-04-22 11:30:00,45.15,45.26,45.13,45.26,37900.0,22.6531,22.7083,22.6431,22.7083,37900.0
2008-04-22 12:00:00,45.24,45.33,45.23,45.29,31600.0,22.6982,22.7434,22.6932,22.7233,31600.0
2008-04-22 12:30:00,45.28,45.33,45.2,45.22,23900.0,22.7183,22.7434,22.6782,22.6882,23900.0
2008-04-22 13:00:00,45.23,45.25,45.18,45.21,17000.0,22.6932,22.7033,22.6681,22.6832,17000.0
2008-04-22 13:30:00,45.21,45.24,45.18,45.24,19100.0,22.6832,22.6982,22.6681,22.6982,19100.0
2008-04-22 14:00:00,45.22,45.28,45.19,45.21,37400.0,22.6882,22.7183,22.6732,22.6832,37400.0
2008-04-22 14:30:00,45.22,45.27,45.08,45.11,54900.0,22.6882,22.7133,22.618,22.633,54900.0
2008-04-22 15:00:00,45.11,45.2,45.1,45.16,51300.0,22.633,22.6782,22.628,22.6581,51300.0
2008-04-22 15:30:00,45.16,45.33,45.14,45.32,91000.0,22.6581,22.7434,22.6481,22.7384,91000.0
2008-04-23 09:30:00,45.4,45.75,45.37,45.59,34900.0,22.7785,22.9541,22.7635,22.8739,34900.0
2008-04-23 10:00:00,45.63,45.68,45.5,45.53,36200.0,22.8939,22.919,22.8287,22.8437,36200.0
2008-04-23 10:30:00,45.54,45.69,45.5,45.66,87700.0,22.8488,22.924,22.8287,22.909,87700.0
2008-04-23 11:00:00,45.66,45.7,45.61,45.63,33700.0,22.909,22.929,22.8839,22.8939,33700.0
2008-04-23 11:30:00,45.62,45.67,45.57,45.58,29200.0,22.8889,22.914,22.8638,22.8688,29200.0
2008-04-23 12:00:00,45.57,45.62,45.45,45.47,31800.0,22.8638,22.8889,22.8036,22.8136,31800.0
2008-04-23 12:30:00,45.49,45.49,45.29,45.37,49500.0,22.8237,22.8237,22.7233,22.7635,49500.0
2008-04-23 13:00:00,45.39,45.47,45.37,45.41,31800.0,22.7735,22.8136,22.7635,22.7835,31800.0
2008-04-23 13:30:00,45.39,45.42,45.31,45.4,40900.0,22.7735,22.7886,22.7334,22.7785,40900.0
2008-04-23 14:00:00,45.4,45.44,45.36,45.36,54100.0,22.7785,22.7986,22.7585,22.7585,54100.0
2008-04-23 14:30:00,45.37,45.52,45.36,45.49,50100.0,22.7635,22.8387,22.7585,22.8237,50100.0
2008-04-23 15:00:00,45.48,45.6,45.43,45.43,103300.0,22.8187,22.8789,22.7936,22.7936,103300.0
2008-04-23 15:30:00,45.42,45.66,45.42,45.62,100000.0,22.7886,22.909,22.7886,22.8889,100000.0
2008-04-24 09:30:00,45.61,45.86,45.53,45.53,36700.0,22.8839,23.0093,22.8437,22.8437,36700.0
2008-04-24 10:00:00,45.51,45.52,45.13,45.45,63600.0,22.8337,22.8387,22.6431,22.8036,63600.0
2008-04-24 10:30:00,45.44,45.46,45.24,45.27,73500.0,22.7986,22.8086,22.6982,22.7133,73500.0
2008-04-24 11:00:00,45.27,45.47,45.24,45.41,55800.0,22.7133,22.8136,22.6982,22.7835,55800.0
2008-04-24 11:30:00,45.43,45.53,45.41,45.46,47100.0,22.7936,22.8437,22.7835,22.8086,47100.0
2008-04-24 12:00:00,45.47,45.7,45.44,45.65,27600.0,22.8136,22.929,22.7986,22.904,27600.0
2008-04-24 12:30:00,45.67,45.85,45.67,45.7,27900.0,22.914,23.0043,22.914,22.929,27900.0
2008-04-24 13:00:00,45.71,45.76,45.65,45.66,26700.0,22.9341,22.9591,22.904,22.909,26700.0
2008-04-24 13:30:00,45.67,45.69,45.59,45.67,24000.0,22.914,22.924,22.8739,22.914,24000.0
2008-04-24 14:00:00,45.67,45.82,45.63,45.82,42100.0,22.914,22.9893,22.8939,22.9893,42100.0
2008-04-24 14:30:00,45.8,45.81,45.65,45.67,46900.0,22.9792,22.9842,22.904,22.914,46900.0
2008-04-24 15:00:00,45.67,45.69,45.52,45.58,48400.0,22.914,22.924,22.8387,22.8688,48400.0
2008-04-24 15:30:00,45.58,45.61,45.36,45.41,106400.0,22.8688,22.8839,22.7585,22.7835,106400.0
2008-04-25 09:30:00,45.66,45.87,45.56,45.82,31800.0,22.909,23.0143,22.8588,22.9893,31800.0
2008-04-25 10:00:00,45.81,45.87,45.67,45.75,23700.0,22.9842,23.0143,22.914,22.9541,23700.0
2008-04-25 10:30:00,45.76,45.79,45.5,45.56,39300.0,22.9591,22.9742,22.8287,22.8588,39300.0
2008-04-25 11:00:00,45.56,45.6,45.41,45.45,46800.0,22.8588,22.8789,22.7835,22.8036,46800.0
2008-04-25 11:30:00,45.46,45.53,45.46,45.53,20000.0,22.8086,22.8437,22.8086,22.8437,20000.0
2008-04-25 12:00:00,45.53,45.59,45.51,45.53,20600.0,22.8437,22.8739,22.8337,22.8437,20600.0
2008-04-25 12:30:00,45.55,45.55,45.46,45.47,25200.0,22.8538,22.8538,22.8086,22.8136,25200.0
2008-04-25 13:00:00,45.5,45.53,45.46,45.48,19800.0,22.8287,22.8437,22.8086,22.8187,19800.0
2008-04-25 13:30:00,45.49,45.62,45.46,45.62,43000.0,22.8237,22.8889,22.8086,22.8889,43000.0
2008-04-25 14:00:00,45.63,45.64,45.56,45.56,28600.0,22.8939,22.8989,22.8588,22.8588,28600.0
2008-04-25 14:30:00,45.56,45.58,45.45,45.49,27900.0,22.8588,22.8688,22.8036,22.8237,27900.0
2008-04-25 15:00:00,45.48,45.62,45.46,45.59,45700.0,22.8187,22.8889,22.8086,22.8739,45700.0
2008-04-25 15:30:00,45.59,45.64,45.46,45.63,79700.0,22.8739,22.8989,22.8086,22.8939,79700.0
2008-04-28 09:30:00,45.51,45.94,45.45,45.58,46700.0,22.8337,23.0495,22.8036,22.8688,46700.0
2008-04-28 10:00:00,45.56,45.81,45.5,45.81,40800.0,22.8588,22.9842,22.8287,22.9842,40800.0
2008-04-28 10:30:00,45.81,45.9,45.79,45.85,37200.0,22.9842,23.0294,22.9742,23.0043,37200.0
2008-04-28 11:00:00,45.84,45.84,45.62,45.64,38600.0,22.9993,22.9993,22.8889,22.8989,38600.0
2008-04-28 11:30:00,45.63,45.68,45.59,45.59,29400.0,22.8939,22.919,22.8739,22.8739,29400.0
2008-04-28 12:00:00,45.59,45.68,45.58,45.67,32600.0,22.8739,22.919,22.8688,22.914,32600.0
2008-04-28 12:30:00,45.66,45.71,45.55,45.56,40900.0,22.909,22.9341,22.8538,22.8588,40900.0
2008-04-28 13:00:00,45.58,45.64,45.53,45.55,26000.0,22.8688,22.8989,22.8437,22.8538,26000.0
2008-04-28 13:30:00,45.55,45.6,45.53,45.58,27100.0,22.8538,22.8789,22.8437,22.8688,27100.0
2008-04-28 14:00:00,45.56,45.66,45.54,45.61,39800.0,22.8588,22.909,22.8488,22.8839,39800.0
2008-04-28 14:30:00,45.62,45.68,45.6,45.64,29700.0,22.8889,22.919,22.8789,22.8989,29700.0
2008-04-28 15:00:00,45.62,45.65,45.57,45.57,38200.0,22.8889,22.904,22.8638,22.8638,38200.0
2008-04-28 15:30:00,45.57,45.6,45.48,45.54,78700.0,22.8638,22.8789,22.8187,22.8488,78700.0
2008-04-29 09:30:00,45.5,45.76,45.49,45.51,34200.0,22.8287,22.9591,22.8237,22.8337,34200.0
2008-04-29 10:00:00,45.53,45.63,45.38,45.62,42100.0,22.8437,22.8939,22.7685,22.8889,42100.0
2008-04-29 10:30:00,45.6,45.62,45.38,45.41,33300.0,22.8789,22.8889,22.7685,22.7835,33300.0
2008-04-29 11:00:00,45.41,45.41,45.31,45.32,32500.0,22.7835,22.7835,22.7334,22.7384,32500.0
2008-04-29 11:30:00,45.33,45.48,45.32,45.43,36800.0,22.7434,22.8187,22.7384,22.7936,36800.0
2008-04-29 12:00:00,45.4,45.43,45.37,45.41,20900.0,22.7785,22.7936,22.7635,22.7835,20900.0
2008-04-29 12:30:00,45.42,45.44,45.38,45.39,23600.0,22.7886,22.7986,22.7685,22.7735,23600.0
2008-04-29 13:00:00,45.39,45.44,45.36,45.41,23300.0,22.7735,22.7986,22.7585,22.7835,23300.0
2008-04-29 13:30:00,45.42,45.45,45.33,45.34,27500.0,22.7886,22.8036,22.7434,22.7484,27500.0
2008-04-29 14:00:00,45.34,45.39,45.29,45.37,32200.0,22.7484,22.7735,22.7233,22.7635,32200.0
2008-04-29 14:30:00,45.37,45.45,45.35,45.43,35900.0,22.7635,22.8036,22.7534,22.7936,35900.0
2008-04-29 15:00:00,45.43,45.57,45.42,45.48,82600.0,22.7936,22.8638,22.7886,22.8187,82600.0
2008-04-29 15:30:00,45.48,45.55,45.42,45.51,99900.0,22.8187,22.8538,22.7886,22.8337,99900.0
2008-04-30 09:30:00,45.48,45.68,45.46,45.55,37200.0,22.8187,22.919,22.8086,22.8538,37200.0
2008-04-30 10:00:00,45.55,45.69,45.51,45.58,24600.0,22.8538,22.924,22.8337,22.8688,24600.0
2008-04-30 10:30:00,45.6,45.67,45.44,45.5,35100.0,22.8789,22.914,22.7986,22.8287,35100.0
2008-04-30 11:00:00,45.51,45.7,45.51,45.66,16100.0,22.8337,22.929,22.8337,22.909,16100.0
2008-04-30 11:30:00,45.66,45.71,45.65,45.71,26700.0,22.909,22.9341,22.904,22.9341,26700.0
2008-04-30 12:00:00,45.72,45.82,45.66,45.66,37100.0,22.9391,22.9893,22.909,22.909,37100.0
2008-04-30 12:30:00,45.66,45.7,45.61,45.63,21700.0,22.909,22.929,22.8839,22.8939,21700.0
2008-04-30 13:00:00,45.62,45.74,45.62,45.7,20300.0,22.8889,22.9491,22.8889,22.929,20300.0
2008-04-30 13:30:00,45.7,45.75,45.69,45.74,15200.0,22.929,22.9541,22.924,22.9491,15200.0
2008-04-30 14:00:00,45.72,46.15,45.71,45.98,97100.0,22.9391,23.1548,22.9341,23.0695,97100.0
2008-04-30 14:30:00,45.95,46.05,45.76,45.87,74200.0,23.0545,23.1046,22.9591,23.0143,74200.0
2008-04-30 15:00:00,45.86,45.87,45.55,45.66,197200.0,23.0093,23.0143,22.8538,22.909,197200.0
2008-04-30 15:30:00,45.63,45.66,45.34,45.37,185100.0,22.8939,22.909,22.7484,22.7635,185100.0
2008-05-01 09:30:00,45.55,45.73,45.38,45.63,71500.0,22.8538,22.9441,22.7685,22.8939,71500.0
2008-05-01 10:00:00,45.65,45.95,45.64,45.92,54000.0,22.904,23.0545,22.8989,23.0394,54000.0
2008-05-01 10:30:00,45.88,45.94,45.56,45.58,41400.0,23.0194,23.0495,22.8588,22.8688,41400.0
2008-05-01 11:00:00,45.56,45.65,45.56,45.62,31700.0,22.8588,22.904,22.8588,22.8889,31700.0
2008-05-01 11:30:00,45.62,45.73,45.57,45.6,39500.0,22.8889,22.9441,22.8638,22.8789,39500.0
2008-05-01 12:00:00,45.6,45.87,45.6,45.86,108900.0,22.8789,23.0143,22.8789,23.0093,108900.0
2008-05-01 12:30:00,45.85,46.03,45.79,45.95,91300.0,23.0043,23.0946,22.9742,23.0545,91300.0
2008-05-01 13:00:00,45.94,46.12,45.91,46.09,83600.0,23.0495,23.1398,23.0344,23.1247,83600.0
2008-05-01 13:30:00,46.11,46.26,46.09,46.26,59600.0,23.1348,23.21,23.1247,23.21,59600.0
2008-05-01 14:00:00,46.26,46.37,46.25,46.25,101700.0,23.21,23.2652,23.205,23.205,101700.0
2008-05-01 14:30:00,46.25,46.36,46.14,46.14,76300.0,23.205,23.2602,23.1498,23.1498,76300.0
2008-05-01 15:00:00,46.16,46.28,46.14,46.25,71700.0,23.1598,23.22,23.1498,23.205,71700.0
2008-05-01 15:30:00,46.25,46.51,46.15,46.27,264000.0,23.205,23.3354,23.1548,23.215,264000.0
2008-05-02 09:30:00,46.94,48.25,46.74,47.82,533300.0,23.5512,24.2085,23.4508,23.9927,533300.0
2008-05-02 10:00:00,47.79,47.9,47.35,47.51,330600.0,23.9777,24.0328,23.7569,23.8372,330600.0
2008-05-02 10:30:00,47.51,47.73,47.49,47.67,158100.0,23.8372,23.9476,23.8271,23.9175,158100.0
2008-05-02 11:00:00,47.66,48.19,47.65,48.16,146100.0,23.9124,24.1784,23.9074,24.1633,146100.0
2008-05-02 11:30:00,48.18,48.35,47.77,48.22,211100.0,24.1733,24.2586,23.9676,24.1934,211100.0
2008-05-02 12:00:00,48.21,48.27,48.07,48.27,172700.0,24.1884,24.2185,24.1181,24.2185,172700.0
2008-05-02 12:30:00,48.26,48.39,48.02,48.04,183100.0,24.2135,24.2787,24.0931,24.1031,183100.0
2008-05-02 13:00:00,48.04,48.05,47.77,47.82,126700.0,24.1031,24.1081,23.9676,23.9927,126700.0
2008-05-02 13:30:00,47.81,48.03,47.8,47.99,117700.0,23.9877,24.0981,23.9827,24.078,117700.0
2008-05-02 14:00:00,47.97,47.97,47.54,47.6,231800.0,24.068,24.068,23.8522,23.8823,231800.0
2008-05-02 14:30:00,47.58,47.74,47.57,47.67,315500.0,23.8723,23.9526,23.8673,23.9175,315500.0
2008-05-02 15:00:00,47.67,47.9,47.66,47.77,120800.0,23.9175,24.0328,23.9124,23.9676,120800.0
2008-05-02 15:30:00,47.76,47.89,47.49,47.65,174300.0,23.9626,24.0278,23.8271,23.9074,174300.0
2008-05-05 09:30:00,47.63,47.66,46.92,47.17,100900.0,23.8974,23.9124,23.5412,23.6666,100900.0
2008-05-05 10:00:00,47.16,47.26,46.8,46.84,80400.0,23.6616,23.7117,23.4809,23.501,80400.0
2008-05-05 10:30:00,46.85,46.88,46.56,46.56,66100.0,23.506,23.5211,23.3605,23.3605,66100.0
2008-05-05 11:00:00,46.55,46.72,46.49,46.58,75100.0,23.3555,23.4408,23.3254,23.3706,75100.0
2008-05-05 11:30:00,46.58,46.62,46.45,46.46,52700.0,23.3706,23.3906,23.3053,23.3104,52700.0
2008-05-05 12:00:00,46.47,46.58,46.45,46.47,31400.0,23.3154,23.3706,23.3053,23.3154,31400.0
2008-05-05 12:30:00,46.46,46.48,46.38,46.47,40300.0,23.3104,23.3204,23.2702,23.3154,40300.0
2008-05-05 13:00:00,46.47,46.64,46.47,46.59,42000.0,23.3154,23.4007,23.3154,23.3756,42000.0
2008-05-05 13:30:00,46.58,46.69,46.54,46.64,47700.0,23.3706,23.4258,23.3505,23.4007,47700.0
2008-05-05 14:00:00,46.63,46.64,46.53,46.59,61300.0,23.3957,23.4007,23.3455,23.3756,61300.0
2008-05-05 14:30:00,46.58,46.73,46.53,46.69,65600.0,23.3706,23.4458,23.3455,23.4258,65600.0
2008-05-05 15:00:00,46.7,46.78,46.69,46.71,80900.0,23.4308,23.4709,23.4258,23.4358,80900.0
2008-05-05 15:30:00,46.73,46.83,46.63,46.71,142000.0,23.4458,23.496,23.3957,23.4358,142000.0
2008-05-06 09:30:00,46.7,46.7,45.93,46.45,61300.0,23.4308,23.4308,23.0444,23.3053,61300.0
2008-05-06 10:00:00,46.42,46.56,46.32,46.41,66000.0,23.2903,23.3605,23.2401,23.2853,66000.0
2008-05-06 10:30:00,46.4,46.41,46.09,46.09,46700.0,23.2803,23.2853,23.1247,23.1247,46700.0
2008-05-06 11:00:00,46.09,46.24,46.09,46.17,58600.0,23.1247,23.2,23.1247,23.1649,58600.0
2008-05-06 11:30:00,46.19,46.21,46.04,46.06,57700.0,23.1749,23.1849,23.0996,23.1097,57700.0
2008-05-06 12:00:00,46.07,46.32,46.05,46.3,73600.0,23.1147,23.2401,23.1046,23.2301,73600.0
2008-05-06 12:30:00,46.3,46.59,46.3,46.53,57900.0,23.2301,23.3756,23.2301,23.3455,57900.0
2008-05-06 13:00:00,46.55,46.63,46.51,46.57,26800.0,23.3555,23.3957,23.3354,23.3655,26800.0
2008-05-06 13:30:00,46.56,46.63,46.42,46.57,43300.0,23.3605,23.3957,23.2903,23.3655,43300.0
2008-05-06 14:00:00,46.57,46.63,46.43,46.62,57500.0,23.3655,23.3957,23.2953,23.3906,57500.0
2008-05-06 14:30:00,46.61,46.79,46.58,46.72,39100.0,23.3856,23.4759,23.3706,23.4408,39100.0
2008-05-06 15:00:00,46.73,46.73,46.09,46.54,38300.0,23.4458,23.4458,23.1247,23.3505,38300.0
2008-05-06 15:30:00,46.56,46.71,46.55,46.65,97700.0,23.3605,23.4358,23.3555,23.4057,97700.0
2008-05-07 09:30:00,46.33,46.52,46.03,46.09,105200.0,23.2451,23.3405,23.0946,23.1247,105200.0
2008-05-07 10:00:00,46.08,46.35,45.97,46.3,61100.0,23.1197,23.2552,23.0645,23.2301,61100.0
2008-05-07 10:30:00,46.29,46.36,45.96,45.97,64300.0,23.2251,23.2602,23.0595,23.0645,64300.0
2008-05-07 11:00:00,45.94,46.25,45.93,46.18,40700.0,23.0495,23.205,23.0444,23.1699,40700.0
2008-05-07 11:30:00,46.17,46.27,46.17,46.21,29700.0,23.1649,23.215,23.1649,23.1849,29700.0
2008-05-07 12:00:00,46.22,46.37,46.19,46.25,57600.0,23.1899,23.2652,23.1749,23.205,57600.0
2008-05-07 12:30:00,46.26,46.29,46.13,46.13,30400.0,23.21,23.2251,23.1448,23.1448,30400.0
2008-05-07 13:00:00,46.12,46.15,45.9,46.01,58500.0,23.1398,23.1548,23.0294,23.0846,58500.0
2008-05-07 13:30:00,46.0,46.04,45.92,45.95,38200.0,23.0796,23.0996,23.0394,23.0545,38200.0
2008-05-07 14:00:00,45.94,46.02,45.8,45.87,68500.0,23.0495,23.0896,22.9792,23.0143,68500.0
2008-05-07 14:30:00,45.87,45.88,45.67,45.85,80300.0,23.0143,23.0194,22.914,23.0043,80300.0
2008-05-07 15:00:00,45.84,46.02,45.74,45.8,99000.0,22.9993,23.0896,22.9491,22.9792,99000.0
2008-05-07 15:30:00,45.79,45.95,45.62,45.74,202500.0,22.9742,23.0545,22.8889,22.9491,202500.0
2008-05-08 09:30:00,45.82,46.0,45.59,45.62,49400.0,22.9893,23.0796,22.8739,22.8889,49400.0
2008-05-08 10:00:00,45.6,45.65,45.32,45.42,62400.0,22.8789,22.904,22.7384,22.7886,62400.0
2008-05-08 10:30:00,45.44,45.45,45.27,45.45,67700.0,22.7986,22.8036,22.7133,22.8036,67700.0
2008-05-08 11:00:00,45.45,45.66,45.41,45.52,72900.0,22.8036,22.909,22.7835,22.8387,72900.0
2008-05-08 11:30:00,45.51,45.71,45.51,45.67,76000.0,22.8337,22.9341,22.8337,22.914,76000.0
2008-05-08 12:00:00,45.68,45.68,45.56,45.6,83800.0,22.919,22.919,22.8588,22.8789,83800.0
2008-05-08 12:30:00,45.6,45.81,45.59,45.8,61200.0,22.8789,22.9842,22.8739,22.9792,61200.0
2008-05-08 13:00:00,45.81,46.07,45.74,46.06,77200.0,22.9842,23.1147,22.9491,23.1097,77200.0
2008-05-08 13:30:00,46.06,46.09,45.91,46.04,39400.0,23.1097,23.1247,23.0344,23.0996,39400.0
2008-05-08 14:00:00,46.02,46.03,45.81,45.83,48400.0,23.0896,23.0946,22.9842,22.9943,48400.0
2008-05-08 14:30:00,45.82,45.91,45.75,45.81,63100.0,22.9893,23.0344,22.9541,22.9842,63100.0
2008-05-08 15:00:00,45.79,45.9,45.73,45.83,82300.0,22.9742,23.0294,22.9441,22.9943,82300.0
2008-05-08 15:30:00,45.83,46.0,45.8,45.94,150500.0,22.9943,23.0796,22.9792,23.0495,150500.0
2008-05-09 09:30:00,45.86,45.86,45.29,45.33,72500.0,23.0093,23.0093,22.7233,22.7434,72500.0
2008-05-09 10:00:00,45.36,45.72,45.36,45.58,54500.0,22.7585,22.9391,22.7585,22.8688,54500.0
2008-05-09 10:30:00,45.59,45.63,45.43,45.54,49400.0,22.8739,22.8939,22.7936,22.8488,49400.0
2008-05-09 11:00:00,45.57,45.69,45.53,45.64,24200.0,22.8638,22.924,22.8437,22.8989,24200.0
2008-05-09 11:30:00,45.62,45.64,45.44,45.52,26300.0,22.8889,22.8989,22.7986,22.8387,26300.0
2008-05-09 12:00:00,45.53,45.57,45.48,45.57,16400.0,22.8437,22.8638,22.8187,22.8638,16400.0
2008-05-09 12:30:00,45.56,45.66,45.51,45.64,24900.0,22.8588,22.909,22.8337,22.8989,24900.0
2008-05-09 13:00:00,45.63,45.73,45.58,45.73,29200.0,22.8939,22.9441,22.8688,22.9441,29200.0
2008-05-09 13:30:00,45.71,45.85,45.67,45.82,24400.0,22.9341,23.0043,22.914,22.9893,24400.0
2008-05-09 14:00:00,45.81,45.89,45.76,45.85,45800.0,22.9842,23.0244,22.9591,23.0043,45800.0
2008-05-09 14:30:00,45.84,45.96,45.83,45.91,40600.0,22.9993,23.0595,22.9943,23.0344,40600.0
2008-05-09 15:00:00,45.91,46.02,45.88,45.98,38200.0,23.0344,23.0896,23.0194,23.0695,38200.0
2008-05-09 15:30:00,45.99,46.01,45.77,45.88,102000.0,23.0745,23.0846,22.9642,23.0194,102000.0
2008-05-12 09:30:00,46.0,46.16,45.63,45.68,45700.0,23.0796,23.1598,22.8939,22.919,45700.0
2008-05-12 10:00:00,45.7,45.84,45.62,45.71,28900.0,22.929,22.9993,22.8889,22.9341,28900.0
2008-05-12 10:30:00,45.72,45.86,45.72,45.8,22700.0,22.9391,23.0093,22.9391,22.9792,22700.0
2008-05-12 11:00:00,45.83,45.98,45.83,45.97,23800.0,22.9943,23.0695,22.9943,23.0645,23800.0
2008-05-12 11:30:00,45.97,45.97,45.72,45.76,18800.0,23.0645,23.0645,22.9391,22.9591,18800.0
2008-05-12 12:00:00,45.75,45.85,45.74,45.84,18700.0,22.9541,23.0043,22.9491,22.9993,18700.0
2008-05-12 12:30:00,45.84,45.94,45.83,45.9,14500.0,22.9993,23.0495,22.9943,23.0294,14500.0
2008-05-12 13:00:00,45.88,45.96,45.88,45.91,20100.0,23.0194,23.0595,23.0194,23.0344,20100.0
2008-05-12 13:30:00,45.89,45.95,45.87,45.87,27000.0,23.0244,23.0545,23.0143,23.0143,27000.0
2008-05-12 14:00:00,45.89,46.09,45.87,46.08,24600.0,23.0244,23.1247,23.0143,23.1197,24600.0
2008-05-12 14:30:00,46.07,46.09,46.04,46.06,22900.0,23.1147,23.1247,23.0996,23.1097,22900.0
2008-05-12 15:00:00,46.06,46.19,46.0,46.16,36500.0,23.1097,23.1749,23.0796,23.1598,36500.0
2008-05-12 15:30:00,46.16,46.24,46.11,46.24,63800.0,23.1598,23.2,23.1348,23.2,63800.0
2008-05-13 09:30:00,46.45,46.47,45.7,45.78,96200.0,23.3053,23.3154,22.929,22.9692,96200.0
2008-05-13 10:00:00,45.79,45.87,45.53,45.58,76800.0,22.9742,23.0143,22.8437,22.8688,76800.0
2008-05-13 10:30:00,45.57,45.63,45.41,45.61,74000.0,22.8638,22.8939,22.7835,22.8839,74000.0
2008-05-13 11:00:00,45.61,45.68,45.52,45.52,47900.0,22.8839,22.919,22.8387,22.8387,47900.0
2008-05-13 11:30:00,45.53,45.53,45.42,45.47,52700.0,22.8437,22.8437,22.7886,22.8136,52700.0
2008-05-13 12:00:00,45.5,45.59,45.46,45.53,32000.0,22.8287,22.8739,22.8086,22.8437,32000.0
2008-05-13 12:30:00,45.52,45.61,45.42,45.45,52100.0,22.8387,22.8839,22.7886,22.8036,52100.0
2008-05-13 13:00:00,45.44,45.55,45.41,45.5,40000.0,22.7986,22.8538,22.7835,22.8287,40000.0
2008-05-13 13:30:00,45.5,45.6,45.46,45.54,48900.0,22.8287,22.8789,22.8086,22.8488,48900.0
2008-05-13 14:00:00,45.54,45.64,45.47,45.47,52300.0,22.8488,22.8989,22.8136,22.8136,52300.0
2008-05-13 14:30:00,45.47,45.51,45.38,45.48,56100.0,22.8136,22.8337,22.7685,22.8187,56100.0
2008-05-13 15:00:00,45.47,45.52,45.32,45.37,89700.0,22.8136,22.8387,22.7384,22.7635,89700.0
2008-05-13 15:30:00,45.36,45.52,45.36,45.44,140200.0,22.7585,22.8387,22.7585,22.7986,140200.0
2008-05-14 09:30:00,45.78,45.78,45.39,45.65,96800.0,22.9692,22.9692,22.7735,22.904,96800.0
2008-05-14 10:00:00,45.61,45.9,45.6,45.71,61700.0,22.8839,23.0294,22.8789,22.9341,61700.0
2008-05-14 10:30:00,45.71,45.77,45.65,45.66,39500.0,22.9341,22.9642,22.904,22.909,39500.0
2008-05-14 11:00:00,45.67,45.84,45.66,45.79,51900.0,22.914,22.9993,22.909,22.9742,51900.0
2008-05-14 11:30:00,45.79,45.91,45.79,45.85,26100.0,22.9742,23.0344,22.9742,23.0043,26100.0
2008-05-14 12:00:00,45.87,45.93,45.53,45.87,43500.0,23.0143,23.0444,22.8437,23.0143,43500.0
2008-05-14 12:30:00,45.9,45.95,45.86,45.95,29600.0,23.0294,23.0545,23.0093,23.0545,29600.0
2008-05-14 13:00:00,45.92,46.0,45.92,45.98,27400.0,23.0394,23.0796,23.0394,23.0695,27400.0
2008-05-14 13:30:00,45.98,46.07,45.98,46.0,41400.0,23.0695,23.1147,23.0695,23.0796,41400.0
2008-05-14 14:00:00,46.0,46.07,45.96,46.03,29800.0,23.0796,23.1147,23.0595,23.0946,29800.0
2008-05-14 14:30:00,46.03,46.1,46.03,46.05,35400.0,23.0946,23.1297,23.0946,23.1046,35400.0
2008-05-14 15:00:00,46.06,46.23,46.05,46.16,79300.0,23.1097,23.195,23.1046,23.1598,79300.0
2008-05-14 15:30:00,46.17,46.17,45.92,46.04,170100.0,23.1649,23.1649,23.0394,23.0996,170100.0
2008-05-15 09:30:00,46.2,46.2,45.64,45.65,49700.0,23.1799,23.1799,22.8989,22.904,49700.0
2008-05-15 10:00:00,45.65,45.72,45.57,45.66,50000.0,22.904,22.9391,22.8638,22.909,50000.0
2008-05-15 10:30:00,45.63,45.74,45.59,45.73,26500.0,22.8939,22.9491,22.8739,22.9441,26500.0
2008-05-15 11:00:00,45.74,45.87,45.72,45.74,49000.0,22.9491,23.0143,22.9391,22.9491,49000.0
2008-05-15 11:30:00,45.74,45.86,45.66,45.84,32200.0,22.9491,23.0093,22.909,22.9993,32200.0
2008-05-15 12:00:00,45.85,46.04,45.81,46.03,47600.0,23.0043,23.0996,22.9842,23.0946,47600.0
2008-05-15 12:30:00,46.03,46.1,45.96,46.02,29200.0,23.0946,23.1297,23.0595,23.0896,29200.0
2008-05-15 13:00:00,46.0,46.07,45.89,46.01,34800.0,23.0796,23.1147,23.0244,23.0846,34800.0
2008-05-15 13:30:00,46.01,46.04,45.87,45.93,52300.0,23.0846,23.0996,23.0143,23.0444,52300.0
2008-05-15 14:00:00,45.92,45.99,45.77,45.79,42300.0,23.0394,23.0745,22.9642,22.9742,42300.0
2008-05-15 14:30:00,45.8,46.02,45.8,45.94,28700.0,22.9792,23.0896,22.9792,23.0495,28700.0
2008-05-15 15:00:00,45.95,45.98,45.86,45.89,47700.0,23.0545,23.0695,23.0093,23.0244,47700.0
2008-05-15 15:30:00,45.9,46.07,45.88,46.05,85700.0,23.0294,23.1147,23.0194,23.1046,85700.0
2008-05-16 09:30:00,45.98,46.02,45.72,45.83,162500.0,23.0695,23.0896,22.9391,22.9943,162500.0
2008-05-16 10:00:00,45.83,46.02,45.77,46.0,51500.0,22.9943,23.0896,22.9642,23.0796,51500.0
2008-05-16 10:30:00,46.0,46.05,45.94,45.98,29000.0,23.0796,23.1046,23.0495,23.0695,29000.0
2008-05-16 11:00:00,45.96,46.18,45.96,46.16,30500.0,23.0595,23.1699,23.0595,23.1598,30500.0
2008-05-16 11:30:00,46.17,46.17,46.06,46.1,36200.0,23.1649,23.1649,23.1097,23.1297,36200.0
2008-05-16 12:00:00,46.08,46.18,46.06,46.13,17300.0,23.1197,23.1699,23.1097,23.1448,17300.0
2008-05-16 12:30:00,46.16,46.19,46.1,46.11,21000.0,23.1598,23.1749,23.1297,23.1348,21000.0
2008-05-16 13:00:00,46.13,46.22,46.1,46.21,25000.0,23.1448,23.1899,23.1297,23.1849,25000.0
2008-05-16 13:30:00,46.22,46.24,46.11,46.11,29300.0,23.1899,23.2,23.1348,23.1348,29300.0
2008-05-16 14:00:00,46.12,46.12,46.01,46.04,21600.0,23.1398,23.1398,23.0846,23.0996,21600.0
2008-05-16 14:30:00,46.04,46.1,46.0,46.04,20400.0,23.0996,23.1297,23.0796,23.0996,20400.0
2008-05-16 15:00:00,46.04,46.09,45.97,45.97,32600.0,23.0996,23.1247,23.0645,23.0645,32600.0
2008-05-16 15:30:00,45.97,46.12,45.96,46.06,72800.0,23.0645,23.1398,23.0595,23.1097,72800.0
2008-05-19 09:30:00,45.99,46.22,45.99,46.05,48000.0,23.0745,23.1899,23.0745,23.1046,48000.0
2008-05-19 10:00:00,46.05,46.1,45.98,46.1,45600.0,23.1046,23.1297,23.0695,23.1297,45600.0
2008-05-19 10:30:00,46.1,46.22,46.08,46.17,56300.0,23.1297,23.1899,23.1197,23.1649,56300.0
2008-05-19 11:00:00,46.17,46.3,46.15,46.26,29400.0,23.1649,23.2301,23.1548,23.21,29400.0
2008-05-19 11:30:00,46.25,46.26,46.1,46.12,44700.0,23.205,23.21,23.1297,23.1398,44700.0
2008-05-19 12:00:00,46.13,46.13,46.04,46.05,44600.0,23.1448,23.1448,23.0996,23.1046,44600.0
2008-05-19 12:30:00,46.05,46.13,46.0,46.04,65500.0,23.1046,23.1448,23.0796,23.0996,65500.0
2008-05-19 13:00:00,46.04,46.09,46.02,46.08,37700.0,23.0996,23.1247,23.0896,23.1197,37700.0
2008-05-19 13:30:00,46.08,46.08,46.03,46.08,47800.0,23.1197,23.1197,23.0946,23.1197,47800.0
2008-05-19 14:00:00,46.08,46.08,45.87,45.96,93400.0,23.1197,23.1197,23.0143,23.0595,93400.0
2008-05-19 14:30:00,45.97,46.06,45.97,46.03,60600.0,23.0645,23.1097,23.0645,23.0946,60600.0
2008-05-19 15:00:00,46.05,46.09,45.99,46.07,121100.0,23.1046,23.1247,23.0745,23.1147,121100.0
2008-05-19 15:30:00,46.08,46.1,45.94,45.96,186800.0,23.1197,23.1297,23.0495,23.0595,186800.0
2008-05-20 09:30:00,45.93,46.06,45.71,45.86,97700.0,23.0444,23.1097,22.9341,23.0093,97700.0
2008-05-20 10:00:00,45.82,45.86,45.69,45.71,106900.0,22.9893,23.0093,22.924,22.9341,106900.0
2008-05-20 10:30:00,45.71,46.02,45.7,45.98,52200.0,22.9341,23.0896,22.929,23.0695,52200.0
2008-05-20 11:00:00,45.98,46.02,45.88,45.92,45500.0,23.0695,23.0896,23.0194,23.0394,45500.0
2008-05-20 11:30:00,45.93,45.96,45.8,45.85,43300.0,23.0444,23.0595,22.9792,23.0043,43300.0
2008-05-20 12:00:00,45.88,45.9,45.84,45.84,39400.0,23.0194,23.0294,22.9993,22.9993,39400.0
2008-05-20 12:30:00,45.84,45.96,45.82,45.85,21000.0,22.9993,23.0595,22.9893,23.0043,21000.0
2008-05-20 13:00:00,45.84,45.87,45.78,45.83,29600.0,22.9993,23.0143,22.9692,22.9943,29600.0
2008-05-20 13:30:00,45.82,45.84,45.7,45.71,40100.0,22.9893,22.9993,22.929,22.9341,40100.0
2008-05-20 14:00:00,45.71,45.77,45.61,45.63,48800.0,22.9341,22.9642,22.8839,22.8939,48800.0
2008-05-20 14:30:00,45.63,45.66,45.57,45.61,45700.0,22.8939,22.909,22.8638,22.8839,45700.0
2008-05-20 15:00:00,45.61,45.78,45.61,45.68,67700.0,22.8839,22.9692,22.8839,22.919,67700.0
2008-05-20 15:30:00,45.68,45.79,45.52,45.71,145700.0,22.919,22.9742,22.8387,22.9341,145700.0
2008-05-21 09:30:00,45.64,46.13,45.64,46.1,47400.0,22.8989,23.1448,22.8989,23.1297,47400.0
2008-05-21 10:00:00,46.07,46.2,46.04,46.08,49900.0,23.1147,23.1799,23.0996,23.1197,49900.0
2008-05-21 10:30:00,46.09,46.19,45.99,46.07,78200.0,23.1247,23.1749,23.0745,23.1147,78200.0
2008-05-21 11:00:00,46.08,46.17,46.05,46.14,36700.0,23.1197,23.1649,23.1046,23.1498,36700.0
2008-05-21 11:30:00,46.14,46.15,46.04,46.08,21900.0,23.1498,23.1548,23.0996,23.1197,21900.0
2008-05-21 12:00:00,46.08,46.11,45.95,45.96,30100.0,23.1197,23.1348,23.0545,23.0595,30100.0
2008-05-21 12:30:00,45.96,46.1,45.94,46.03,31800.0,23.0595,23.1297,23.0495,23.0946,31800.0
2008-05-21 13:00:00,46.03,46.04,45.95,46.03,15100.0,23.0946,23.0996,23.0545,23.0946,15100.0
2008-05-21 13:30:00,46.03,46.12,45.99,46.01,24500.0,23.0946,23.1398,23.0745,23.0846,24500.0
2008-05-21 14:00:00,45.99,46.05,45.76,45.83,68600.0,23.0745,23.1046,22.9591,22.9943,68600.0
2008-05-21 14:30:00,45.8,45.85,45.57,45.7,83900.0,22.9792,23.0043,22.8638,22.929,83900.0
2008-05-21 15:00:00,45.7,45.72,45.61,45.64,56000.0,22.929,22.9391,22.8839,22.8989,56000.0
2008-05-21 15:30:00,45.65,45.75,45.55,45.6,165200.0,22.904,22.9541,22.8538,22.8789,165200.0
2008-05-22 09:30:00,45.71,46.09,45.58,45.68,54300.0,22.9341,23.1247,22.8688,22.919,54300.0
2008-05-22 10:00:00,45.68,45.78,45.56,45.58,49800.0,22.919,22.9692,22.8588,22.8688,49800.0
2008-05-22 10:30:00,45.58,45.59,45.48,45.49,102900.0,22.8688,22.8739,22.8187,22.8237,102900.0
2008-05-22 11:00:00,45.49,45.64,45.49,45.64,54600.0,22.8237,22.8989,22.8237,22.8989,54600.0
2008-05-22 11:30:00,45.64,45.77,45.56,45.73,69700.0,22.8989,22.9642,22.8588,22.9441,69700.0
2008-05-22 12:00:00,45.75,45.75,45.57,45.67,71800.0,22.9541,22.9541,22.8638,22.914,71800.0
2008-05-22 12:30:00,45.68,45.72,45.59,45.71,45600.0,22.919,22.9391,22.8739,22.9341,45600.0
2008-05-22 13:00:00,45.72,45.72,45.6,45.63,64400.0,22.9391,22.9391,22.8789,22.8939,64400.0
2008-05-22 13:30:00,45.62,45.74,45.6,45.73,58900.0,22.8889,22.9491,22.8789,22.9441,58900.0
2008-05-22 14:00:00,45.74,45.86,45.68,45.71,74800.0,22.9491,23.0093,22.919,22.9341,74800.0
2008-05-22 14:30:00,45.7,45.79,45.68,45.77,73700.0,22.929,22.9742,22.919,22.9642,73700.0
2008-05-22 15:00:00,45.77,45.81,45.67,45.7,73600.0,22.9642,22.9842,22.914,22.929,73600.0
2008-05-22 15:30:00,45.68,45.88,45.68,45.84,117600.0,22.919,23.0194,22.919,22.9993,117600.0
2008-05-23 09:30:00,45.73,45.77,45.14,45.4,64500.0,22.9441,22.9642,22.6481,22.7785,64500.0
2008-05-23 10:00:00,45.4,45.54,45.37,45.37,44400.0,22.7785,22.8488,22.7635,22.7635,44400.0
2008-05-23 10:30:00,45.36,45.39,45.29,45.33,40400.0,22.7585,22.7735,22.7233,22.7434,40400.0
2008-05-23 11:00:00,45.34,45.37,45.16,45.26,36100.0,22.7484,22.7635,22.6581,22.7083,36100.0
2008-05-23 11:30:00,45.25,45.26,45.12,45.13,43100.0,22.7033,22.7083,22.638,22.6431,43100.0
2008-05-23 12:00:00,45.13,45.17,45.07,45.07,38300.0,22.6431,22.6631,22.613,22.613,38300.0
2008-05-23 12:30:00,45.07,45.18,45.02,45.03,48400.0,22.613,22.6681,22.5879,22.5929,48400.0
2008-05-23 13:00:00,45.04,45.07,45.03,45.04,61400.0,22.5979,22.613,22.5929,22.5979,61400.0
2008-05-23 13:30:00,45.05,45.08,44.96,44.96,71300.0,22.6029,22.618,22.5578,22.5578,71300.0
2008-05-23 14:00:00,44.96,45.06,44.93,45.04,63100.0,22.5578,22.6079,22.5427,22.5979,63100.0
2008-05-23 14:30:00,45.05,45.07,44.96,45.0,57800.0,22.6029,22.613,22.5578,22.5778,57800.0
2008-05-23 15:00:00,45.01,45.02,44.87,44.94,58300.0,22.5829,22.5879,22.5126,22.5477,58300.0
2008-05-23 15:30:00,44.94,45.02,44.87,44.93,139700.0,22.5477,22.5879,22.5126,22.5427,139700.0
2008-05-27 09:30:00,45.12,45.37,45.02,45.34,66700.0,22.638,22.7635,22.5879,22.7484,66700.0
2008-05-27 10:00:00,45.35,45.57,45.27,45.27,79000.0,22.7534,22.8638,22.7133,22.7133,79000.0
2008-05-27 10:30:00,45.27,45.36,45.21,45.29,66900.0,22.7133,22.7585,22.6832,22.7233,66900.0
2008-05-27 11:00:00,45.3,45.39,45.26,45.28,57000.0,22.7284,22.7735,22.7083,22.7183,57000.0
2008-05-27 11:30:00,45.28,45.37,45.24,45.26,40800.0,22.7183,22.7635,22.6982,22.7083,40800.0
2008-05-27 12:00:00,45.25,45.35,45.2,45.33,62100.0,22.7033,22.7534,22.6782,22.7434,62100.0
2008-05-27 12:30:00,45.34,45.36,45.27,45.29,38100.0,22.7484,22.7585,22.7133,22.7233,38100.0
2008-05-27 13:00:00,45.29,45.29,45.2,45.22,48500.0,22.7233,22.7233,22.6782,22.6882,48500.0
2008-05-27 13:30:00,45.24,45.31,45.21,45.21,60700.0,22.6982,22.7334,22.6832,22.6832,60700.0
2008-05-27 14:00:00,45.22,45.34,45.22,45.25,66000.0,22.6882,22.7484,22.6882,22.7033,66000.0
2008-05-27 14:30:00,45.27,45.43,45.27,45.38,53900.0,22.7133,22.7936,22.7133,22.7685,53900.0
2008-05-27 15:00:00,45.39,45.43,45.34,45.42,58200.0,22.7735,22.7936,22.7484,22.7886,58200.0
2008-05-27 15:30:00,45.43,45.57,45.42,45.55,81200.0,22.7936,22.8638,22.7886,22.8538,81200.0
2008-05-28 09:30:00,45.68,45.88,45.56,45.63,56900.0,22.919,23.0194,22.8588,22.8939,56900.0
2008-05-28 10:00:00,45.61,45.61,45.28,45.42,101900.0,22.8839,22.8839,22.7183,22.7886,101900.0
2008-05-28 10:30:00,45.39,45.61,45.34,45.58,53000.0,22.7735,22.8839,22.7484,22.8688,53000.0
2008-05-28 11:00:00,45.6,45.62,45.51,45.53,36200.0,22.8789,22.8889,22.8337,22.8437,36200.0
2008-05-28 11:30:00,45.52,45.56,45.47,45.48,45900.0,22.8387,22.8588,22.8136,22.8187,45900.0
2008-05-28 12:00:00,45.47,45.5,45.3,45.43,102300.0,22.8136,22.8287,22.7284,22.7936,102300.0
2008-05-28 12:30:00,45.42,45.43,45.35,45.39,48600.0,22.7886,22.7936,22.7534,22.7735,48600.0
2008-05-28 13:00:00,45.38,45.41,45.32,45.33,41000.0,22.7685,22.7835,22.7384,22.7434,41000.0
2008-05-28 13:30:00,45.33,45.4,45.26,45.33,53400.0,22.7434,22.7785,22.7083,22.7434,53400.0
2008-05-28 14:00:00,45.33,45.33,45.2,45.32,51300.0,22.7434,22.7434,22.6782,22.7384,51300.0
2008-05-28 14:30:00,45.32,45.47,45.32,45.36,29800.0,22.7384,22.8136,22.7384,22.7585,29800.0
2008-05-28 15:00:00,45.38,45.6,45.37,45.46,64100.0,22.7685,22.8789,22.7635,22.8086,64100.0
2008-05-28 15:30:00,45.47,45.57,45.43,45.53,67300.0,22.8136,22.8638,22.7936,22.8437,67300.0
2008-05-29 09:30:00,45.6,45.74,45.51,45.61,45800.0,22.8789,22.9491,22.8337,22.8839,45800.0
2008-05-29 10:00:00,45.59,45.7,45.49,45.59,33000.0,22.8739,22.929,22.8237,22.8739,33000.0
2008-05-29 10:30:00,45.6,45.82,45.4,45.81,58600.0,22.8789,22.9893,22.7785,22.9842,58600.0
2008-05-29 11:00:00,45.82,45.86,45.72,45.86,92700.0,22.9893,23.0093,22.9391,23.0093,92700.0
2008-05-29 11:30:00,45.86,45.88,45.78,45.87,36500.0,23.0093,23.0194,22.9692,23.0143,36500.0
2008-05-29 12:00:00,45.87,45.9,45.79,45.8,28600.0,23.0143,23.0294,22.9742,22.9792,28600.0
2008-05-29 12:30:00,45.82,45.95,45.8,45.89,30600.0,22.9893,23.0545,22.9792,23.0244,30600.0
2008-05-29 13:00:00,45.9,45.93,45.79,45.9,53000.0,23.0294,23.0444,22.9742,23.0294,53000.0
2008-05-29 13:30:00,45.89,45.9,45.83,45.88,31800.0,23.0244,23.0294,22.9943,23.0194,31800.0
2008-05-29 14:00:00,45.9,45.97,45.86,45.9,33800.0,23.0294,23.0645,23.0093,23.0294,33800.0
2008-05-29 14:30:00,45.9,45.95,45.79,45.81,33300.0,23.0294,23.0545,22.9742,22.9842,33300.0
2008-05-29 15:00:00,45.81,45.84,45.66,45.72,76400.0,22.9842,22.9993,22.909,22.9391,76400.0
2008-05-29 15:30:00,45.72,45.79,45.67,45.71,80500.0,22.9391,22.9742,22.914,22.9341,80500.0
2008-05-30 09:30:00,45.82,45.91,45.54,45.54,38600.0,22.9893,23.0344,22.8488,22.8488,38600.0
2008-05-30 10:00:00,45.55,45.78,45.54,45.78,51200.0,22.8538,22.9692,22.8488,22.9692,51200.0
2008-05-30 10:30:00,45.8,45.8,45.5,45.51,40500.0,22.9792,22.9792,22.8287,22.8337,40500.0
2008-05-30 11:00:00,45.53,45.6,45.51,45.56,23200.0,22.8437,22.8789,22.8337,22.8588,23200.0
2008-05-30 11:30:00,45.55,45.65,45.53,45.64,22700.0,22.8538,22.904,22.8437,22.8989,22700.0
2008-05-30 12:00:00,45.65,45.84,45.64,45.82,29300.0,22.904,22.9993,22.8989,22.9893,29300.0
2008-05-30 12:30:00,45.82,45.85,45.77,45.77,17200.0,22.9893,23.0043,22.9642,22.9642,17200.0
2008-05-30 13:00:00,45.78,45.78,45.71,45.76,15800.0,22.9692,22.9692,22.9341,22.9591,15800.0
2008-05-30 13:30:00,45.76,45.76,45.67,45.69,20900.0,22.9591,22.9591,22.914,22.924,20900.0
2008-05-30 14:00:00,45.68,45.69,45.54,45.56,44700.0,22.919,22.924,22.8488,22.8588,44700.0
2008-05-30 14:30:00,45.56,45.56,45.49,45.49,56500.0,22.8588,22.8588,22.8237,22.8237,56500.0
2008-05-30 15:00:00,45.51,45.61,45.45,45.52,62500.0,22.8337,22.8839,22.8036,22.8387,62500.0
2008-05-30 15:30:00,45.54,45.64,45.38,45.4,237200.0,22.8488,22.8989,22.7685,22.7785,237200.0
2008-06-02 09:30:00,45.41,45.44,45.01,45.04,43200.0,22.7835,22.7986,22.5829,22.5979,43200.0
2008-06-02 10:00:00,45.03,45.12,44.9,45.06,73600.0,22.5929,22.638,22.5277,22.6079,73600.0
2008-06-02 10:30:00,45.05,45.22,44.99,45.19,67200.0,22.6029,22.6882,22.5728,22.6732,67200.0
2008-06-02 11:00:00,45.17,45.29,45.11,45.26,55100.0,22.6631,22.7233,22.633,22.7083,55100.0
2008-06-02 11:30:00,45.26,45.34,45.18,45.2,50400.0,22.7083,22.7484,22.6681,22.6782,50400.0
2008-06-02 12:00:00,45.2,45.2,45.11,45.12,49700.0,22.6782,22.6782,22.633,22.638,49700.0
2008-06-02 12:30:00,45.12,45.17,45.0,45.02,67500.0,22.638,22.6631,22.5778,22.5879,67500.0
2008-06-02 13:00:00,45.02,45.13,45.02,45.1,40500.0,22.5879,22.6431,22.5879,22.628,40500.0
2008-06-02 13:30:00,45.07,45.1,44.96,45.09,56100.0,22.613,22.628,22.5578,22.623,56100.0
2008-06-02 14:00:00,45.1,45.1,44.95,44.97,57400.0,22.628,22.628,22.5527,22.5628,57400.0
2008-06-02 14:30:00,44.95,44.97,44.89,44.93,58500.0,22.5527,22.5628,22.5226,22.5427,58500.0
2008-06-02 15:00:00,44.93,45.14,44.91,45.08,88000.0,22.5427,22.6481,22.5327,22.618,88000.0
2008-06-02 15:30:00,45.07,45.13,44.92,45.07,144900.0,22.613,22.6431,22.5377,22.613,144900.0
2008-06-03 09:30:00,45.17,45.31,44.83,44.94,84100.0,22.6631,22.7334,22.4925,22.5477,84100.0
2008-06-03 10:00:00,44.93,45.14,44.92,44.92,58300.0,22.5427,22.6481,22.5377,22.5377,58300.0
2008-06-03 10:30:00,44.92,44.99,44.86,44.97,44600.0,22.5377,22.5728,22.5076,22.5628,44600.0
2008-06-03 11:00:00,44.96,45.07,44.94,45.05,48900.0,22.5578,22.613,22.5477,22.6029,48900.0
2008-06-03 11:30:00,45.02,45.07,44.97,45.03,28700.0,22.5879,22.613,22.5628,22.5929,28700.0
2008-06-03 12:00:00,45.02,45.04,44.9,44.94,67100.0,22.5879,22.5979,22.5277,22.5477,67100.0
2008-06-03 12:30:00,44.95,44.96,44.8,44.83,52700.0,22.5527,22.5578,22.4775,22.4925,52700.0
2008-06-03 13:00:00,44.86,44.91,44.82,44.88,64900.0,22.5076,22.5327,22.4875,22.5176,64900.0
2008-06-03 13:30:00,44.86,44.86,44.57,44.62,130000.0,22.5076,22.5076,22.3621,22.3872,130000.0
2008-06-03 14:00:00,44.61,44.62,44.5,44.53,61400.0,22.3822,22.3872,22.327,22.342,61400.0
2008-06-03 14:30:00,44.54,44.58,44.43,44.45,122300.0,22.347,22.3671,22.2918,22.3019,122300.0
2008-06-03 15:00:00,44.45,44.58,44.37,44.56,171700.0,22.3019,22.3671,22.2617,22.3571,171700.0
2008-06-03 15:30:00,44.55,44.63,44.41,44.46,237100.0,22.3521,22.3922,22.2818,22.3069,237100.0
2008-06-04 09:30:00,44.48,44.9,44.44,44.56,84500.0,22.3169,22.5277,22.2969,22.3571,84500.0
2008-06-04 10:00:00,44.59,44.63,44.12,44.31,265200.0,22.3721,22.3922,22.1363,22.2316,265200.0
2008-06-04 10:30:00,44.33,44.38,44.25,44.36,97500.0,22.2417,22.2668,22.2015,22.2567,97500.0
2008-06-04 11:00:00,44.36,44.42,44.26,44.35,93600.0,22.2567,22.2868,22.2066,22.2517,93600.0
2008-06-04 11:30:00,44.37,44.61,44.33,44.58,79400.0,22.2617,22.3822,22.2417,22.3671,79400.0
2008-06-04 12:00:00,44.57,44.69,44.51,44.67,74100.0,22.3621,22.4223,22.332,22.4123,74100.0
2008-06-04 12:30:00,44.68,44.71,44.39,44.39,136300.0,22.4173,22.4323,22.2718,22.2718,136300.0
2008-06-04 13:00:00,44.4,44.55,44.31,44.55,131800.0,22.2768,22.3521,22.2316,22.3521,131800.0
2008-06-04 13:30:00,44.53,44.6,44.49,44.51,69400.0,22.342,22.3771,22.322,22.332,69400.0
2008-06-04 14:00:00,44.51,44.54,44.26,44.34,114300.0,22.332,22.347,22.2066,22.2467,114300.0
2008-06-04 14:30:00,44.34,44.56,44.17,44.21,172200.0,22.2467,22.3571,22.1614,22.1815,172200.0
2008-06-04 15:00:00,44.2,44.49,44.2,44.28,168100.0,22.1764,22.322,22.1764,22.2166,168100.0
2008-06-04 15:30:00,44.28,44.54,44.21,44.45,289900.0,22.2166,22.347,22.1815,22.3019,289900.0
2008-06-05 09:30:00,44.53,44.66,44.24,44.49,64200.0,22.342,22.4072,22.1965,22.322,64200.0
2008-06-05 10:00:00,44.46,44.63,44.32,44.59,91900.0,22.3069,22.3922,22.2367,22.3721,91900.0
2008-06-05 10:30:00,44.58,44.67,44.45,44.56,66200.0,22.3671,22.4123,22.3019,22.3571,66200.0
2008-06-05 11:00:00,44.55,44.59,44.4,44.47,57900.0,22.3521,22.3721,22.2768,22.3119,57900.0
2008-06-05 11:30:00,44.48,44.52,44.44,44.45,74500.0,22.3169,22.337,22.2969,22.3019,74500.0
2008-06-05 12:00:00,44.46,44.53,44.41,44.47,68600.0,22.3069,22.342,22.2818,22.3119,68600.0
2008-06-05 12:30:00,44.48,44.5,44.44,44.47,40900.0,22.3169,22.327,22.2969,22.3119,40900.0
2008-06-05 13:00:00,44.47,44.5,44.41,44.47,93100.0,22.3119,22.327,22.2818,22.3119,93100.0
2008-06-05 13:30:00,44.45,44.5,44.4,44.46,77700.0,22.3019,22.327,22.2768,22.3069,77700.0
2008-06-05 14:00:00,44.46,44.62,44.42,44.45,138900.0,22.3069,22.3872,22.2868,22.3019,138900.0
2008-06-05 14:30:00,44.47,44.57,44.45,44.56,94700.0,22.3119,22.3621,22.3019,22.3571,94700.0
2008-06-05 15:00:00,44.56,44.67,44.51,44.63,84300.0,22.3571,22.4123,22.332,22.3922,84300.0
2008-06-05 15:30:00,44.62,44.69,44.56,44.63,152300.0,22.3872,22.4223,22.3571,22.3922,152300.0
2008-06-06 09:30:00,44.65,44.65,44.3,44.42,212500.0,22.4022,22.4022,22.2266,22.2868,212500.0
2008-06-06 10:00:00,44.42,44.52,44.32,44.35,303300.0,22.2868,22.337,22.2367,22.2517,303300.0
2008-06-06 10:30:00,44.36,44.39,44.24,44.32,124100.0,22.2567,22.2718,22.1965,22.2367,124100.0
2008-06-06 11:00:00,44.33,44.33,44.14,44.19,194400.0,22.2417,22.2417,22.1463,22.1714,194400.0
2008-06-06 11:30:00,44.18,44.31,44.14,44.2,70200.0,22.1664,22.2316,22.1463,22.1764,70200.0
2008-06-06 12:00:00,44.19,44.21,44.05,44.07,77400.0,22.1714,22.1815,22.1012,22.1112,77400.0
2008-06-06 12:30:00,44.08,44.17,44.01,44.05,98400.0,22.1162,22.1614,22.0811,22.1012,98400.0
2008-06-06 13:00:00,44.04,44.05,43.87,44.0,113100.0,22.0962,22.1012,22.0109,22.0761,113100.0
2008-06-06 13:30:00,43.98,44.08,43.88,44.07,94500.0,22.0661,22.1162,22.0159,22.1112,94500.0
2008-06-06 14:00:00,44.07,44.08,43.81,43.92,145900.0,22.1112,22.1162,21.9808,22.036,145900.0
2008-06-06 14:30:00,43.91,44.07,43.86,43.89,111900.0,22.0309,22.1112,22.0059,22.0209,111900.0
2008-06-06 15:00:00,43.91,44.07,43.79,43.84,145400.0,22.0309,22.1112,21.9707,21.9958,145400.0
2008-06-06 15:30:00,43.84,43.89,43.61,43.7,309300.0,21.9958,22.0209,21.8804,21.9256,309300.0
2008-06-09 09:30:00,43.49,43.64,43.05,43.52,125300.0,22.1369,22.2132,21.9129,22.1521,125300.0
2008-06-09 10:00:00,43.53,43.69,43.42,43.52,72500.0,22.1572,22.2387,22.1012,22.1521,72500.0
2008-06-09 10:30:00,43.5,43.58,43.43,43.58,74600.0,22.1419,22.1827,22.1063,22.1827,74600.0
2008-06-09 11:00:00,43.58,43.78,43.57,43.68,63600.0,22.1827,22.2845,22.1776,22.2336,63600.0
2008-06-09 11:30:00,43.7,43.73,43.56,43.6,34400.0,22.2437,22.259,22.1725,22.1928,34400.0
2008-06-09 12:00:00,43.6,43.74,43.59,43.7,50900.0,22.1928,22.2641,22.1878,22.2437,50900.0
2008-06-09 12:30:00,43.69,43.71,43.62,43.7,63900.0,22.2387,22.2488,22.203,22.2437,63900.0
2008-06-09 13:00:00,43.7,43.7,43.5,43.69,82500.0,22.2437,22.2437,22.1419,22.2387,82500.0
2008-06-09 13:30:00,43.68,43.71,43.62,43.65,52100.0,22.2336,22.2488,22.203,22.2183,52100.0
2008-06-09 14:00:00,43.65,43.77,43.57,43.75,86300.0,22.2183,22.2794,22.1776,22.2692,86300.0
2008-06-09 14:30:00,43.74,43.95,43.67,43.7,100200.0,22.2641,22.371,22.2285,22.2437,100200.0
2008-06-09 15:00:00,43.72,43.83,43.65,43.75,98600.0,22.2539,22.3099,22.2183,22.2692,98600.0
2008-06-09 15:30:00,43.77,43.88,43.66,43.77,203100.0,22.2794,22.3354,22.2234,22.2794,203100.0
2008-06-10 09:30:00,43.6,43.69,43.29,43.56,91600.0,22.1928,22.2387,22.0351,22.1725,91600.0
2008-06-10 10:00:00,43.58,43.7,43.47,43.64,91800.0,22.1827,22.2437,22.1267,22.2132,91800.0
2008-06-10 10:30:00,43.65,43.73,43.54,43.67,91500.0,22.2183,22.259,22.1623,22.2285,91500.0
2008-06-10 11:00:00,43.66,43.83,43.58,43.81,94800.0,22.2234,22.3099,22.1827,22.2997,94800.0
2008-06-10 11:30:00,43.82,44.02,43.73,44.0,159000.0,22.3048,22.4066,22.259,22.3964,159000.0
2008-06-10 12:00:00,44.0,44.08,43.89,44.01,166400.0,22.3964,22.4372,22.3405,22.4015,166400.0
2008-06-10 12:30:00,44.01,44.22,44.0,44.21,143700.0,22.4015,22.5084,22.3964,22.5033,143700.0
2008-06-10 13:00:00,44.21,44.35,44.17,44.32,121800.0,22.5033,22.5746,22.483,22.5593,121800.0
2008-06-10 13:30:00,44.32,44.44,44.19,44.41,127400.0,22.5593,22.6204,22.4932,22.6051,127400.0
2008-06-10 14:00:00,44.42,44.42,44.27,44.31,101300.0,22.6102,22.6102,22.5339,22.5542,101300.0
2008-06-10 14:30:00,44.3,44.44,44.24,44.41,104800.0,22.5492,22.6204,22.5186,22.6051,104800.0
2008-06-10 15:00:00,44.43,44.43,44.21,44.35,100400.0,22.6153,22.6153,22.5033,22.5746,100400.0
2008-06-10 15:30:00,44.35,44.46,44.28,44.32,150200.0,22.5746,22.6306,22.539,22.5593,150200.0
2008-06-11 09:30:00,43.92,44.26,43.89,44.22,57600.0,22.3557,22.5288,22.3405,22.5084,57600.0
2008-06-11 10:00:00,44.18,44.25,43.85,43.91,115800.0,22.4881,22.5237,22.3201,22.3506,115800.0
2008-06-11 10:30:00,43.91,44.0,43.79,43.86,72300.0,22.3506,22.3964,22.2896,22.3252,72300.0
2008-06-11 11:00:00,43.84,43.86,43.7,43.79,109900.0,22.315,22.3252,22.2437,22.2896,109900.0
2008-06-11 11:30:00,43.79,43.96,43.71,43.92,79400.0,22.2896,22.3761,22.2488,22.3557,79400.0
2008-06-11 12:00:00,43.93,44.02,43.9,43.95,106600.0,22.3608,22.4066,22.3455,22.371,106600.0
2008-06-11 12:30:00,43.95,43.97,43.86,43.92,47200.0,22.371,22.3812,22.3252,22.3557,47200.0
2008-06-11 13:00:00,43.91,43.95,43.86,43.88,33000.0,22.3506,22.371,22.3252,22.3354,33000.0
2008-06-11 13:30:00,43.88,43.9,43.77,43.88,56400.0,22.3354,22.3455,22.2794,22.3354,56400.0
2008-06-11 14:00:00,43.9,44.04,43.78,44.02,77500.0,22.3455,22.4168,22.2845,22.4066,77500.0
2008-06-11 14:30:00,44.0,44.03,43.89,43.97,56500.0,22.3964,22.4117,22.3405,22.3812,56500.0
2008-06-11 15:00:00,43.96,44.01,43.91,43.99,73200.0,22.3761,22.4015,22.3506,22.3914,73200.0
2008-06-11 15:30:00,44.01,44.01,43.77,43.79,106900.0,22.4015,22.4015,22.2794,22.2896,106900.0
2008-06-12 09:30:00,43.79,43.83,43.35,43.52,120200.0,22.2896,22.3099,22.0656,22.1521,120200.0
2008-06-12 10:00:00,43.52,43.55,43.39,43.4,109600.0,22.1521,22.1674,22.086,22.091,109600.0
2008-06-12 10:30:00,43.4,43.47,43.38,43.42,121700.0,22.091,22.1267,22.0809,22.1012,121700.0
2008-06-12 11:00:00,43.42,43.48,43.36,43.37,103200.0,22.1012,22.1318,22.0707,22.0758,103200.0
2008-06-12 11:30:00,43.37,43.41,43.36,43.4,45200.0,22.0758,22.0961,22.0707,22.091,45200.0
2008-06-12 12:00:00,43.4,43.44,43.37,43.43,51500.0,22.091,22.1114,22.0758,22.1063,51500.0
2008-06-12 12:30:00,43.42,43.43,43.26,43.31,162300.0,22.1012,22.1063,22.0198,22.0452,162300.0
2008-06-12 13:00:00,43.3,43.33,43.22,43.26,89300.0,22.0401,22.0554,21.9994,22.0198,89300.0
2008-06-12 13:30:00,43.26,43.27,43.17,43.17,141700.0,22.0198,22.0249,21.974,21.974,141700.0
2008-06-12 14:00:00,43.16,43.19,43.1,43.12,155200.0,21.9689,21.9842,21.9383,21.9485,155200.0
2008-06-12 14:30:00,43.12,43.15,43.08,43.13,172800.0,21.9485,21.9638,21.9282,21.9536,172800.0
2008-06-12 15:00:00,43.13,43.13,43.0,43.05,201300.0,21.9536,21.9536,21.8874,21.9129,201300.0
2008-06-12 15:30:00,43.06,43.2,43.02,43.18,367400.0,21.918,21.9892,21.8976,21.9791,367400.0
2008-06-13 09:30:00,43.56,43.56,43.15,43.42,119000.0,22.1725,22.1725,21.9638,22.1012,119000.0
2008-06-13 10:00:00,43.4,43.57,43.23,43.35,173700.0,22.091,22.1776,22.0045,22.0656,173700.0
2008-06-13 10:30:00,43.33,43.4,43.26,43.27,145200.0,22.0554,22.091,22.0198,22.0249,145200.0
2008-06-13 11:00:00,43.29,43.45,43.26,43.37,126400.0,22.0351,22.1165,22.0198,22.0758,126400.0
2008-06-13 11:30:00,43.37,43.46,43.25,43.27,131000.0,22.0758,22.1216,22.0147,22.0249,131000.0
2008-06-13 12:00:00,43.28,43.39,43.27,43.36,79500.0,22.03,22.086,22.0249,22.0707,79500.0
2008-06-13 12:30:00,43.34,43.39,43.19,43.21,131400.0,22.0605,22.086,21.9842,21.9943,131400.0
2008-06-13 13:00:00,43.18,43.38,43.16,43.35,83200.0,21.9791,22.0809,21.9689,22.0656,83200.0
2008-06-13 13:30:00,43.33,43.36,43.14,43.27,96500.0,22.0554,22.0707,21.9587,22.0249,96500.0
2008-06-13 14:00:00,43.27,43.4,43.24,43.29,111900.0,22.0249,22.091,22.0096,22.0351,111900.0
2008-06-13 14:30:00,43.29,43.39,43.24,43.35,66100.0,22.0351,22.086,22.0096,22.0656,66100.0
2008-06-13 15:00:00,43.34,43.39,43.26,43.26,94300.0,22.0605,22.086,22.0198,22.0198,94300.0
2008-06-13 15:30:00,43.28,43.47,43.18,43.47,248400.0,22.03,22.1267,21.9791,22.1267,248400.0
2008-06-16 09:30:00,43.18,43.36,43.0,43.17,56400.0,21.9791,22.0707,21.8874,21.974,56400.0
2008-06-16 10:00:00,43.15,43.21,43.06,43.19,38400.0,21.9638,21.9943,21.918,21.9842,38400.0
2008-06-16 10:30:00,43.19,43.24,43.11,43.18,30700.0,21.9842,22.0096,21.9434,21.9791,30700.0
2008-06-16 11:00:00,43.17,43.21,42.98,43.01,47900.0,21.974,21.9943,21.8773,21.8925,47900.0
2008-06-16 11:30:00,43.01,43.28,43.01,43.27,47600.0,21.8925,22.03,21.8925,22.0249,47600.0
2008-06-16 12:00:00,43.27,43.34,43.2,43.34,38000.0,22.0249,22.0605,21.9892,22.0605,38000.0
2008-06-16 12:30:00,43.36,43.5,43.32,43.48,47600.0,22.0707,22.1419,22.0503,22.1318,47600.0
2008-06-16 13:00:00,43.5,43.54,43.34,43.5,65000.0,22.1419,22.1623,22.0605,22.1419,65000.0
2008-06-16 13:30:00,43.52,43.57,43.33,43.4,69400.0,22.1521,22.1776,22.0554,22.091,69400.0
2008-06-16 14:00:00,43.41,43.43,43.3,43.35,30100.0,22.0961,22.1063,22.0401,22.0656,30100.0
2008-06-16 14:30:00,43.35,43.54,43.35,43.52,74400.0,22.0656,22.1623,22.0656,22.1521,74400.0
2008-06-16 15:00:00,43.52,43.53,43.45,43.5,74800.0,22.1521,22.1572,22.1165,22.1419,74800.0
2008-06-16 15:30:00,43.52,43.58,43.43,43.47,151700.0,22.1521,22.1827,22.1063,22.1267,151700.0
2008-06-17 09:30:00,43.59,43.81,43.4,43.4,69000.0,22.1878,22.2997,22.091,22.091,69000.0
2008-06-17 10:00:00,43.38,43.51,43.34,43.47,66100.0,22.0809,22.147,22.0605,22.1267,66100.0
2008-06-17 10:30:00,43.49,43.56,43.46,43.54,39500.0,22.1369,22.1725,22.1216,22.1623,39500.0
2008-06-17 11:00:00,43.54,43.57,43.44,43.46,40100.0,22.1623,22.1776,22.1114,22.1216,40100.0
2008-06-17 11:30:00,43.45,43.54,43.4,43.44,43300.0,22.1165,22.1623,22.091,22.1114,43300.0
2008-06-17 12:00:00,43.41,43.52,43.39,43.44,27600.0,22.0961,22.1521,22.086,22.1114,27600.0
2008-06-17 12:30:00,43.43,43.46,43.38,43.42,23000.0,22.1063,22.1216,22.0809,22.1012,23000.0
2008-06-17 13:00:00,43.39,43.46,43.34,43.45,25100.0,22.086,22.1216,22.0605,22.1165,25100.0
2008-06-17 13:30:00,43.44,43.49,43.37,43.41,26900.0,22.1114,22.1369,22.0758,22.0961,26900.0
2008-06-17 14:00:00,43.43,43.43,43.31,43.32,39700.0,22.1063,22.1063,22.0452,22.0503,39700.0
2008-06-17 14:30:00,43.32,43.39,43.26,43.38,59200.0,22.0503,22.086,22.0198,22.0809,59200.0
2008-06-17 15:00:00,43.36,43.46,43.34,43.43,55100.0,22.0707,22.1216,22.0605,22.1063,55100.0
2008-06-17 15:30:00,43.4,43.46,43.32,43.37,74100.0,22.091,22.1216,22.0503,22.0758,74100.0
2008-06-18 09:30:00,43.32,43.47,43.12,43.19,72400.0,22.0503,22.1267,21.9485,21.9842,72400.0
2008-06-18 10:00:00,43.21,43.49,43.18,43.31,59100.0,21.9943,22.1369,21.9791,22.0452,59100.0
2008-06-18 10:30:00,43.33,43.39,43.17,43.39,54900.0,22.0554,22.086,21.974,22.086,54900.0
2008-06-18 11:00:00,43.39,43.48,43.33,43.33,39500.0,22.086,22.1318,22.0554,22.0554,39500.0
2008-06-18 11:30:00,43.34,43.4,43.24,43.25,36300.0,22.0605,22.091,22.0096,22.0147,36300.0
2008-06-18 12:00:00,43.25,43.33,43.25,43.32,16900.0,22.0147,22.0554,22.0147,22.0503,16900.0
2008-06-18 12:30:00,43.32,43.34,43.24,43.24,17100.0,22.0503,22.0605,22.0096,22.0096,17100.0
2008-06-18 13:00:00,43.24,43.24,43.04,43.05,36000.0,22.0096,22.0096,21.9078,21.9129,36000.0
2008-06-18 13:30:00,43.05,43.09,42.99,42.99,86700.0,21.9129,21.9332,21.8823,21.8823,86700.0
2008-06-18 14:00:00,42.99,43.04,42.81,42.86,74800.0,21.8823,21.9078,21.7907,21.8162,74800.0
2008-06-18 14:30:00,42.85,43.0,42.84,42.98,41700.0,21.8111,21.8874,21.806,21.8773,41700.0
2008-06-18 15:00:00,42.98,43.03,42.92,42.99,54900.0,21.8773,21.9027,21.8467,21.8823,54900.0
2008-06-18 15:30:00,42.98,43.0,42.9,42.96,88200.0,21.8773,21.8874,21.8365,21.8671,88200.0
2008-06-19 09:30:00,42.79,43.06,42.74,42.89,74300.0,21.7805,21.918,21.7551,21.8314,74300.0
2008-06-19 10:00:00,42.85,42.97,42.75,42.95,54600.0,21.8111,21.8722,21.7602,21.862,54600.0
2008-06-19 10:30:00,42.98,43.0,42.93,42.98,41100.0,21.8773,21.8874,21.8518,21.8773,41100.0
2008-06-19 11:00:00,42.99,43.0,42.83,42.94,44800.0,21.8823,21.8874,21.8009,21.8569,44800.0
2008-06-19 11:30:00,42.96,43.07,42.95,43.02,59000.0,21.8671,21.9231,21.862,21.8976,59000.0
2008-06-19 12:00:00,43.0,43.14,42.97,43.08,45800.0,21.8874,21.9587,21.8722,21.9282,45800.0
2008-06-19 12:30:00,43.08,43.15,43.06,43.1,32100.0,21.9282,21.9638,21.918,21.9383,32100.0
2008-06-19 13:00:00,43.1,43.23,43.09,43.23,37200.0,21.9383,22.0045,21.9332,22.0045,37200.0
2008-06-19 13:30:00,43.23,43.25,43.13,43.16,53100.0,22.0045,22.0147,21.9536,21.9689,53100.0
2008-06-19 14:00:00,43.17,43.3,43.14,43.26,61000.0,21.974,22.0401,21.9587,22.0198,61000.0
2008-06-19 14:30:00,43.27,43.38,43.24,43.28,98600.0,22.0249,22.0809,22.0096,22.03,98600.0
2008-06-19 15:00:00,43.27,43.33,43.2,43.3,76500.0,22.0249,22.0554,21.9892,22.0401,76500.0
2008-06-19 15:30:00,43.29,43.39,43.29,43.38,157700.0,22.0351,22.086,22.0351,22.0809,157700.0
2008-06-20 09:30:00,43.11,43.51,43.05,43.51,292100.0,21.9434,22.147,21.9129,22.147,292100.0
2008-06-20 10:00:00,43.51,43.51,43.2,43.21,73700.0,22.147,22.147,21.9892,21.9943,73700.0
2008-06-20 10:30:00,43.21,43.37,43.17,43.37,50400.0,21.9943,22.0758,21.974,22.0758,50400.0
2008-06-20 11:00:00,43.34,43.38,43.25,43.3,53200.0,22.0605,22.0809,22.0147,22.0401,53200.0
2008-06-20 11:30:00,43.3,43.34,43.1,43.12,48000.0,22.0401,22.0605,21.9383,21.9485,48000.0
2008-06-20 12:00:00,43.13,43.24,43.1,43.24,49500.0,21.9536,22.0096,21.9383,22.0096,49500.0
2008-06-20 12:30:00,43.23,43.25,43.17,43.21,29700.0,22.0045,22.0147,21.974,21.9943,29700.0
2008-06-20 13:00:00,43.21,43.26,43.13,43.17,52200.0,21.9943,22.0198,21.9536,21.974,52200.0
2008-06-20 13:30:00,43.15,43.15,42.9,42.9,62500.0,21.9638,21.9638,21.8365,21.8365,62500.0
2008-06-20 14:00:00,42.91,42.98,42.78,42.88,88000.0,21.8416,21.8773,21.7755,21.8264,88000.0
2008-06-20 14:30:00,42.86,42.87,42.7,42.72,65300.0,21.8162,21.8213,21.7347,21.7449,65300.0
2008-06-20 15:00:00,42.72,43.2,42.7,42.75,65900.0,21.7449,21.9892,21.7347,21.7602,65900.0
2008-06-20 15:30:00,42.77,42.84,42.7,42.74,107900.0,21.7704,21.806,21.7347,21.7551,107900.0
2008-06-23 09:30:00,43.02,43.29,42.8,43.27,58300.0,21.8976,22.0351,21.7856,22.0249,58300.0
2008-06-23 10:00:00,43.27,43.33,43.1,43.31,62200.0,22.0249,22.0554,21.9383,22.0452,62200.0
2008-06-23 10:30:00,43.33,43.48,43.25,43.26,39600.0,22.0554,22.1318,22.0147,22.0198,39600.0
2008-06-23 11:00:00,43.27,43.27,43.06,43.11,40700.0,22.0249,22.0249,21.918,21.9434,40700.0
2008-06-23 11:30:00,43.12,43.26,43.12,43.23,41200.0,21.9485,22.0198,21.9485,22.0045,41200.0
2008-06-23 12:00:00,43.23,43.25,43.08,43.14,42500.0,22.0045,22.0147,21.9282,21.9587,42500.0
2008-06-23 12:30:00,43.15,43.18,43.05,43.06,33700.0,21.9638,21.9791,21.9129,21.918,33700.0
2008-06-23 13:00:00,43.07,43.21,43.03,43.19,41600.0,21.9231,21.9943,21.9027,21.9842,41600.0
2008-06-23 13:30:00,43.19,43.2,43.11,43.12,33800.0,21.9842,21.9892,21.9434,21.9485,33800.0
2008-06-23 14:00:00,43.12,43.17,43.02,43.05,37200.0,21.9485,21.974,21.8976,21.9129,37200.0
2008-06-23 14:30:00,43.06,43.14,43.0,43.01,50300.0,21.918,21.9587,21.8874,21.8925,50300.0
2008-06-23 15:00:00,43.02,43.03,42.95,42.99,46500.0,21.8976,21.9027,21.862,21.8823,46500.0
2008-06-23 15:30:00,42.98,43.02,42.95,43.0,81700.0,21.8773,21.8976,21.862,21.8874,81700.0
2008-06-24 09:30:00,42.89,43.0,42.8,42.91,43500.0,21.8314,21.8874,21.7856,21.8416,43500.0
2008-06-24 10:00:00,42.88,42.97,42.81,42.84,61900.0,21.8264,21.8722,21.7907,21.806,61900.0
2008-06-24 10:30:00,42.84,42.9,42.84,42.86,49800.0,21.806,21.8365,21.806,21.8162,49800.0
2008-06-24 11:00:00,42.86,42.9,42.8,42.87,54300.0,21.8162,21.8365,21.7856,21.8213,54300.0
2008-06-24 11:30:00,42.87,42.93,42.85,42.87,40600.0,21.8213,21.8518,21.8111,21.8213,40600.0
2008-06-24 12:00:00,42.9,42.96,42.86,42.92,29900.0,21.8365,21.8671,21.8162,21.8467,29900.0
2008-06-24 12:30:00,42.94,42.97,42.86,42.87,45500.0,21.8569,21.8722,21.8162,21.8213,45500.0
2008-06-24 13:00:00,42.87,42.91,42.86,42.87,37400.0,21.8213,21.8416,21.8162,21.8213,37400.0
2008-06-24 13:30:00,42.87,42.9,42.81,42.81,45700.0,21.8213,21.8365,21.7907,21.7907,45700.0
2008-06-24 14:00:00,42.82,42.86,42.78,42.8,44400.0,21.7958,21.8162,21.7755,21.7856,44400.0
2008-06-24 14:30:00,42.8,42.89,42.79,42.89,57800.0,21.7856,21.8314,21.7805,21.8314,57800.0
2008-06-24 15:00:00,42.9,42.9,42.75,42.85,61400.0,21.8365,21.8365,21.7602,21.8111,61400.0
2008-06-24 15:30:00,42.86,42.87,42.71,42.77,87200.0,21.8162,21.8213,21.7398,21.7704,87200.0
2008-06-25 09:30:00,42.87,43.14,42.73,42.93,78300.0,21.8213,21.9587,21.75,21.8518,78300.0
2008-06-25 10:00:00,42.93,43.02,42.89,42.9,70400.0,21.8518,21.8976,21.8314,21.8365,70400.0
2008-06-25 10:30:00,42.9,43.04,42.87,42.98,50100.0,21.8365,21.9078,21.8213,21.8773,50100.0
2008-06-25 11:00:00,42.97,43.05,42.93,43.01,35800.0,21.8722,21.9129,21.8518,21.8925,35800.0
2008-06-25 11:30:00,43.02,43.11,43.01,43.04,51900.0,21.8976,21.9434,21.8925,21.9078,51900.0
2008-06-25 12:00:00,43.04,43.04,42.97,43.03,21100.0,21.9078,21.9078,21.8722,21.9027,21100.0
2008-06-25 12:30:00,43.02,43.04,43.0,43.03,18500.0,21.8976,21.9078,21.8874,21.9027,18500.0
2008-06-25 13:00:00,43.01,43.05,42.99,43.04,25200.0,21.8925,21.9129,21.8823,21.9078,25200.0
2008-06-25 13:30:00,43.04,43.08,43.03,43.07,15600.0,21.9078,21.9282,21.9027,21.9231,15600.0
2008-06-25 14:00:00,43.08,43.24,42.96,43.12,85500.0,21.9282,22.0096,21.8671,21.9485,85500.0
2008-06-25 14:30:00,43.15,43.24,43.06,43.15,57600.0,21.9638,22.0096,21.918,21.9638,57600.0
2008-06-25 15:00:00,43.13,43.33,43.02,43.04,74100.0,21.9536,22.0554,21.8976,21.9078,74100.0
2008-06-25 15:30:00,43.05,43.14,42.95,43.09,100200.0,21.9129,21.9587,21.862,21.9332,100200.0
2008-06-26 09:30:00,42.91,42.91,42.5,42.8,64700.0,21.8416,21.8416,21.6329,21.7856,64700.0
2008-06-26 10:00:00,42.82,42.91,42.65,42.73,52900.0,21.7958,21.8416,21.7093,21.75,52900.0
2008-06-26 10:30:00,42.74,42.77,42.55,42.61,31200.0,21.7551,21.7704,21.6584,21.6889,31200.0
2008-06-26 11:00:00,42.6,42.72,42.54,42.68,34200.0,21.6838,21.7449,21.6533,21.7246,34200.0
2008-06-26 11:30:00,42.7,42.74,42.59,42.63,29100.0,21.7347,21.7551,21.6787,21.6991,29100.0
2008-06-26 12:00:00,42.63,42.64,42.44,42.45,38000.0,21.6991,21.7042,21.6024,21.6075,38000.0
2008-06-26 12:30:00,42.44,42.47,42.25,42.25,41200.0,21.6024,21.6177,21.5057,21.5057,41200.0
2008-06-26 13:00:00,42.27,42.33,42.14,42.15,27600.0,21.5159,21.5464,21.4497,21.4548,27600.0
2008-06-26 13:30:00,42.18,42.3,42.13,42.3,28100.0,21.4701,21.5311,21.4446,21.5311,28100.0
2008-06-26 14:00:00,42.29,42.67,42.18,42.23,55500.0,21.526,21.7195,21.4701,21.4955,55500.0
2008-06-26 14:30:00,42.21,42.23,42.02,42.03,60300.0,21.4853,21.4955,21.3886,21.3937,60300.0
2008-06-26 15:00:00,42.02,42.17,42.01,42.11,78900.0,21.3886,21.465,21.3835,21.4344,78900.0
2008-06-26 15:30:00,42.13,42.22,42.0,42.0,141100.0,21.4446,21.4904,21.3784,21.3784,141100.0
2008-06-27 09:30:00,41.95,42.4,41.95,42.05,90400.0,21.353,21.582,21.353,21.4039,90400.0
2008-06-27 10:00:00,42.04,42.14,41.92,42.02,52400.0,21.3988,21.4497,21.3377,21.3886,52400.0
2008-06-27 10:30:00,42.0,42.08,41.85,41.86,56900.0,21.3784,21.4191,21.3021,21.3072,56900.0
2008-06-27 11:00:00,41.86,41.87,41.76,41.77,62600.0,21.3072,21.3123,21.2563,21.2614,62600.0
2008-06-27 11:30:00,41.79,41.83,41.67,41.72,45000.0,21.2715,21.2919,21.2105,21.2359,45000.0
2008-06-27 12:00:00,41.68,41.75,41.63,41.64,31300.0,21.2155,21.2512,21.1901,21.1952,31300.0
2008-06-27 12:30:00,41.65,41.68,41.52,41.56,42300.0,21.2003,21.2155,21.1341,21.1545,42300.0
2008-06-27 13:00:00,41.56,41.57,41.43,41.5,69200.0,21.1545,21.1596,21.0883,21.1239,69200.0
2008-06-27 13:30:00,41.49,41.59,41.44,41.56,52000.0,21.1188,21.1697,21.0934,21.1545,52000.0
2008-06-27 14:00:00,41.59,41.68,41.55,41.65,61800.0,21.1697,21.2155,21.1494,21.2003,61800.0
2008-06-27 14:30:00,41.66,41.66,41.52,41.57,48200.0,21.2054,21.2054,21.1341,21.1596,48200.0
2008-06-27 15:00:00,41.58,41.6,41.41,41.42,65900.0,21.1646,21.1748,21.0781,21.0832,65900.0
2008-06-27 15:30:00,41.41,41.49,41.38,41.45,167300.0,21.0781,21.1188,21.0628,21.0985,167300.0
2008-06-30 09:30:00,41.34,42.22,41.34,41.82,114100.0,21.0425,21.4904,21.0425,21.2868,114100.0
2008-06-30 10:00:00,41.84,41.94,41.55,41.87,94500.0,21.297,21.3479,21.1494,21.3123,94500.0
2008-06-30 10:30:00,41.88,42.12,41.88,42.11,82000.0,21.3173,21.4395,21.3173,21.4344,82000.0
2008-06-30 11:00:00,42.1,42.23,42.1,42.19,63200.0,21.4293,21.4955,21.4293,21.4751,63200.0
2008-06-30 11:30:00,42.18,42.35,42.18,42.35,52400.0,21.4701,21.5566,21.4701,21.5566,52400.0
2008-06-30 12:00:00,42.33,42.34,42.28,42.29,35700.0,21.5464,21.5515,21.521,21.526,35700.0
2008-06-30 12:30:00,42.29,42.44,42.27,42.44,55600.0,21.526,21.6024,21.5159,21.6024,55600.0
2008-06-30 13:00:00,42.44,42.47,42.29,42.3,52200.0,21.6024,21.6177,21.526,21.5311,52200.0
2008-06-30 13:30:00,42.3,42.33,42.26,42.32,50000.0,21.5311,21.5464,21.5108,21.5413,50000.0
2008-06-30 14:00:00,42.32,42.43,42.3,42.4,71800.0,21.5413,21.5973,21.5311,21.582,71800.0
2008-06-30 14:30:00,42.4,42.4,42.32,42.33,57000.0,21.582,21.582,21.5413,21.5464,57000.0
2008-06-30 15:00:00,42.33,42.5,42.31,42.49,95300.0,21.5464,21.6329,21.5362,21.6278,95300.0
2008-06-30 15:30:00,42.49,42.65,42.23,42.24,302600.0,21.6278,21.7093,21.4955,21.5006,302600.0
2008-07-01 09:30:00,41.84,42.2,41.81,42.19,77400.0,21.297,21.4802,21.2817,21.4751,77400.0
2008-07-01 10:00:00,42.22,42.63,42.14,42.57,111000.0,21.4904,21.6991,21.4497,21.6686,111000.0
2008-07-01 10:30:00,42.58,42.73,42.56,42.62,78800.0,21.6737,21.75,21.6635,21.694,78800.0
2008-07-01 11:00:00,42.63,42.67,42.51,42.65,69000.0,21.6991,21.7195,21.638,21.7093,69000.0
2008-07-01 11:30:00,42.67,42.74,42.58,42.71,70500.0,21.7195,21.7551,21.6737,21.7398,70500.0
2008-07-01 12:00:00,42.71,42.73,42.46,42.49,96300.0,21.7398,21.75,21.6126,21.6278,96300.0
2008-07-01 12:30:00,42.5,42.5,42.4,42.45,71000.0,21.6329,21.6329,21.582,21.6075,71000.0
2008-07-01 13:00:00,42.46,42.63,42.45,42.57,100300.0,21.6126,21.6991,21.6075,21.6686,100300.0
2008-07-01 13:30:00,42.58,42.6,42.41,42.48,85100.0,21.6737,21.6838,21.5871,21.6228,85100.0
2008-07-01 14:00:00,42.48,42.72,42.47,42.54,139800.0,21.6228,21.7449,21.6177,21.6533,139800.0
2008-07-01 14:30:00,42.54,42.75,42.52,42.7,96500.0,21.6533,21.7602,21.6431,21.7347,96500.0
2008-07-01 15:00:00,42.69,42.74,42.51,42.57,95900.0,21.7296,21.7551,21.638,21.6686,95900.0
2008-07-01 15:30:00,42.54,42.75,42.52,42.65,131500.0,21.6533,21.7602,21.6431,21.7093,131500.0
2008-07-02 09:30:00,42.64,42.92,42.5,42.83,68500.0,21.7042,21.8467,21.6329,21.8009,68500.0
2008-07-02 10:00:00,42.84,43.04,42.76,42.98,82800.0,21.806,21.9078,21.7653,21.8773,82800.0
2008-07-02 10:30:00,42.95,43.16,42.94,43.13,56600.0,21.862,21.9689,21.8569,21.9536,56600.0
2008-07-02 11:00:00,43.1,43.11,42.92,43.02,49300.0,21.9383,21.9434,21.8467,21.8976,49300.0
2008-07-02 11:30:00,43.02,43.08,42.94,42.98,36400.0,21.8976,21.9282,21.8569,21.8773,36400.0
2008-07-02 12:00:00,42.98,43.01,42.92,42.95,46000.0,21.8773,21.8925,21.8467,21.862,46000.0
2008-07-02 12:30:00,42.94,42.99,42.91,42.97,55500.0,21.8569,21.8823,21.8416,21.8722,55500.0
2008-07-02 13:00:00,42.96,42.97,42.86,42.87,37100.0,21.8671,21.8722,21.8162,21.8213,37100.0
2008-07-02 13:30:00,42.87,42.94,42.83,42.89,38000.0,21.8213,21.8569,21.8009,21.8314,38000.0
2008-07-02 14:00:00,42.88,42.94,42.76,42.77,43800.0,21.8264,21.8569,21.7653,21.7704,43800.0
2008-07-02 14:30:00,42.76,42.85,42.68,42.76,66700.0,21.7653,21.8111,21.7246,21.7653,66700.0
2008-07-02 15:00:00,42.73,42.76,42.65,42.69,85700.0,21.75,21.7653,21.7093,21.7296,85700.0
2008-07-02 15:30:00,42.68,42.7,42.43,42.45,140500.0,21.7246,21.7347,21.5973,21.6075,140500.0
2008-07-03 09:30:00,42.51,42.84,42.29,42.6,133000.0,21.638,21.806,21.526,21.6838,133000.0
2008-07-03 10:00:00,42.54,42.58,42.21,42.25,84000.0,21.6533,21.6737,21.4853,21.5057,84000.0
2008-07-03 10:30:00,42.26,42.35,42.04,42.23,75300.0,21.5108,21.5566,21.3988,21.4955,75300.0
2008-07-03 11:00:00,42.23,42.37,42.18,42.28,63700.0,21.4955,21.5668,21.4701,21.521,63700.0
2008-07-03 11:30:00,42.28,42.41,42.27,42.29,73000.0,21.521,21.5871,21.5159,21.526,73000.0
2008-07-03 12:00:00,42.28,42.35,42.08,42.14,64400.0,21.521,21.5566,21.4191,21.4497,64400.0
2008-07-03 12:30:00,42.14,42.15,41.86,41.9,129400.0,21.4497,21.4548,21.3072,21.3275,129400.0
2008-07-07 09:30:00,42.07,42.35,42.01,42.35,105900.0,21.4141,21.5566,21.3835,21.5566,105900.0
2008-07-07 10:00:00,42.33,42.33,42.13,42.16,41800.0,21.5464,21.5464,21.4446,21.4599,41800.0
2008-07-07 10:30:00,42.15,42.21,42.1,42.2,51200.0,21.4548,21.4853,21.4293,21.4802,51200.0
2008-07-07 11:00:00,42.2,42.25,42.12,42.22,40600.0,21.4802,21.5057,21.4395,21.4904,40600.0
2008-07-07 11:30:00,42.23,42.28,41.98,42.05,55900.0,21.4955,21.521,21.3682,21.4039,55900.0
2008-07-07 12:00:00,42.05,42.14,41.88,41.9,50200.0,21.4039,21.4497,21.3173,21.3275,50200.0
2008-07-07 12:30:00,41.88,41.93,41.68,41.7,84300.0,21.3173,21.3428,21.2155,21.2257,84300.0
2008-07-07 13:00:00,41.69,41.7,41.37,41.48,83100.0,21.2206,21.2257,21.0578,21.1137,83100.0
2008-07-07 13:30:00,41.48,41.56,41.39,41.46,38400.0,21.1137,21.1545,21.0679,21.1036,38400.0
2008-07-07 14:00:00,41.48,41.55,41.41,41.46,98200.0,21.1137,21.1494,21.0781,21.1036,98200.0
2008-07-07 14:30:00,41.46,41.56,41.35,41.51,147900.0,21.1036,21.1545,21.0476,21.129,147900.0
2008-07-07 15:00:00,41.52,41.67,41.46,41.62,156800.0,21.1341,21.2105,21.1036,21.185,156800.0
2008-07-07 15:30:00,41.59,41.89,41.55,41.56,185900.0,21.1697,21.3224,21.1494,21.1545,185900.0
2008-07-08 09:30:00,41.63,42.2,41.63,42.0,216500.0,21.1901,21.4802,21.1901,21.3784,216500.0
2008-07-08 10:00:00,42.0,42.05,41.75,41.82,217000.0,21.3784,21.4039,21.2512,21.2868,217000.0
2008-07-08 10:30:00,41.82,41.88,41.68,41.73,156600.0,21.2868,21.3173,21.2155,21.241,156600.0
2008-07-08 11:00:00,41.73,41.84,41.72,41.79,230700.0,21.241,21.297,21.2359,21.2715,230700.0
2008-07-08 11:30:00,41.79,41.87,41.73,41.81,265400.0,21.2715,21.3123,21.241,21.2817,265400.0
2008-07-08 12:00:00,41.81,41.82,41.61,41.69,153300.0,21.2817,21.2868,21.1799,21.2206,153300.0
2008-07-08 12:30:00,41.69,41.8,41.67,41.77,69500.0,21.2206,21.2766,21.2105,21.2614,69500.0
2008-07-08 13:00:00,41.78,41.83,41.75,41.78,132200.0,21.2664,21.2919,21.2512,21.2664,132200.0
2008-07-08 13:30:00,41.78,41.83,41.75,41.76,89100.0,21.2664,21.2919,21.2512,21.2563,89100.0
2008-07-08 14:00:00,41.76,41.85,41.75,41.85,147800.0,21.2563,21.3021,21.2512,21.3021,147800.0
2008-07-08 14:30:00,41.85,42.13,41.82,42.1,278900.0,21.3021,21.4446,21.2868,21.4293,278900.0
2008-07-08 15:00:00,42.1,42.26,42.05,42.22,243400.0,21.4293,21.5108,21.4039,21.4904,243400.0
2008-07-08 15:30:00,42.22,42.25,42.04,42.12,360800.0,21.4904,21.5057,21.3988,21.4395,360800.0
2008-07-09 09:30:00,42.15,42.15,41.78,41.84,228200.0,21.4548,21.4548,21.2664,21.297,228200.0
2008-07-09 10:00:00,41.84,41.95,41.81,41.87,473900.0,21.297,21.353,21.2817,21.3123,473900.0
2008-07-09 10:30:00,41.87,42.0,41.77,41.9,151300.0,21.3123,21.3784,21.2614,21.3275,151300.0
2008-07-09 11:00:00,41.9,41.91,41.82,41.87,350600.0,21.3275,21.3326,21.2868,21.3123,350600.0
2008-07-09 11:30:00,41.88,41.92,41.85,41.9,164300.0,21.3173,21.3377,21.3021,21.3275,164300.0
2008-07-09 12:00:00,41.9,41.92,41.77,41.82,219800.0,21.3275,21.3377,21.2614,21.2868,219800.0
2008-07-09 12:30:00,41.81,41.82,41.67,41.71,102400.0,21.2817,21.2868,21.2105,21.2308,102400.0
2008-07-09 13:00:00,41.73,41.81,41.65,41.77,42000.0,21.241,21.2817,21.2003,21.2614,42000.0
2008-07-09 13:30:00,41.77,41.8,41.72,41.76,108500.0,21.2614,21.2766,21.2359,21.2563,108500.0
2008-07-09 14:00:00,41.76,41.82,41.67,41.8,158300.0,21.2563,21.2868,21.2105,21.2766,158300.0
2008-07-09 14:30:00,41.8,41.84,41.74,41.75,239200.0,21.2766,21.297,21.2461,21.2512,239200.0
2008-07-09 15:00:00,41.75,41.89,41.69,41.88,262500.0,21.2512,21.3224,21.2206,21.3173,262500.0
2008-07-09 15:30:00,41.88,41.88,41.66,41.68,266600.0,21.3173,21.3173,21.2054,21.2155,266600.0
2008-07-10 09:30:00,41.56,41.87,41.56,41.67,128800.0,21.1545,21.3123,21.1545,21.2105,128800.0
2008-07-10 10:00:00,41.69,41.74,41.48,41.54,181300.0,21.2206,21.2461,21.1137,21.1443,181300.0
2008-07-10 10:30:00,41.52,41.6,41.41,41.43,85200.0,21.1341,21.1748,21.0781,21.0883,85200.0
2008-07-10 11:00:00,41.46,41.55,41.25,41.29,121800.0,21.1036,21.1494,20.9967,21.017,121800.0
2008-07-10 11:30:00,41.29,41.49,41.26,41.46,66100.0,21.017,21.1188,21.0018,21.1036,66100.0
2008-07-10 12:00:00,41.47,41.51,41.4,41.49,66200.0,21.1087,21.129,21.073,21.1188,66200.0
2008-07-10 12:30:00,41.49,41.5,41.44,41.49,75100.0,21.1188,21.1239,21.0934,21.1188,75100.0
2008-07-10 13:00:00,41.49,41.61,41.46,41.53,152200.0,21.1188,21.1799,21.1036,21.1392,152200.0
2008-07-10 13:30:00,41.53,41.59,41.5,41.53,158500.0,21.1392,21.1697,21.1239,21.1392,158500.0
2008-07-10 14:00:00,41.54,41.56,41.35,41.42,98100.0,21.1443,21.1545,21.0476,21.0832,98100.0
2008-07-10 14:30:00,41.44,41.52,41.37,41.44,149300.0,21.0934,21.1341,21.0578,21.0934,149300.0
2008-07-10 15:00:00,41.43,41.58,41.38,41.51,259200.0,21.0883,21.1646,21.0628,21.129,259200.0
2008-07-10 15:30:00,41.49,41.63,41.39,41.57,272100.0,21.1188,21.1901,21.0679,21.1596,272100.0
2008-07-11 09:30:00,41.25,41.58,41.02,41.14,116900.0,20.9967,21.1646,20.8796,20.9407,116900.0
2008-07-11 10:00:00,41.14,41.29,40.76,40.79,220400.0,20.9407,21.017,20.7473,20.7625,220400.0
2008-07-11 10:30:00,40.76,41.08,40.76,41.02,270100.0,20.7473,20.9101,20.7473,20.8796,270100.0
2008-07-11 11:00:00,41.0,41.18,41.0,41.06,230500.0,20.8694,20.961,20.8694,20.9,230500.0
2008-07-11 11:30:00,41.07,41.15,41.01,41.07,493400.0,20.905,20.9458,20.8745,20.905,493400.0
2008-07-11 12:00:00,41.07,41.1,41.0,41.04,75400.0,20.905,20.9203,20.8694,20.8898,75400.0
2008-07-11 12:30:00,41.04,41.07,41.0,41.03,134900.0,20.8898,20.905,20.8694,20.8847,134900.0
2008-07-11 13:00:00,41.03,41.03,40.86,40.98,79700.0,20.8847,20.8847,20.7982,20.8592,79700.0
2008-07-11 13:30:00,40.96,41.11,40.91,41.02,58000.0,20.8491,20.9254,20.8236,20.8796,58000.0
2008-07-11 14:00:00,41.03,41.19,40.98,40.98,128200.0,20.8847,20.9661,20.8592,20.8592,128200.0
2008-07-11 14:30:00,40.99,41.28,40.99,41.14,318500.0,20.8643,21.0119,20.8643,20.9407,318500.0
2008-07-11 15:00:00,41.14,41.25,41.0,41.08,804000.0,20.9407,20.9967,20.8694,20.9101,804000.0
2008-07-11 15:30:00,41.07,41.15,40.87,41.02,352700.0,20.905,20.9458,20.8032,20.8796,352700.0
2008-07-14 09:30:00,41.42,41.42,41.01,41.09,138000.0,21.0832,21.0832,20.8745,20.9152,138000.0
2008-07-14 10:00:00,41.06,41.19,40.92,41.03,209000.0,20.9,20.9661,20.8287,20.8847,209000.0
2008-07-14 10:30:00,41.06,41.08,40.88,40.91,134900.0,20.9,20.9101,20.8083,20.8236,134900.0
2008-07-14 11:00:00,40.91,41.0,40.86,40.9,80400.0,20.8236,20.8694,20.7982,20.8185,80400.0
2008-07-14 11:30:00,40.9,41.01,40.84,40.9,103500.0,20.8185,20.8745,20.788,20.8185,103500.0
2008-07-14 12:00:00,40.91,41.05,40.89,41.01,91900.0,20.8236,20.8949,20.8134,20.8745,91900.0
2008-07-14 12:30:00,41.01,41.07,40.92,40.95,61300.0,20.8745,20.905,20.8287,20.844,61300.0
2008-07-14 13:00:00,40.94,40.98,40.87,40.91,64400.0,20.8389,20.8592,20.8032,20.8236,64400.0
2008-07-14 13:30:00,40.92,40.99,40.87,40.93,70200.0,20.8287,20.8643,20.8032,20.8338,70200.0
2008-07-14 14:00:00,40.93,40.99,40.89,40.91,65500.0,20.8338,20.8643,20.8134,20.8236,65500.0
2008-07-14 14:30:00,40.91,40.94,40.81,40.87,71100.0,20.8236,20.8389,20.7727,20.8032,71100.0
2008-07-14 15:00:00,40.85,41.07,40.8,41.04,75400.0,20.7931,20.905,20.7676,20.8898,75400.0
2008-07-14 15:30:00,41.05,41.08,40.81,40.84,187400.0,20.8949,20.9101,20.7727,20.788,187400.0
2008-07-15 09:30:00,40.65,41.07,40.6,40.83,90200.0,20.6913,20.905,20.6658,20.7829,90200.0
2008-07-15 10:00:00,40.83,40.94,40.64,40.81,135700.0,20.7829,20.8389,20.6862,20.7727,135700.0
2008-07-15 10:30:00,40.8,40.86,40.66,40.86,83800.0,20.7676,20.7982,20.6964,20.7982,83800.0
2008-07-15 11:00:00,40.85,41.08,40.79,40.98,115400.0,20.7931,20.9101,20.7625,20.8592,115400.0
2008-07-15 11:30:00,40.97,41.03,40.88,40.94,93400.0,20.8541,20.8847,20.8083,20.8389,93400.0
2008-07-15 12:00:00,40.91,41.01,40.71,40.76,122900.0,20.8236,20.8745,20.7218,20.7473,122900.0
2008-07-15 12:30:00,40.75,40.83,40.62,40.77,84400.0,20.7422,20.7829,20.676,20.7523,84400.0
2008-07-15 13:00:00,40.78,40.98,40.78,40.78,70500.0,20.7574,20.8592,20.7574,20.7574,70500.0
2008-07-15 13:30:00,40.79,41.0,40.76,40.96,34200.0,20.7625,20.8694,20.7473,20.8491,34200.0
2008-07-15 14:00:00,40.96,41.05,40.87,41.0,89100.0,20.8491,20.8949,20.8032,20.8694,89100.0
2008-07-15 14:30:00,41.02,41.08,40.92,40.93,77900.0,20.8796,20.9101,20.8287,20.8338,77900.0
2008-07-15 15:00:00,40.94,41.08,40.9,41.0,114400.0,20.8389,20.9101,20.8185,20.8694,114400.0
2008-07-15 15:30:00,41.0,41.07,40.89,40.93,174000.0,20.8694,20.905,20.8134,20.8338,174000.0
2008-07-16 09:30:00,41.01,41.01,40.63,40.9,109400.0,20.8745,20.8745,20.6811,20.8185,109400.0
2008-07-16 10:00:00,40.86,41.04,40.79,41.0,250300.0,20.7982,20.8898,20.7625,20.8694,250300.0
2008-07-16 10:30:00,41.0,41.1,40.86,40.9,239200.0,20.8694,20.9203,20.7982,20.8185,239200.0
2008-07-16 11:00:00,40.92,40.95,40.72,40.74,79700.0,20.8287,20.844,20.7269,20.7371,79700.0
2008-07-16 11:30:00,40.76,40.79,40.53,40.59,70500.0,20.7473,20.7625,20.6302,20.6607,70500.0
2008-07-16 12:00:00,40.59,40.78,40.54,40.77,63500.0,20.6607,20.7574,20.6353,20.7523,63500.0
2008-07-16 12:30:00,40.78,40.81,40.62,40.77,77300.0,20.7574,20.7727,20.676,20.7523,77300.0
2008-07-16 13:00:00,40.76,40.92,40.74,40.91,108000.0,20.7473,20.8287,20.7371,20.8236,108000.0
2008-07-16 13:30:00,40.92,40.95,40.85,40.9,205500.0,20.8287,20.844,20.7931,20.8185,205500.0
2008-07-16 14:00:00,40.9,40.94,40.67,40.72,131700.0,20.8185,20.8389,20.7014,20.7269,131700.0
2008-07-16 14:30:00,40.72,40.76,40.6,40.62,89400.0,20.7269,20.7473,20.6658,20.676,89400.0
2008-07-16 15:00:00,40.63,40.68,40.49,40.55,77300.0,20.6811,20.7065,20.6098,20.6404,77300.0
2008-07-16 15:30:00,40.54,40.57,40.46,40.55,389000.0,20.6353,20.6505,20.5946,20.6404,389000.0
2008-07-17 09:30:00,40.67,40.67,40.14,40.23,170500.0,20.7014,20.7014,20.4317,20.4775,170500.0
2008-07-17 10:00:00,40.23,40.33,40.1,40.25,99700.0,20.4775,20.5284,20.4113,20.4877,99700.0
2008-07-17 10:30:00,40.24,40.41,40.03,40.11,95300.0,20.4826,20.5691,20.3757,20.4164,95300.0
2008-07-17 11:00:00,40.11,40.28,40.06,40.24,112100.0,20.4164,20.5029,20.3909,20.4826,112100.0
2008-07-17 11:30:00,40.27,40.39,40.17,40.24,106600.0,20.4978,20.5589,20.4469,20.4826,106600.0
2008-07-17 12:00:00,40.24,40.26,40.12,40.18,48000.0,20.4826,20.4928,20.4215,20.452,48000.0
2008-07-17 12:30:00,40.17,40.25,40.1,40.22,41400.0,20.4469,20.4877,20.4113,20.4724,41400.0
2008-07-17 13:00:00,40.2,40.38,40.18,40.29,103900.0,20.4622,20.5538,20.452,20.508,103900.0
2008-07-17 13:30:00,40.26,40.39,40.25,40.28,74500.0,20.4928,20.5589,20.4877,20.5029,74500.0
2008-07-17 14:00:00,40.3,40.36,40.25,40.3,83100.0,20.5131,20.5437,20.4877,20.5131,83100.0
2008-07-17 14:30:00,40.29,40.31,40.18,40.21,112600.0,20.508,20.5182,20.452,20.4673,112600.0
2008-07-17 15:00:00,40.22,40.31,40.14,40.18,102200.0,20.4724,20.5182,20.4317,20.452,102200.0
2008-07-17 15:30:00,40.18,40.41,40.04,40.28,341200.0,20.452,20.5691,20.3808,20.5029,341200.0
2008-07-18 09:30:00,40.25,40.87,40.21,40.63,402700.0,20.4877,20.8032,20.4673,20.6811,402700.0
2008-07-18 10:00:00,40.64,40.68,40.22,40.25,100500.0,20.6862,20.7065,20.4724,20.4877,100500.0
2008-07-18 10:30:00,40.25,40.27,40.15,40.2,100000.0,20.4877,20.4978,20.4368,20.4622,100000.0
2008-07-18 11:00:00,40.22,40.34,39.91,39.98,101300.0,20.4724,20.5335,20.3146,20.3502,101300.0
2008-07-18 11:30:00,39.94,40.04,39.93,39.97,41700.0,20.3299,20.3808,20.3248,20.3451,41700.0
2008-07-18 12:00:00,39.99,40.1,39.97,40.01,41500.0,20.3553,20.4113,20.3451,20.3655,41500.0
2008-07-18 12:30:00,39.99,40.03,39.96,40.03,53900.0,20.3553,20.3757,20.34,20.3757,53900.0
2008-07-18 13:00:00,40.03,40.09,39.97,40.05,57900.0,20.3757,20.4062,20.3451,20.3859,57900.0
2008-07-18 13:30:00,40.06,40.23,40.06,40.2,60000.0,20.3909,20.4775,20.3909,20.4622,60000.0
2008-07-18 14:00:00,40.23,40.4,40.19,40.36,80300.0,20.4775,20.564,20.4571,20.5437,80300.0
2008-07-18 14:30:00,40.35,40.41,40.19,40.28,87900.0,20.5386,20.5691,20.4571,20.5029,87900.0
2008-07-18 15:00:00,40.28,40.36,40.23,40.29,51600.0,20.5029,20.5437,20.4775,20.508,51600.0
2008-07-18 15:30:00,40.29,40.42,40.28,40.41,113700.0,20.508,20.5742,20.5029,20.5691,113700.0
2008-07-21 09:30:00,40.64,40.68,40.22,40.67,74900.0,20.6862,20.7065,20.4724,20.7014,74900.0
2008-07-21 10:00:00,40.67,40.72,40.4,40.6,79600.0,20.7014,20.7269,20.564,20.6658,79600.0
2008-07-21 10:30:00,40.58,40.67,40.54,40.62,43700.0,20.6556,20.7014,20.6353,20.676,43700.0
2008-07-21 11:00:00,40.61,40.71,40.58,40.65,51500.0,20.6709,20.7218,20.6556,20.6913,51500.0
2008-07-21 11:30:00,40.63,40.74,40.6,40.68,49300.0,20.6811,20.7371,20.6658,20.7065,49300.0
2008-07-21 12:00:00,40.71,40.8,40.63,40.77,64400.0,20.7218,20.7676,20.6811,20.7523,64400.0
2008-07-21 12:30:00,40.77,40.78,40.66,40.73,128300.0,20.7523,20.7574,20.6964,20.732,128300.0
2008-07-21 13:00:00,40.75,40.8,40.69,40.76,62600.0,20.7422,20.7676,20.7116,20.7473,62600.0
2008-07-21 13:30:00,40.77,40.78,40.69,40.73,114000.0,20.7523,20.7574,20.7116,20.732,114000.0
2008-07-21 14:00:00,40.72,40.75,40.6,40.63,69400.0,20.7269,20.7422,20.6658,20.6811,69400.0
2008-07-21 14:30:00,40.64,40.67,40.52,40.59,52000.0,20.6862,20.7014,20.6251,20.6607,52000.0
2008-07-21 15:00:00,40.56,40.71,40.53,40.66,88400.0,20.6455,20.7218,20.6302,20.6964,88400.0
2008-07-21 15:30:00,40.66,40.71,40.53,40.64,138600.0,20.6964,20.7218,20.6302,20.6862,138600.0
2008-07-22 09:30:00,40.69,41.07,40.56,40.96,113800.0,20.7116,20.905,20.6455,20.8491,113800.0
2008-07-22 10:00:00,41.0,41.14,40.91,40.94,275200.0,20.8694,20.9407,20.8236,20.8389,275200.0
2008-07-22 10:30:00,40.95,41.02,40.91,41.0,237900.0,20.844,20.8796,20.8236,20.8694,237900.0
2008-07-22 11:00:00,40.99,41.0,40.72,40.77,139900.0,20.8643,20.8694,20.7269,20.7523,139900.0
2008-07-22 11:30:00,40.75,40.77,40.5,40.51,136200.0,20.7422,20.7523,20.6149,20.62,136200.0
2008-07-22 12:00:00,40.51,40.54,40.46,40.48,93100.0,20.62,20.6353,20.5946,20.6047,93100.0
2008-07-22 12:30:00,40.48,40.52,40.47,40.5,93600.0,20.6047,20.6251,20.5996,20.6149,93600.0
2008-07-22 13:00:00,40.5,40.52,40.47,40.51,150500.0,20.6149,20.6251,20.5996,20.62,150500.0
2008-07-22 13:30:00,40.5,40.54,40.44,40.52,205000.0,20.6149,20.6353,20.5844,20.6251,205000.0
2008-07-22 14:00:00,40.51,40.52,40.38,40.46,170900.0,20.62,20.6251,20.5538,20.5946,170900.0
2008-07-22 14:30:00,40.46,40.52,40.4,40.42,189200.0,20.5946,20.6251,20.564,20.5742,189200.0
2008-07-22 15:00:00,40.42,40.44,40.34,40.37,161600.0,20.5742,20.5844,20.5335,20.5487,161600.0
2008-07-22 15:30:00,40.36,40.57,40.33,40.5,222200.0,20.5437,20.6505,20.5284,20.6149,222200.0
2008-07-23 09:30:00,40.46,40.49,40.0,40.11,131400.0,20.5946,20.6098,20.3604,20.4164,131400.0
2008-07-23 10:00:00,40.11,40.12,39.84,40.04,95400.0,20.4164,20.4215,20.279,20.3808,95400.0
2008-07-23 10:30:00,40.04,40.34,39.97,40.34,183100.0,20.3808,20.5335,20.3451,20.5335,183100.0
2008-07-23 11:00:00,40.33,40.59,40.3,40.44,201900.0,20.5284,20.6607,20.5131,20.5844,201900.0
2008-07-23 11:30:00,40.43,40.6,40.43,40.49,94600.0,20.5793,20.6658,20.5793,20.6098,94600.0
2008-07-23 12:00:00,40.49,40.5,40.28,40.4,84900.0,20.6098,20.6149,20.5029,20.564,84900.0
2008-07-23 12:30:00,40.39,40.42,40.18,40.19,61100.0,20.5589,20.5742,20.452,20.4571,61100.0
2008-07-23 13:00:00,40.2,40.23,40.14,40.19,66300.0,20.4622,20.4775,20.4317,20.4571,66300.0
2008-07-23 13:30:00,40.2,40.28,40.11,40.13,72900.0,20.4622,20.5029,20.4164,20.4266,72900.0
2008-07-23 14:00:00,40.13,40.39,40.12,40.37,96300.0,20.4266,20.5589,20.4215,20.5487,96300.0
2008-07-23 14:30:00,40.38,40.41,40.25,40.36,84300.0,20.5538,20.5691,20.4877,20.5437,84300.0
2008-07-23 15:00:00,40.35,40.42,40.29,40.35,114800.0,20.5386,20.5742,20.508,20.5386,114800.0
2008-07-23 15:30:00,40.34,40.49,40.3,40.49,177000.0,20.5335,20.6098,20.5131,20.6098,177000.0
2008-07-24 09:30:00,40.32,40.7,40.32,40.66,86600.0,20.5233,20.7167,20.5233,20.6964,86600.0
2008-07-24 10:00:00,40.66,40.74,40.44,40.45,110200.0,20.6964,20.7371,20.5844,20.5895,110200.0
2008-07-24 10:30:00,40.44,40.47,40.23,40.27,98300.0,20.5844,20.5996,20.4775,20.4978,98300.0
2008-07-24 11:00:00,40.26,40.26,39.85,39.98,148800.0,20.4928,20.4928,20.2841,20.3502,148800.0
2008-07-24 11:30:00,39.97,40.11,39.94,40.04,81000.0,20.3451,20.4164,20.3299,20.3808,81000.0
2008-07-24 12:00:00,40.04,40.13,40.0,40.13,38300.0,20.3808,20.4266,20.3604,20.4266,38300.0
2008-07-24 12:30:00,40.12,40.32,40.09,40.31,61000.0,20.4215,20.5233,20.4062,20.5182,61000.0
2008-07-24 13:00:00,40.29,40.38,40.17,40.38,103500.0,20.508,20.5538,20.4469,20.5538,103500.0
2008-07-24 13:30:00,40.37,40.37,40.29,40.3,70000.0,20.5487,20.5487,20.508,20.5131,70000.0
2008-07-24 14:00:00,40.3,40.34,40.18,40.3,77500.0,20.5131,20.5335,20.452,20.5131,77500.0
2008-07-24 14:30:00,40.29,40.35,40.15,40.21,98300.0,20.508,20.5386,20.4368,20.4673,98300.0
2008-07-24 15:00:00,40.21,40.24,40.13,40.19,74700.0,20.4673,20.4826,20.4266,20.4571,74700.0
2008-07-24 15:30:00,40.2,40.38,40.14,40.27,219500.0,20.4622,20.5538,20.4317,20.4978,219500.0
2008-07-25 09:30:00,40.29,40.55,40.0,40.05,80500.0,20.508,20.6404,20.3604,20.3859,80500.0
2008-07-25 10:00:00,40.06,40.3,39.99,40.17,68100.0,20.3909,20.5131,20.3553,20.4469,68100.0
2008-07-25 10:30:00,40.17,40.32,40.16,40.2,56200.0,20.4469,20.5233,20.4419,20.4622,56200.0
2008-07-25 11:00:00,40.2,40.26,40.13,40.16,42400.0,20.4622,20.4928,20.4266,20.4419,42400.0
2008-07-25 11:30:00,40.14,40.34,40.13,40.18,47800.0,20.4317,20.5335,20.4266,20.452,47800.0
2008-07-25 12:00:00,40.17,40.21,40.14,40.16,43900.0,20.4469,20.4673,20.4317,20.4419,43900.0
2008-07-25 12:30:00,40.16,40.22,40.13,40.18,75800.0,20.4419,20.4724,20.4266,20.452,75800.0
2008-07-25 13:00:00,40.18,40.24,40.16,40.19,54500.0,20.452,20.4826,20.4419,20.4571,54500.0
2008-07-25 13:30:00,40.19,40.24,40.18,40.24,69300.0,20.4571,20.4826,20.452,20.4826,69300.0
2008-07-25 14:00:00,40.24,40.25,40.18,40.22,76100.0,20.4826,20.4877,20.452,20.4724,76100.0
2008-07-25 14:30:00,40.22,40.25,40.17,40.17,104900.0,20.4724,20.4877,20.4469,20.4469,104900.0
2008-07-25 15:00:00,40.18,40.18,40.09,40.11,70700.0,20.452,20.452,20.4062,20.4164,70700.0
2008-07-25 15:30:00,40.09,40.15,40.0,40.1,108100.0,20.4062,20.4368,20.3604,20.4113,108100.0
2008-07-28 09:30:00,40.07,40.1,39.84,40.06,68200.0,20.396,20.4113,20.279,20.3909,68200.0
2008-07-28 10:00:00,40.06,40.28,40.06,40.2,50100.0,20.3909,20.5029,20.3909,20.4622,50100.0
2008-07-28 10:30:00,40.2,40.29,40.17,40.2,53600.0,20.4622,20.508,20.4469,20.4622,53600.0
2008-07-28 11:00:00,40.21,40.26,40.19,40.21,35000.0,20.4673,20.4928,20.4571,20.4673,35000.0
2008-07-28 11:30:00,40.22,40.26,40.09,40.1,44000.0,20.4724,20.4928,20.4062,20.4113,44000.0
2008-07-28 12:00:00,40.1,40.21,40.09,40.14,53400.0,20.4113,20.4673,20.4062,20.4317,53400.0
2008-07-28 12:30:00,40.14,40.17,40.01,40.03,38900.0,20.4317,20.4469,20.3655,20.3757,38900.0
2008-07-28 13:00:00,40.03,40.15,40.0,40.12,44700.0,20.3757,20.4368,20.3604,20.4215,44700.0
2008-07-28 13:30:00,40.12,40.13,40.03,40.06,38700.0,20.4215,20.4266,20.3757,20.3909,38700.0
2008-07-28 14:00:00,40.06,40.09,40.03,40.06,47700.0,20.3909,20.4062,20.3757,20.3909,47700.0
2008-07-28 14:30:00,40.05,40.18,40.04,40.18,59600.0,20.3859,20.452,20.3808,20.452,59600.0
2008-07-28 15:00:00,40.18,40.21,40.13,40.15,63900.0,20.452,20.4673,20.4266,20.4368,63900.0
2008-07-28 15:30:00,40.16,40.2,40.07,40.12,109700.0,20.4419,20.4622,20.396,20.4215,109700.0
2008-07-29 09:30:00,40.13,40.29,40.04,40.26,50300.0,20.4266,20.508,20.3808,20.4928,50300.0
2008-07-29 10:00:00,40.28,40.32,40.19,40.23,58800.0,20.5029,20.5233,20.4571,20.4775,58800.0
2008-07-29 10:30:00,40.23,40.24,40.15,40.19,47600.0,20.4775,20.4826,20.4368,20.4571,47600.0
2008-07-29 11:00:00,40.17,40.19,40.12,40.17,40100.0,20.4469,20.4571,20.4215,20.4469,40100.0
2008-07-29 11:30:00,40.16,40.27,40.12,40.22,43200.0,20.4419,20.4978,20.4215,20.4724,43200.0
2008-07-29 12:00:00,40.22,40.23,40.05,40.08,77700.0,20.4724,20.4775,20.3859,20.4011,77700.0
2008-07-29 12:30:00,40.08,40.09,40.01,40.04,59300.0,20.4011,20.4062,20.3655,20.3808,59300.0
2008-07-29 13:00:00,40.04,40.16,39.99,40.14,67700.0,20.3808,20.4419,20.3553,20.4317,67700.0
2008-07-29 13:30:00,40.14,40.28,40.13,40.26,31200.0,20.4317,20.5029,20.4266,20.4928,31200.0
2008-07-29 14:00:00,40.26,40.29,40.19,40.24,77700.0,20.4928,20.508,20.4571,20.4826,77700.0
2008-07-29 14:30:00,40.24,40.26,40.09,40.24,64000.0,20.4826,20.4928,20.4062,20.4826,64000.0
2008-07-29 15:00:00,40.22,40.25,40.16,40.2,64400.0,20.4724,20.4877,20.4419,20.4622,64400.0
2008-07-29 15:30:00,40.19,40.3,40.15,40.2,131900.0,20.4571,20.5131,20.4368,20.4622,131900.0
2008-07-30 09:30:00,40.38,40.6,40.18,40.46,49800.0,20.5538,20.6658,20.452,20.5946,49800.0
2008-07-30 10:00:00,40.47,40.79,40.39,40.7,67300.0,20.5996,20.7625,20.5589,20.7167,67300.0
2008-07-30 10:30:00,40.73,40.81,40.61,40.71,80500.0,20.732,20.7727,20.6709,20.7218,80500.0
2008-07-30 11:00:00,40.7,40.85,40.7,40.76,70300.0,20.7167,20.7931,20.7167,20.7473,70300.0
2008-07-30 11:30:00,40.78,40.79,40.67,40.68,59700.0,20.7574,20.7625,20.7014,20.7065,59700.0
2008-07-30 12:00:00,40.69,40.73,40.65,40.67,46100.0,20.7116,20.732,20.6913,20.7014,46100.0
2008-07-30 12:30:00,40.67,40.68,40.51,40.56,41000.0,20.7014,20.7065,20.62,20.6455,41000.0
2008-07-30 13:00:00,40.57,40.57,40.46,40.54,53100.0,20.6505,20.6505,20.5946,20.6353,53100.0
2008-07-30 13:30:00,40.54,40.61,40.48,40.51,49700.0,20.6353,20.6709,20.6047,20.62,49700.0
2008-07-30 14:00:00,40.52,40.58,40.48,40.57,69200.0,20.6251,20.6556,20.6047,20.6505,69200.0
2008-07-30 14:30:00,40.57,40.64,40.53,40.53,62100.0,20.6505,20.6862,20.6302,20.6302,62100.0
2008-07-30 15:00:00,40.53,40.66,40.51,40.64,111000.0,20.6302,20.6964,20.62,20.6862,111000.0
2008-07-30 15:30:00,40.64,40.93,40.62,40.79,187100.0,20.6862,20.8338,20.676,20.7625,187100.0
2008-07-31 09:30:00,40.6,40.99,40.6,40.95,121900.0,20.6658,20.8643,20.6658,20.844,121900.0
2008-07-31 10:00:00,40.94,41.0,40.86,40.9,77000.0,20.8389,20.8694,20.7982,20.8185,77000.0
2008-07-31 10:30:00,40.9,40.93,40.84,40.9,85000.0,20.8185,20.8338,20.788,20.8185,85000.0
2008-07-31 11:00:00,40.9,40.91,40.73,40.74,61300.0,20.8185,20.8236,20.732,20.7371,61300.0
2008-07-31 11:30:00,40.74,40.81,40.74,40.8,37400.0,20.7371,20.7727,20.7371,20.7676,37400.0
2008-07-31 12:00:00,40.8,40.86,40.78,40.84,91200.0,20.7676,20.7982,20.7574,20.788,91200.0
2008-07-31 12:30:00,40.83,40.93,40.83,40.91,74800.0,20.7829,20.8338,20.7829,20.8236,74800.0
2008-07-31 13:00:00,40.91,40.95,40.88,40.9,52800.0,20.8236,20.844,20.8083,20.8185,52800.0
2008-07-31 13:30:00,40.9,40.91,40.79,40.79,31800.0,20.8185,20.8236,20.7625,20.7625,31800.0
2008-07-31 14:00:00,40.79,40.86,40.77,40.81,58600.0,20.7625,20.7982,20.7523,20.7727,58600.0
2008-07-31 14:30:00,40.8,40.93,40.79,40.85,84000.0,20.7676,20.8338,20.7625,20.7931,84000.0
2008-07-31 15:00:00,40.85,40.93,40.84,40.86,116900.0,20.7931,20.8338,20.788,20.7982,116900.0
2008-07-31 15:30:00,40.86,41.07,40.79,41.06,208300.0,20.7982,20.905,20.7625,20.9,208300.0
2008-08-01 09:30:00,41.4,41.69,40.71,40.72,194800.0,21.073,21.2206,20.7218,20.7269,194800.0
2008-08-01 10:00:00,40.72,40.8,40.3,40.33,226600.0,20.7269,20.7676,20.5131,20.5284,226600.0
2008-08-01 10:30:00,40.32,40.37,40.02,40.02,175600.0,20.5233,20.5487,20.3706,20.3706,175600.0
2008-08-01 11:00:00,40.03,40.03,39.76,39.86,180400.0,20.3757,20.3757,20.2382,20.2891,180400.0
2008-08-01 11:30:00,39.86,39.94,39.59,39.63,121000.0,20.2891,20.3299,20.1517,20.1721,121000.0
2008-08-01 12:00:00,39.62,39.74,39.41,39.44,107300.0,20.167,20.2281,20.0601,20.0754,107300.0
2008-08-01 12:30:00,39.44,39.71,39.44,39.52,184900.0,20.0754,20.2128,20.0754,20.1161,184900.0
2008-08-01 13:00:00,39.55,39.74,39.52,39.7,73500.0,20.1314,20.2281,20.1161,20.2077,73500.0
2008-08-01 13:30:00,39.72,39.75,39.41,39.41,104400.0,20.2179,20.2332,20.0601,20.0601,104400.0
2008-08-01 14:00:00,39.41,39.57,39.36,39.56,132700.0,20.0601,20.1415,20.0346,20.1364,132700.0
2008-08-01 14:30:00,39.56,39.61,39.43,39.46,105700.0,20.1364,20.1619,20.0703,20.0855,105700.0
2008-08-01 15:00:00,39.44,39.58,39.44,39.55,125800.0,20.0754,20.1466,20.0754,20.1314,125800.0
2008-08-01 15:30:00,39.56,39.56,39.15,39.24,253700.0,20.1364,20.1364,19.9277,19.9736,253700.0
2008-08-04 09:30:00,39.75,39.88,39.1,39.14,133000.0,20.2332,20.2993,19.9023,19.9227,133000.0
2008-08-04 10:00:00,39.14,39.4,39.12,39.39,79400.0,19.9227,20.055,19.9125,20.0499,79400.0
2008-08-04 10:30:00,39.38,39.39,39.11,39.18,76200.0,20.0448,20.0499,19.9074,19.943,76200.0
2008-08-04 11:00:00,39.19,39.38,39.19,39.25,49600.0,19.9481,20.0448,19.9481,19.9787,49600.0
2008-08-04 11:30:00,39.26,39.43,39.2,39.27,70700.0,19.9837,20.0703,19.9532,19.9888,70700.0
2008-08-04 12:00:00,39.26,39.28,39.11,39.13,62400.0,19.9837,19.9939,19.9074,19.9176,62400.0
2008-08-04 12:30:00,39.13,39.17,39.12,39.13,38300.0,19.9176,19.9379,19.9125,19.9176,38300.0
2008-08-04 13:00:00,39.13,39.19,39.07,39.15,66000.0,19.9176,19.9481,19.887,19.9277,66000.0
2008-08-04 13:30:00,39.13,39.27,39.13,39.25,64500.0,19.9176,19.9888,19.9176,19.9787,64500.0
2008-08-04 14:00:00,39.24,39.3,39.18,39.29,85800.0,19.9736,20.0041,19.943,19.999,85800.0
2008-08-04 14:30:00,39.3,39.4,39.26,39.36,94200.0,20.0041,20.055,19.9837,20.0346,94200.0
2008-08-04 15:00:00,39.35,39.42,39.27,39.27,98800.0,20.0296,20.0652,19.9888,19.9888,98800.0
2008-08-04 15:30:00,39.27,39.28,39.04,39.05,119600.0,19.9888,19.9939,19.8718,19.8768,119600.0
2008-08-05 09:30:00,39.28,39.34,38.92,39.34,158300.0,19.9939,20.0245,19.8107,20.0245,158300.0
2008-08-05 10:00:00,39.35,39.68,39.27,39.65,180200.0,20.0296,20.1975,19.9888,20.1823,180200.0
2008-08-05 10:30:00,39.66,39.84,39.61,39.81,199100.0,20.1873,20.279,20.1619,20.2637,199100.0
2008-08-05 11:00:00,39.81,39.98,39.81,39.93,140700.0,20.2637,20.3502,20.2637,20.3248,140700.0
2008-08-05 11:30:00,39.92,40.07,39.91,40.05,94700.0,20.3197,20.396,20.3146,20.3859,94700.0
2008-08-05 12:00:00,40.05,40.2,40.05,40.18,82600.0,20.3859,20.4622,20.3859,20.452,82600.0
2008-08-05 12:30:00,40.17,40.18,39.97,40.0,79800.0,20.4469,20.452,20.3451,20.3604,79800.0
2008-08-05 13:00:00,40.01,40.13,39.98,40.08,84000.0,20.3655,20.4266,20.3502,20.4011,84000.0
2008-08-05 13:30:00,40.1,40.13,40.03,40.04,40700.0,20.4113,20.4266,20.3757,20.3808,40700.0
2008-08-05 14:00:00,40.03,40.23,40.0,40.2,191600.0,20.3757,20.4775,20.3604,20.4622,191600.0
2008-08-05 14:30:00,40.2,40.24,39.92,40.17,219800.0,20.4622,20.4826,20.3197,20.4469,219800.0
2008-08-05 15:00:00,40.18,40.36,40.17,40.26,289100.0,20.452,20.5437,20.4469,20.4928,289100.0
2008-08-05 15:30:00,40.26,40.33,40.2,40.3,244700.0,20.4928,20.5284,20.4622,20.5131,244700.0
2008-08-06 09:30:00,40.36,40.47,40.21,40.47,129800.0,20.5437,20.5996,20.4673,20.5996,129800.0
2008-08-06 10:00:00,40.47,40.7,40.45,40.6,130800.0,20.5996,20.7167,20.5895,20.6658,130800.0
2008-08-06 10:30:00,40.6,40.6,40.43,40.48,89500.0,20.6658,20.6658,20.5793,20.6047,89500.0
2008-08-06 11:00:00,40.47,40.54,40.33,40.34,81100.0,20.5996,20.6353,20.5284,20.5335,81100.0
2008-08-06 11:30:00,40.34,40.36,40.13,40.14,87100.0,20.5335,20.5437,20.4266,20.4317,87100.0
2008-08-06 12:00:00,40.14,40.21,40.01,40.21,81500.0,20.4317,20.4673,20.3655,20.4673,81500.0
2008-08-06 12:30:00,40.2,40.2,40.02,40.08,61300.0,20.4622,20.4622,20.3706,20.4011,61300.0
2008-08-06 13:00:00,40.08,40.13,40.02,40.11,52300.0,20.4011,20.4266,20.3706,20.4164,52300.0
2008-08-06 13:30:00,40.11,40.11,40.01,40.06,81400.0,20.4164,20.4164,20.3655,20.3909,81400.0
2008-08-06 14:00:00,40.05,40.16,40.05,40.09,62000.0,20.3859,20.4419,20.3859,20.4062,62000.0
2008-08-06 14:30:00,40.1,40.22,40.07,40.19,57800.0,20.4113,20.4724,20.396,20.4571,57800.0
2008-08-06 15:00:00,40.19,40.22,40.08,40.18,112200.0,20.4571,20.4724,20.4011,20.452,112200.0
2008-08-06 15:30:00,40.18,40.28,40.0,40.02,353500.0,20.452,20.5029,20.3604,20.3706,353500.0
2008-08-07 09:30:00,39.9,40.19,39.51,39.75,70900.0,20.3095,20.4571,20.111,20.2332,70900.0
2008-08-07 10:00:00,39.76,39.97,39.74,39.83,71800.0,20.2382,20.3451,20.2281,20.2739,71800.0
2008-08-07 10:30:00,39.83,39.94,39.8,39.89,39200.0,20.2739,20.3299,20.2586,20.3044,39200.0
2008-08-07 11:00:00,39.91,39.92,39.77,39.77,32800.0,20.3146,20.3197,20.2433,20.2433,32800.0
2008-08-07 11:30:00,39.77,39.85,39.7,39.71,46700.0,20.2433,20.2841,20.2077,20.2128,46700.0
2008-08-07 12:00:00,39.72,39.89,39.69,39.87,41800.0,20.2179,20.3044,20.2026,20.2942,41800.0
2008-08-07 12:30:00,39.86,40.21,39.86,40.2,46800.0,20.2891,20.4673,20.2891,20.4622,46800.0
2008-08-07 13:00:00,40.21,40.21,40.03,40.05,38100.0,20.4673,20.4673,20.3757,20.3859,38100.0
2008-08-07 13:30:00,40.04,40.07,39.98,39.99,37000.0,20.3808,20.396,20.3502,20.3553,37000.0
2008-08-07 14:00:00,39.99,40.03,39.98,40.0,30600.0,20.3553,20.3757,20.3502,20.3604,30600.0
2008-08-07 14:30:00,40.0,40.02,39.89,39.92,41400.0,20.3604,20.3706,20.3044,20.3197,41400.0
2008-08-07 15:00:00,39.92,39.94,39.83,39.85,58500.0,20.3197,20.3299,20.2739,20.2841,58500.0
2008-08-07 15:30:00,39.84,39.85,39.55,39.63,147300.0,20.279,20.2841,20.1314,20.1721,147300.0
2008-08-08 09:30:00,39.52,39.72,39.5,39.59,70800.0,20.1161,20.2179,20.1059,20.1517,70800.0
2008-08-08 10:00:00,39.59,40.02,39.52,39.97,74500.0,20.1517,20.3706,20.1161,20.3451,74500.0
2008-08-08 10:30:00,39.98,40.12,39.83,40.07,79000.0,20.3502,20.4215,20.2739,20.396,79000.0
2008-08-08 11:00:00,40.07,40.12,39.95,39.96,45200.0,20.396,20.4215,20.335,20.34,45200.0
2008-08-08 11:30:00,39.94,40.07,39.92,40.04,29600.0,20.3299,20.396,20.3197,20.3808,29600.0
2008-08-08 12:00:00,40.06,40.2,40.03,40.11,40100.0,20.3909,20.4622,20.3757,20.4164,40100.0
2008-08-08 12:30:00,40.1,40.12,40.01,40.01,24700.0,20.4113,20.4215,20.3655,20.3655,24700.0
2008-08-08 13:00:00,40.01,40.13,40.0,40.13,35000.0,20.3655,20.4266,20.3604,20.4266,35000.0
2008-08-08 13:30:00,40.13,40.23,40.13,40.15,49800.0,20.4266,20.4775,20.4266,20.4368,49800.0
2008-08-08 14:00:00,40.15,40.2,40.12,40.19,40400.0,20.4368,20.4622,20.4215,20.4571,40400.0
2008-08-08 14:30:00,40.19,40.24,40.16,40.18,80400.0,20.4571,20.4826,20.4419,20.452,80400.0
2008-08-08 15:00:00,40.18,40.24,40.08,40.18,83600.0,20.452,20.4826,20.4011,20.452,83600.0
2008-08-08 15:30:00,40.18,40.43,40.16,40.38,254300.0,20.452,20.5793,20.4419,20.5538,254300.0
2008-08-11 09:30:00,40.31,40.42,40.04,40.32,95800.0,20.5182,20.5742,20.3808,20.5233,95800.0
2008-08-11 10:00:00,40.32,40.48,40.31,40.43,45100.0,20.5233,20.6047,20.5182,20.5793,45100.0
2008-08-11 10:30:00,40.41,41.06,40.41,41.06,204600.0,20.5691,20.9,20.5691,20.9,204600.0
2008-08-11 11:00:00,41.07,41.29,41.05,41.28,231000.0,20.905,21.017,20.8949,21.0119,231000.0
2008-08-11 11:30:00,41.28,41.58,41.25,41.55,226000.0,21.0119,21.1646,20.9967,21.1494,226000.0
2008-08-11 12:00:00,41.56,41.58,41.49,41.57,73500.0,21.1545,21.1646,21.1188,21.1596,73500.0
2008-08-11 12:30:00,41.57,41.57,41.37,41.48,131700.0,21.1596,21.1596,21.0578,21.1137,131700.0
2008-08-11 13:00:00,41.48,41.52,41.44,41.5,158000.0,21.1137,21.1341,21.0934,21.1239,158000.0
2008-08-11 13:30:00,41.51,41.62,41.5,41.6,143100.0,21.129,21.185,21.1239,21.1748,143100.0
2008-08-11 14:00:00,41.59,41.62,41.52,41.6,177100.0,21.1697,21.185,21.1341,21.1748,177100.0
2008-08-11 14:30:00,41.6,41.62,41.3,41.32,251900.0,21.1748,21.185,21.0221,21.0323,251900.0
2008-08-11 15:00:00,41.32,41.38,41.17,41.18,144200.0,21.0323,21.0628,20.956,20.961,144200.0
2008-08-11 15:30:00,41.18,41.43,41.17,41.38,238800.0,20.961,21.0883,20.956,21.0628,238800.0
2008-08-12 09:30:00,41.43,41.44,41.08,41.44,111100.0,21.0883,21.0934,20.9101,21.0934,111100.0
2008-08-12 10:00:00,41.44,41.56,41.4,41.41,149500.0,21.0934,21.1545,21.073,21.0781,149500.0
2008-08-12 10:30:00,41.41,41.63,41.35,41.6,119600.0,21.0781,21.1901,21.0476,21.1748,119600.0
2008-08-12 11:00:00,41.6,41.89,41.6,41.88,125400.0,21.1748,21.3224,21.1748,21.3173,125400.0
2008-08-12 11:30:00,41.87,42.12,41.71,42.08,124500.0,21.3123,21.4395,21.2308,21.4191,124500.0
2008-08-12 12:00:00,42.08,42.12,41.97,42.02,110600.0,21.4191,21.4395,21.3632,21.3886,110600.0
2008-08-12 12:30:00,42.03,42.03,41.83,41.93,74500.0,21.3937,21.3937,21.2919,21.3428,74500.0
2008-08-12 13:00:00,41.93,41.96,41.84,41.85,68900.0,21.3428,21.3581,21.297,21.3021,68900.0
2008-08-12 13:30:00,41.85,42.07,41.85,42.0,70600.0,21.3021,21.4141,21.3021,21.3784,70600.0
2008-08-12 14:00:00,41.99,42.02,41.87,41.9,67400.0,21.3733,21.3886,21.3123,21.3275,67400.0
2008-08-12 14:30:00,41.89,41.9,41.72,41.73,78000.0,21.3224,21.3275,21.2359,21.241,78000.0
2008-08-12 15:00:00,41.73,42.01,41.67,41.79,190900.0,21.241,21.3835,21.2105,21.2715,190900.0
2008-08-12 15:30:00,41.79,41.93,41.64,41.88,275900.0,21.2715,21.3428,21.1952,21.3173,275900.0
2008-08-13 09:30:00,41.94,42.42,41.86,42.4,123100.0,21.3479,21.5922,21.3072,21.582,123100.0
2008-08-13 10:00:00,42.4,42.48,42.05,42.07,105100.0,21.582,21.6228,21.4039,21.4141,105100.0
2008-08-13 10:30:00,42.06,42.15,42.0,42.07,86700.0,21.409,21.4548,21.3784,21.4141,86700.0
2008-08-13 11:00:00,42.07,42.11,41.89,41.92,95500.0,21.4141,21.4344,21.3224,21.3377,95500.0
2008-08-13 11:30:00,41.91,41.92,41.78,41.88,67600.0,21.3326,21.3377,21.2664,21.3173,67600.0
2008-08-13 12:00:00,41.87,41.95,41.84,41.93,55100.0,21.3123,21.353,21.297,21.3428,55100.0
2008-08-13 12:30:00,41.92,41.95,41.79,41.79,73600.0,21.3377,21.353,21.2715,21.2715,73600.0
2008-08-13 13:00:00,41.79,41.83,41.76,41.77,51600.0,21.2715,21.2919,21.2563,21.2614,51600.0
2008-08-13 13:30:00,41.78,42.04,41.78,42.01,77300.0,21.2664,21.3988,21.2664,21.3835,77300.0
2008-08-13 14:00:00,42.01,42.03,41.81,41.91,64100.0,21.3835,21.3937,21.2817,21.3326,64100.0
2008-08-13 14:30:00,41.92,42.1,41.88,42.07,53600.0,21.3377,21.4293,21.3173,21.4141,53600.0
2008-08-13 15:00:00,42.07,42.07,41.88,41.88,85700.0,21.4141,21.4141,21.3173,21.3173,85700.0
2008-08-13 15:30:00,41.89,41.89,41.75,41.82,196500.0,21.3224,21.3224,21.2512,21.2868,196500.0
2008-08-14 09:30:00,41.69,41.81,40.9,41.16,121400.0,21.2206,21.2817,20.8185,20.9509,121400.0
2008-08-14 10:00:00,41.17,41.25,41.01,41.06,70900.0,20.956,20.9967,20.8745,20.9,70900.0
2008-08-14 10:30:00,41.07,41.31,41.06,41.25,75900.0,20.905,21.0272,20.9,20.9967,75900.0
2008-08-14 11:00:00,41.25,41.32,41.22,41.3,70800.0,20.9967,21.0323,20.9814,21.0221,70800.0
2008-08-14 11:30:00,41.29,41.41,41.29,41.38,50000.0,21.017,21.0781,21.017,21.0628,50000.0
2008-08-14 12:00:00,41.38,41.45,41.23,41.23,57800.0,21.0628,21.0985,20.9865,20.9865,57800.0
2008-08-14 12:30:00,41.24,41.38,41.2,41.32,54400.0,20.9916,21.0628,20.9712,21.0323,54400.0
2008-08-14 13:00:00,41.32,41.38,41.1,41.26,59700.0,21.0323,21.0628,20.9203,21.0018,59700.0
2008-08-14 13:30:00,41.27,41.28,41.16,41.28,65300.0,21.0069,21.0119,20.9509,21.0119,65300.0
2008-08-14 14:00:00,41.28,41.33,41.23,41.26,67900.0,21.0119,21.0374,20.9865,21.0018,67900.0
2008-08-14 14:30:00,41.26,41.32,41.23,41.26,66300.0,21.0018,21.0323,20.9865,21.0018,66300.0
2008-08-14 15:00:00,41.26,41.31,41.23,41.27,99400.0,21.0018,21.0272,20.9865,21.0069,99400.0
2008-08-14 15:30:00,41.27,41.37,41.24,41.32,125600.0,21.0069,21.0578,20.9916,21.0323,125600.0
2008-08-15 09:30:00,41.45,41.72,41.28,41.59,190200.0,21.0985,21.2359,21.0119,21.1697,190200.0
2008-08-15 10:00:00,41.59,41.66,41.46,41.51,60400.0,21.1697,21.2054,21.1036,21.129,60400.0
2008-08-15 10:30:00,41.53,41.84,41.5,41.84,69800.0,21.1392,21.297,21.1239,21.297,69800.0
2008-08-15 11:00:00,41.84,41.97,41.81,41.97,62100.0,21.297,21.3632,21.2817,21.3632,62100.0
2008-08-15 11:30:00,41.95,42.04,41.93,41.93,56200.0,21.353,21.3988,21.3428,21.3428,56200.0
2008-08-15 12:00:00,41.93,41.94,41.84,41.88,29500.0,21.3428,21.3479,21.297,21.3173,29500.0
2008-08-15 12:30:00,41.89,41.9,41.81,41.81,36900.0,21.3224,21.3275,21.2817,21.2817,36900.0
2008-08-15 13:00:00,41.81,41.88,41.8,41.88,43100.0,21.2817,21.3173,21.2766,21.3173,43100.0
2008-08-15 13:30:00,41.88,41.94,41.86,41.93,40100.0,21.3173,21.3479,21.3072,21.3428,40100.0
2008-08-15 14:00:00,41.91,41.93,41.83,41.88,49900.0,21.3326,21.3428,21.2919,21.3173,49900.0
2008-08-15 14:30:00,41.88,41.89,41.82,41.84,41400.0,21.3173,21.3224,21.2868,21.297,41400.0
2008-08-15 15:00:00,41.84,42.03,41.84,42.03,76000.0,21.297,21.3937,21.297,21.3937,76000.0
2008-08-15 15:30:00,42.03,42.03,41.92,42.01,233700.0,21.3937,21.3937,21.3377,21.3835,233700.0
2008-08-18 09:30:00,42.0,42.19,41.87,41.99,75000.0,21.3784,21.4751,21.3123,21.3733,75000.0
2008-08-18 10:00:00,42.0,42.11,41.94,42.11,66100.0,21.3784,21.4344,21.3479,21.4344,66100.0
2008-08-18 10:30:00,42.07,42.2,42.0,42.01,47200.0,21.4141,21.4802,21.3784,21.3835,47200.0
2008-08-18 11:00:00,42.02,42.07,41.99,42.01,36700.0,21.3886,21.4141,21.3733,21.3835,36700.0
2008-08-18 11:30:00,42.02,42.04,41.97,42.01,62500.0,21.3886,21.3988,21.3632,21.3835,62500.0
2008-08-18 12:00:00,41.99,42.15,41.97,42.07,71600.0,21.3733,21.4548,21.3632,21.4141,71600.0
2008-08-18 12:30:00,42.09,42.09,41.96,42.0,60700.0,21.4242,21.4242,21.3581,21.3784,60700.0
2008-08-18 13:00:00,42.0,42.04,41.96,42.01,56700.0,21.3784,21.3988,21.3581,21.3835,56700.0
2008-08-18 13:30:00,42.01,42.04,41.98,41.99,50500.0,21.3835,21.3988,21.3682,21.3733,50500.0
2008-08-18 14:00:00,41.99,42.03,41.97,42.02,50400.0,21.3733,21.3937,21.3632,21.3886,50400.0
2008-08-18 14:30:00,42.02,42.05,42.01,42.05,35500.0,21.3886,21.4039,21.3835,21.4039,35500.0
2008-08-18 15:00:00,42.04,42.06,41.98,42.05,96200.0,21.3988,21.409,21.3682,21.4039,96200.0
2008-08-18 15:30:00,42.04,42.2,41.99,42.2,175300.0,21.3988,21.4802,21.3733,21.4802,175300.0
2008-08-19 09:30:00,42.05,42.28,41.95,42.01,70700.0,21.4039,21.521,21.353,21.3835,70700.0
2008-08-19 10:00:00,42.0,42.06,41.89,41.92,29200.0,21.3784,21.409,21.3224,21.3377,29200.0
2008-08-19 10:30:00,41.92,41.93,41.78,41.85,32800.0,21.3377,21.3428,21.2664,21.3021,32800.0
2008-08-19 11:00:00,41.84,41.87,41.76,41.86,50400.0,21.297,21.3123,21.2563,21.3072,50400.0
2008-08-19 11:30:00,41.86,41.89,41.76,41.8,40000.0,21.3072,21.3224,21.2563,21.2766,40000.0
2008-08-19 12:00:00,41.8,41.92,41.8,41.9,27300.0,21.2766,21.3377,21.2766,21.3275,27300.0
2008-08-19 12:30:00,41.9,41.9,41.85,41.85,23500.0,21.3275,21.3275,21.3021,21.3021,23500.0
2008-08-19 13:00:00,41.85,41.94,41.85,41.94,31900.0,21.3021,21.3479,21.3021,21.3479,31900.0
2008-08-19 13:30:00,41.94,41.99,41.93,41.94,33400.0,21.3479,21.3733,21.3428,21.3479,33400.0
2008-08-19 14:00:00,41.94,41.96,41.92,41.92,45000.0,21.3479,21.3581,21.3377,21.3377,45000.0
2008-08-19 14:30:00,41.92,42.01,41.92,42.01,47400.0,21.3377,21.3835,21.3377,21.3835,47400.0
2008-08-19 15:00:00,42.01,42.1,41.92,42.0,84000.0,21.3835,21.4293,21.3377,21.3784,84000.0
2008-08-19 15:30:00,42.0,42.11,41.95,42.04,110500.0,21.3784,21.4344,21.353,21.3988,110500.0
2008-08-20 09:30:00,42.07,42.16,41.81,41.98,55200.0,21.4141,21.4599,21.2817,21.3682,55200.0
2008-08-20 10:00:00,41.98,42.02,41.81,41.99,62200.0,21.3682,21.3886,21.2817,21.3733,62200.0
2008-08-20 10:30:00,41.98,42.1,41.88,41.99,94600.0,21.3682,21.4293,21.3173,21.3733,94600.0
2008-08-20 11:00:00,41.99,42.1,41.97,42.06,50600.0,21.3733,21.4293,21.3632,21.409,50600.0
2008-08-20 11:30:00,42.08,42.09,42.01,42.02,28800.0,21.4191,21.4242,21.3835,21.3886,28800.0
2008-08-20 12:00:00,42.01,42.02,41.92,41.95,58900.0,21.3835,21.3886,21.3377,21.353,58900.0
2008-08-20 12:30:00,41.96,41.98,41.91,41.93,36600.0,21.3581,21.3682,21.3326,21.3428,36600.0
2008-08-20 13:00:00,41.93,41.99,41.93,41.96,41900.0,21.3428,21.3733,21.3428,21.3581,41900.0
2008-08-20 13:30:00,41.96,41.98,41.94,41.96,35400.0,21.3581,21.3682,21.3479,21.3581,35400.0
2008-08-20 14:00:00,41.96,41.96,41.92,41.95,73400.0,21.3581,21.3581,21.3377,21.353,73400.0
2008-08-20 14:30:00,41.94,42.02,41.94,41.95,60900.0,21.3479,21.3886,21.3479,21.353,60900.0
2008-08-20 15:00:00,41.96,42.01,41.95,42.0,93600.0,21.3581,21.3835,21.353,21.3784,93600.0
2008-08-20 15:30:00,42.0,42.1,41.94,42.07,154800.0,21.3784,21.4293,21.3479,21.4141,154800.0
2008-08-21 09:30:00,42.05,42.21,41.7,42.19,73400.0,21.4039,21.4853,21.2257,21.4751,73400.0
2008-08-21 10:00:00,42.17,42.22,41.96,42.07,75200.0,21.465,21.4904,21.3581,21.4141,75200.0
2008-08-21 10:30:00,42.07,42.07,41.9,41.99,78000.0,21.4141,21.4141,21.3275,21.3733,78000.0
2008-08-21 11:00:00,41.99,42.14,41.94,42.07,107400.0,21.3733,21.4497,21.3479,21.4141,107400.0
2008-08-21 11:30:00,42.06,42.06,41.93,41.95,67100.0,21.409,21.409,21.3428,21.353,67100.0
2008-08-21 12:00:00,41.95,42.1,41.92,41.96,57400.0,21.353,21.4293,21.3377,21.3581,57400.0
2008-08-21 12:30:00,41.96,42.04,41.89,41.93,80400.0,21.3581,21.3988,21.3224,21.3428,80400.0
2008-08-21 13:00:00,41.92,41.98,41.92,41.96,55500.0,21.3377,21.3682,21.3377,21.3581,55500.0
2008-08-21 13:30:00,41.95,42.05,41.95,42.0,48900.0,21.353,21.4039,21.353,21.3784,48900.0
2008-08-21 14:00:00,41.99,42.02,41.97,41.98,55300.0,21.3733,21.3886,21.3632,21.3682,55300.0
2008-08-21 14:30:00,41.98,42.14,41.97,42.0,83900.0,21.3682,21.4497,21.3632,21.3784,83900.0
2008-08-21 15:00:00,42.0,42.03,41.95,42.02,118200.0,21.3784,21.3937,21.353,21.3886,118200.0
2008-08-21 15:30:00,42.02,42.05,41.89,42.01,180300.0,21.3886,21.4039,21.3224,21.3835,180300.0
2008-08-22 09:30:00,42.15,42.33,42.0,42.33,61500.0,21.4548,21.5464,21.3784,21.5464,61500.0
2008-08-22 10:00:00,42.35,42.49,42.3,42.35,69300.0,21.5566,21.6278,21.5311,21.5566,69300.0
2008-08-22 10:30:00,42.35,42.37,42.29,42.36,58900.0,21.5566,21.5668,21.526,21.5617,58900.0
2008-08-22 11:00:00,42.36,42.52,42.36,42.47,49200.0,21.5617,21.6431,21.5617,21.6177,49200.0
2008-08-22 11:30:00,42.47,42.52,42.45,42.51,46500.0,21.6177,21.6431,21.6075,21.638,46500.0
2008-08-22 12:00:00,42.52,42.52,42.44,42.5,42800.0,21.6431,21.6431,21.6024,21.6329,42800.0
2008-08-22 12:30:00,42.51,42.55,42.36,42.37,47600.0,21.638,21.6584,21.5617,21.5668,47600.0
2008-08-22 13:00:00,42.36,42.48,42.33,42.45,27000.0,21.5617,21.6228,21.5464,21.6075,27000.0
2008-08-22 13:30:00,42.45,42.5,42.43,42.49,22500.0,21.6075,21.6329,21.5973,21.6278,22500.0
2008-08-22 14:00:00,42.5,42.53,42.42,42.42,39200.0,21.6329,21.6482,21.5922,21.5922,39200.0
2008-08-22 14:30:00,42.42,42.52,42.34,42.35,47600.0,21.5922,21.6431,21.5515,21.5566,47600.0
2008-08-22 15:00:00,42.35,42.46,42.35,42.43,50100.0,21.5566,21.6126,21.5566,21.5973,50100.0
2008-08-22 15:30:00,42.43,42.51,42.42,42.47,111000.0,21.5973,21.638,21.5922,21.6177,111000.0
2008-08-25 09:30:00,42.28,42.42,42.1,42.12,30800.0,21.521,21.5922,21.4293,21.4395,30800.0
2008-08-25 10:00:00,42.13,42.19,42.01,42.01,33500.0,21.4446,21.4751,21.3835,21.3835,33500.0
2008-08-25 10:30:00,42.02,42.09,42.01,42.03,25100.0,21.3886,21.4242,21.3835,21.3937,25100.0
2008-08-25 11:00:00,42.04,42.04,41.99,42.04,28500.0,21.3988,21.3988,21.3733,21.3988,28500.0
2008-08-25 11:30:00,42.04,42.12,41.87,41.88,35100.0,21.3988,21.4395,21.3123,21.3173,35100.0
2008-08-25 12:00:00,41.87,41.92,41.83,41.83,22800.0,21.3123,21.3377,21.2919,21.2919,22800.0
2008-08-25 12:30:00,41.83,41.83,41.75,41.79,35400.0,21.2919,21.2919,21.2512,21.2715,35400.0
2008-08-25 13:00:00,41.79,41.92,41.79,41.9,30800.0,21.2715,21.3377,21.2715,21.3275,30800.0
2008-08-25 13:30:00,41.9,42.0,41.9,41.92,30000.0,21.3275,21.3784,21.3275,21.3377,30000.0
2008-08-25 14:00:00,41.92,41.93,41.86,41.88,34400.0,21.3377,21.3428,21.3072,21.3173,34400.0
2008-08-25 14:30:00,41.89,41.98,41.82,41.86,27400.0,21.3224,21.3682,21.2868,21.3072,27400.0
2008-08-25 15:00:00,41.86,42.08,41.85,42.07,42500.0,21.3072,21.4191,21.3021,21.4141,42500.0
2008-08-25 15:30:00,42.06,42.1,41.98,42.06,79100.0,21.409,21.4293,21.3682,21.409,79100.0
2008-08-26 09:30:00,42.08,42.33,41.85,42.27,57700.0,21.4191,21.5464,21.3021,21.5159,57700.0
2008-08-26 10:00:00,42.28,42.39,42.17,42.23,49800.0,21.521,21.5769,21.465,21.4955,49800.0
2008-08-26 10:30:00,42.23,42.27,42.15,42.24,24800.0,21.4955,21.5159,21.4548,21.5006,24800.0
2008-08-26 11:00:00,42.23,42.25,42.04,42.04,27900.0,21.4955,21.5057,21.3988,21.3988,27900.0
2008-08-26 11:30:00,42.05,42.16,41.93,42.11,56300.0,21.4039,21.4599,21.3428,21.4344,56300.0
2008-08-26 12:00:00,42.12,42.18,42.06,42.07,34900.0,21.4395,21.4701,21.409,21.4141,34900.0
2008-08-26 12:30:00,42.06,42.13,42.05,42.06,16900.0,21.409,21.4446,21.4039,21.409,16900.0
2008-08-26 13:00:00,42.06,42.16,42.04,42.13,17000.0,21.409,21.4599,21.3988,21.4446,17000.0
2008-08-26 13:30:00,42.13,42.3,42.1,42.29,20100.0,21.4446,21.5311,21.4293,21.526,20100.0
2008-08-26 14:00:00,42.28,42.34,42.21,42.23,39200.0,21.521,21.5515,21.4853,21.4955,39200.0
2008-08-26 14:30:00,42.23,42.27,42.21,42.22,28100.0,21.4955,21.5159,21.4853,21.4904,28100.0
2008-08-26 15:00:00,42.22,42.28,42.18,42.21,47200.0,21.4904,21.521,21.4701,21.4853,47200.0
2008-08-26 15:30:00,42.22,42.35,42.2,42.24,74300.0,21.4904,21.5566,21.4802,21.5006,74300.0
2008-08-27 09:30:00,42.13,42.53,42.04,42.34,59500.0,21.4446,21.6482,21.3988,21.5515,59500.0
2008-08-27 10:00:00,42.35,42.53,42.35,42.51,29900.0,21.5566,21.6482,21.5566,21.638,29900.0
2008-08-27 10:30:00,42.53,42.61,42.51,42.61,45000.0,21.6482,21.6889,21.638,21.6889,45000.0
2008-08-27 11:00:00,42.6,42.6,42.53,42.56,31800.0,21.6838,21.6838,21.6482,21.6635,31800.0
2008-08-27 11:30:00,42.55,42.57,42.48,42.52,26600.0,21.6584,21.6686,21.6228,21.6431,26600.0
2008-08-27 12:00:00,42.53,42.65,42.51,42.58,23400.0,21.6482,21.7093,21.638,21.6737,23400.0
2008-08-27 12:30:00,42.59,42.7,42.57,42.68,26400.0,21.6787,21.7347,21.6686,21.7246,26400.0
2008-08-27 13:00:00,42.68,42.69,42.63,42.66,25800.0,21.7246,21.7296,21.6991,21.7144,25800.0
2008-08-27 13:30:00,42.66,42.7,42.59,42.59,34300.0,21.7144,21.7347,21.6787,21.6787,34300.0
2008-08-27 14:00:00,42.59,42.6,42.51,42.58,40000.0,21.6787,21.6838,21.638,21.6737,40000.0
2008-08-27 14:30:00,42.57,42.62,42.55,42.58,36400.0,21.6686,21.694,21.6584,21.6737,36400.0
2008-08-27 15:00:00,42.59,42.63,42.49,42.49,42100.0,21.6787,21.6991,21.6278,21.6278,42100.0
2008-08-27 15:30:00,42.51,42.57,42.48,42.56,59000.0,21.638,21.6686,21.6228,21.6635,59000.0
2008-08-28 09:30:00,42.76,42.87,42.5,42.58,111600.0,21.7653,21.8213,21.6329,21.6737,111600.0
2008-08-28 10:00:00,42.59,42.61,42.5,42.54,43700.0,21.6787,21.6889,21.6329,21.6533,43700.0
2008-08-28 10:30:00,42.55,42.79,42.54,42.65,46600.0,21.6584,21.7805,21.6533,21.7093,46600.0
2008-08-28 11:00:00,42.64,42.72,42.59,42.63,34100.0,21.7042,21.7449,21.6787,21.6991,34100.0
2008-08-28 11:30:00,42.63,42.71,42.55,42.68,41400.0,21.6991,21.7398,21.6584,21.7246,41400.0
2008-08-28 12:00:00,42.68,42.7,42.61,42.66,81200.0,21.7246,21.7347,21.6889,21.7144,81200.0
2008-08-28 12:30:00,42.67,42.67,42.58,42.66,62800.0,21.7195,21.7195,21.6737,21.7144,62800.0
2008-08-28 13:00:00,42.66,42.66,42.56,42.57,23100.0,21.7144,21.7144,21.6635,21.6686,23100.0
2008-08-28 13:30:00,42.56,42.69,42.56,42.68,25100.0,21.6635,21.7296,21.6635,21.7246,25100.0
2008-08-28 14:00:00,42.65,42.74,42.56,42.74,33500.0,21.7093,21.7551,21.6635,21.7551,33500.0
2008-08-28 14:30:00,42.76,42.81,42.74,42.77,25100.0,21.7653,21.7907,21.7551,21.7704,25100.0
2008-08-28 15:00:00,42.77,42.82,42.73,42.82,35300.0,21.7704,21.7958,21.75,21.7958,35300.0
2008-08-28 15:30:00,42.82,42.88,42.74,42.88,107000.0,21.7958,21.8264,21.7551,21.8264,107000.0
2008-08-29 09:30:00,42.93,42.93,42.52,42.63,76900.0,21.8518,21.8518,21.6431,21.6991,76900.0
2008-08-29 10:00:00,42.62,42.68,42.32,42.34,63600.0,21.694,21.7246,21.5413,21.5515,63600.0
2008-08-29 10:30:00,42.33,42.34,42.17,42.17,52500.0,21.5464,21.5515,21.465,21.465,52500.0
2008-08-29 11:00:00,42.17,42.17,42.0,42.05,72100.0,21.465,21.465,21.3784,21.4039,72100.0
2008-08-29 11:30:00,42.05,42.2,42.04,42.06,46700.0,21.4039,21.4802,21.3988,21.409,46700.0
2008-08-29 12:00:00,42.06,42.08,41.98,42.0,49100.0,21.409,21.4191,21.3682,21.3784,49100.0
2008-08-29 12:30:00,41.99,42.02,41.97,41.97,49600.0,21.3733,21.3886,21.3632,21.3632,49600.0
2008-08-29 13:00:00,41.98,42.01,41.93,41.95,48800.0,21.3682,21.3835,21.3428,21.353,48800.0
2008-08-29 13:30:00,41.94,41.95,41.85,41.88,63700.0,21.3479,21.353,21.3021,21.3173,63700.0
2008-08-29 14:00:00,41.88,41.91,41.87,41.89,103200.0,21.3173,21.3326,21.3123,21.3224,103200.0
2008-08-29 14:30:00,41.89,41.9,41.83,41.85,99000.0,21.3224,21.3275,21.2919,21.3021,99000.0
2008-08-29 15:00:00,41.84,41.86,41.83,41.85,141300.0,21.297,21.3072,21.2919,21.3021,141300.0
2008-08-29 15:30:00,41.85,41.87,41.71,41.77,225700.0,21.3021,21.3123,21.2308,21.2614,225700.0
2008-09-02 09:30:00,42.01,42.46,42.01,42.16,109500.0,21.3835,21.6126,21.3835,21.4599,109500.0
2008-09-02 10:00:00,42.16,42.31,42.1,42.17,71300.0,21.4599,21.5362,21.4293,21.465,71300.0
2008-09-02 10:30:00,42.17,42.18,41.97,42.01,88600.0,21.465,21.4701,21.3632,21.3835,88600.0
2008-09-02 11:00:00,42.03,42.03,41.63,41.63,162800.0,21.3937,21.3937,21.1901,21.1901,162800.0
2008-09-02 11:30:00,41.64,41.83,41.64,41.82,75800.0,21.1952,21.2919,21.1952,21.2868,75800.0
2008-09-02 12:00:00,41.82,41.82,41.6,41.61,63400.0,21.2868,21.2868,21.1748,21.1799,63400.0
2008-09-02 12:30:00,41.6,41.61,41.03,41.22,276700.0,21.1748,21.1799,20.8847,20.9814,276700.0
2008-09-02 13:00:00,41.21,41.44,41.21,41.44,46100.0,20.9763,21.0934,20.9763,21.0934,46100.0
2008-09-02 13:30:00,41.44,41.47,41.2,41.2,98500.0,21.0934,21.1087,20.9712,20.9712,98500.0
2008-09-02 14:00:00,41.2,41.39,41.17,41.36,95800.0,20.9712,21.0679,20.956,21.0527,95800.0
2008-09-02 14:30:00,41.35,41.38,41.32,41.34,53300.0,21.0476,21.0628,21.0323,21.0425,53300.0
2008-09-02 15:00:00,41.34,41.39,41.31,41.31,58900.0,21.0425,21.0679,21.0272,21.0272,58900.0
2008-09-02 15:30:00,41.31,41.34,41.22,41.28,115700.0,21.0272,21.0425,20.9814,21.0119,115700.0
2008-09-03 09:30:00,41.28,41.44,40.81,40.82,149800.0,21.0119,21.0934,20.7727,20.7778,149800.0
2008-09-03 10:00:00,40.82,40.86,40.67,40.76,108700.0,20.7778,20.7982,20.7014,20.7473,108700.0
2008-09-03 10:30:00,40.76,40.97,40.76,40.83,79600.0,20.7473,20.8541,20.7473,20.7829,79600.0
2008-09-03 11:00:00,40.83,40.92,40.8,40.82,64500.0,20.7829,20.8287,20.7676,20.7778,64500.0
2008-09-03 11:30:00,40.81,40.83,40.7,40.72,58500.0,20.7727,20.7829,20.7167,20.7269,58500.0
2008-09-03 12:00:00,40.72,40.73,40.66,40.66,53500.0,20.7269,20.732,20.6964,20.6964,53500.0
2008-09-03 12:30:00,40.66,40.67,40.53,40.59,48600.0,20.6964,20.7014,20.6302,20.6607,48600.0
2008-09-03 13:00:00,40.58,40.72,40.54,40.68,45800.0,20.6556,20.7269,20.6353,20.7065,45800.0
2008-09-03 13:30:00,40.68,40.75,40.64,40.74,44200.0,20.7065,20.7422,20.6862,20.7371,44200.0
2008-09-03 14:00:00,40.72,40.73,40.53,40.55,56300.0,20.7269,20.732,20.6302,20.6404,56300.0
2008-09-03 14:30:00,40.54,40.57,40.45,40.51,88000.0,20.6353,20.6505,20.5895,20.62,88000.0
2008-09-03 15:00:00,40.51,40.59,40.42,40.45,83900.0,20.62,20.6607,20.5742,20.5895,83900.0
2008-09-03 15:30:00,40.44,40.62,40.41,40.56,143500.0,20.5844,20.676,20.5691,20.6455,143500.0
2008-09-04 09:30:00,40.6,40.66,40.4,40.48,41400.0,20.6658,20.6964,20.564,20.6047,41400.0
2008-09-04 10:00:00,40.48,40.55,40.32,40.36,46400.0,20.6047,20.6404,20.5233,20.5437,46400.0
2008-09-04 10:30:00,40.36,40.36,40.17,40.21,83800.0,20.5437,20.5437,20.4469,20.4673,83800.0
2008-09-04 11:00:00,40.2,40.22,40.08,40.12,39900.0,20.4622,20.4724,20.4011,20.4215,39900.0
2008-09-04 11:30:00,40.13,40.13,40.0,40.01,103500.0,20.4266,20.4266,20.3604,20.3655,103500.0
2008-09-04 12:00:00,40.0,40.04,39.95,39.95,47200.0,20.3604,20.3808,20.335,20.335,47200.0
2008-09-04 12:30:00,39.95,40.07,39.95,40.02,40000.0,20.335,20.396,20.335,20.3706,40000.0
2008-09-04 13:00:00,40.03,40.11,40.01,40.09,67900.0,20.3757,20.4164,20.3655,20.4062,67900.0
2008-09-04 13:30:00,40.09,40.21,40.08,40.2,55500.0,20.4062,20.4673,20.4011,20.4622,55500.0
2008-09-04 14:00:00,40.19,40.23,40.05,40.22,66200.0,20.4571,20.4775,20.3859,20.4724,66200.0
2008-09-04 14:30:00,40.21,40.29,40.18,40.29,57800.0,20.4673,20.508,20.452,20.508,57800.0
2008-09-04 15:00:00,40.31,40.32,40.21,40.29,155800.0,20.5182,20.5233,20.4673,20.508,155800.0
2008-09-04 15:30:00,40.29,40.44,40.27,40.29,185600.0,20.508,20.5844,20.4978,20.508,185600.0
2008-09-05 09:30:00,40.08,40.26,39.93,39.97,84100.0,20.4011,20.4928,20.3248,20.3451,84100.0
2008-09-05 10:00:00,39.96,40.24,39.9,39.93,119900.0,20.34,20.4826,20.3095,20.3248,119900.0
2008-09-05 10:30:00,39.94,39.94,39.8,39.82,72500.0,20.3299,20.3299,20.2586,20.2688,72500.0
2008-09-05 11:00:00,39.84,39.88,39.78,39.87,70500.0,20.279,20.2993,20.2484,20.2942,70500.0
2008-09-05 11:30:00,39.87,39.9,39.78,39.82,74900.0,20.2942,20.3095,20.2484,20.2688,74900.0
2008-09-05 12:00:00,39.82,39.88,39.72,39.79,59200.0,20.2688,20.2993,20.2179,20.2535,59200.0
2008-09-05 12:30:00,39.79,39.83,39.68,39.7,50700.0,20.2535,20.2739,20.1975,20.2077,50700.0
2008-09-05 13:00:00,39.7,39.76,39.69,39.76,42500.0,20.2077,20.2382,20.2026,20.2382,42500.0
2008-09-05 13:30:00,39.75,39.8,39.7,39.72,62300.0,20.2332,20.2586,20.2077,20.2179,62300.0
2008-09-05 14:00:00,39.72,39.82,39.68,39.81,56700.0,20.2179,20.2688,20.1975,20.2637,56700.0
2008-09-05 14:30:00,39.81,39.93,39.78,39.93,67600.0,20.2637,20.3248,20.2484,20.3248,67600.0
2008-09-05 15:00:00,39.93,39.99,39.87,39.98,72200.0,20.3248,20.3553,20.2942,20.3502,72200.0
2008-09-05 15:30:00,39.97,40.09,39.95,39.97,187200.0,20.3451,20.4062,20.335,20.3451,187200.0
2008-09-08 09:30:00,39.82,40.25,39.71,39.72,176100.0,20.5883,20.8106,20.5314,20.5366,176100.0
2008-09-08 10:00:00,39.74,40.09,39.73,39.89,114000.0,20.547,20.7279,20.5418,20.6245,114000.0
2008-09-08 10:30:00,39.9,39.98,39.61,39.62,133500.0,20.6297,20.671,20.4797,20.4849,133500.0
2008-09-08 11:00:00,39.62,39.64,39.33,39.37,191600.0,20.4849,20.4953,20.335,20.3557,191600.0
2008-09-08 11:30:00,39.37,39.55,39.26,39.55,205800.0,20.3557,20.4487,20.2988,20.4487,205800.0
2008-09-08 12:00:00,39.54,39.72,39.52,39.68,89000.0,20.4435,20.5366,20.4332,20.5159,89000.0
2008-09-08 12:30:00,39.68,39.79,39.56,39.65,54200.0,20.5159,20.5728,20.4539,20.5004,54200.0
2008-09-08 13:00:00,39.64,39.76,39.52,39.74,95200.0,20.4953,20.5573,20.4332,20.547,95200.0
2008-09-08 13:30:00,39.73,39.83,39.66,39.78,80300.0,20.5418,20.5935,20.5056,20.5676,80300.0
2008-09-08 14:00:00,39.78,40.0,39.76,39.97,125700.0,20.5676,20.6814,20.5573,20.6659,125700.0
2008-09-08 14:30:00,39.98,40.09,39.91,39.99,81600.0,20.671,20.7279,20.6348,20.6762,81600.0
2008-09-08 15:00:00,39.98,40.09,39.83,40.07,111300.0,20.671,20.7279,20.5935,20.7176,111300.0
2008-09-08 15:30:00,40.08,40.26,40.07,40.23,173500.0,20.7227,20.8158,20.7176,20.8003,173500.0
2008-09-09 09:30:00,40.37,40.52,39.97,39.99,106600.0,20.8727,20.9502,20.6659,20.6762,106600.0
2008-09-09 10:00:00,39.99,40.02,39.8,39.83,136200.0,20.6762,20.6917,20.578,20.5935,136200.0
2008-09-09 10:30:00,39.81,40.01,39.7,39.99,70800.0,20.5831,20.6866,20.5263,20.6762,70800.0
2008-09-09 11:00:00,39.99,40.19,39.91,40.16,67000.0,20.6762,20.7796,20.6348,20.7641,67000.0
2008-09-09 11:30:00,40.14,40.16,40.03,40.1,45000.0,20.7538,20.7641,20.6969,20.7331,45000.0
2008-09-09 12:00:00,40.1,40.19,40.05,40.17,64100.0,20.7331,20.7796,20.7072,20.7693,64100.0
2008-09-09 12:30:00,40.17,40.21,40.11,40.13,52400.0,20.7693,20.79,20.7383,20.7486,52400.0
2008-09-09 13:00:00,40.13,40.2,39.98,39.99,72700.0,20.7486,20.7848,20.671,20.6762,72700.0
2008-09-09 13:30:00,39.99,40.04,39.88,39.9,78600.0,20.6762,20.7021,20.6193,20.6297,78600.0
2008-09-09 14:00:00,39.89,39.98,39.86,39.9,89500.0,20.6245,20.671,20.609,20.6297,89500.0
2008-09-09 14:30:00,39.9,39.91,39.72,39.72,90800.0,20.6297,20.6348,20.5366,20.5366,90800.0
2008-09-09 15:00:00,39.72,39.97,39.68,39.83,140600.0,20.5366,20.6659,20.5159,20.5935,140600.0
2008-09-09 15:30:00,39.83,39.89,39.61,39.61,236200.0,20.5935,20.6245,20.4797,20.4797,236200.0
2008-09-10 09:30:00,39.75,39.91,39.51,39.87,52600.0,20.5521,20.6348,20.428,20.6142,52600.0
2008-09-10 10:00:00,39.86,39.89,39.63,39.68,59700.0,20.609,20.6245,20.4901,20.5159,59700.0
2008-09-10 10:30:00,39.66,39.73,39.57,39.71,63000.0,20.5056,20.5418,20.4591,20.5314,63000.0
2008-09-10 11:00:00,39.7,39.75,39.5,39.56,78000.0,20.5263,20.5521,20.4229,20.4539,78000.0
2008-09-10 11:30:00,39.55,39.74,39.53,39.57,42000.0,20.4487,20.547,20.4384,20.4591,42000.0
2008-09-10 12:00:00,39.57,39.61,39.45,39.52,63700.0,20.4591,20.4797,20.397,20.4332,63700.0
2008-09-10 12:30:00,39.51,39.61,39.51,39.55,41100.0,20.428,20.4797,20.428,20.4487,41100.0
2008-09-10 13:00:00,39.55,39.59,39.51,39.55,45200.0,20.4487,20.4694,20.428,20.4487,45200.0
2008-09-10 13:30:00,39.55,39.68,39.54,39.64,51300.0,20.4487,20.5159,20.4435,20.4953,51300.0
2008-09-10 14:00:00,39.64,39.65,39.54,39.57,89600.0,20.4953,20.5004,20.4435,20.4591,89600.0
2008-09-10 14:30:00,39.58,39.71,39.56,39.65,79000.0,20.4642,20.5314,20.4539,20.5004,79000.0
2008-09-10 15:00:00,39.65,39.72,39.5,39.5,111000.0,20.5004,20.5366,20.4229,20.4229,111000.0
2008-09-10 15:30:00,39.5,39.53,39.36,39.43,224900.0,20.4229,20.4384,20.3505,20.3867,224900.0
2008-09-11 09:30:00,39.36,39.36,38.85,39.0,133500.0,20.3505,20.3505,20.0868,20.1643,133500.0
2008-09-11 10:00:00,39.0,39.0,38.73,38.74,130400.0,20.1643,20.1643,20.0247,20.0299,130400.0
2008-09-11 10:30:00,38.75,38.96,38.73,38.82,58200.0,20.0351,20.1437,20.0247,20.0713,58200.0
2008-09-11 11:00:00,38.84,39.04,38.83,38.96,59500.0,20.0816,20.185,20.0765,20.1437,59500.0
2008-09-11 11:30:00,38.96,39.1,38.94,39.09,68800.0,20.1437,20.2161,20.1333,20.2109,68800.0
2008-09-11 12:00:00,39.1,39.22,39.03,39.05,59100.0,20.2161,20.2781,20.1799,20.1902,59100.0
2008-09-11 12:30:00,39.04,39.24,38.96,39.11,71200.0,20.185,20.2884,20.1437,20.2212,71200.0
2008-09-11 13:00:00,39.11,39.2,39.03,39.2,58200.0,20.2212,20.2678,20.1799,20.2678,58200.0
2008-09-11 13:30:00,39.22,39.23,39.12,39.18,30200.0,20.2781,20.2833,20.2264,20.2574,30200.0
2008-09-11 14:00:00,39.19,39.5,39.17,39.49,78700.0,20.2626,20.4229,20.2522,20.4177,78700.0
2008-09-11 14:30:00,39.49,39.55,39.33,39.37,99800.0,20.4177,20.4487,20.335,20.3557,99800.0
2008-09-11 15:00:00,39.37,39.49,39.32,39.32,227800.0,20.3557,20.4177,20.3298,20.3298,227800.0
2008-09-11 15:30:00,39.34,39.76,39.29,39.7,259800.0,20.3401,20.5573,20.3143,20.5263,259800.0
2008-09-12 09:30:00,39.54,39.96,39.45,39.85,69500.0,20.4435,20.6607,20.397,20.6038,69500.0
2008-09-12 10:00:00,39.82,39.95,39.64,39.86,42700.0,20.5883,20.6555,20.4953,20.609,42700.0
2008-09-12 10:30:00,39.86,39.99,39.84,39.96,26300.0,20.609,20.6762,20.5987,20.6607,26300.0
2008-09-12 11:00:00,39.97,40.09,39.95,40.04,46700.0,20.6659,20.7279,20.6555,20.7021,46700.0
2008-09-12 11:30:00,40.04,40.14,39.97,40.13,26300.0,20.7021,20.7538,20.6659,20.7486,26300.0
2008-09-12 12:00:00,40.14,40.24,40.03,40.22,27600.0,20.7538,20.8055,20.6969,20.7951,27600.0
2008-09-12 12:30:00,40.23,40.23,40.09,40.14,45600.0,20.8003,20.8003,20.7279,20.7538,45600.0
2008-09-12 13:00:00,40.14,40.31,40.1,40.31,41900.0,20.7538,20.8417,20.7331,20.8417,41900.0
2008-09-12 13:30:00,40.32,40.33,40.23,40.31,38700.0,20.8468,20.852,20.8003,20.8417,38700.0
2008-09-12 14:00:00,40.3,40.31,40.14,40.17,46600.0,20.8365,20.8417,20.7538,20.7693,46600.0
2008-09-12 14:30:00,40.18,40.42,40.14,40.4,50200.0,20.7744,20.8985,20.7538,20.8882,50200.0
2008-09-12 15:00:00,40.4,40.4,40.04,40.12,86800.0,20.8882,20.8882,20.7021,20.7434,86800.0
2008-09-12 15:30:00,40.11,40.21,40.07,40.2,99100.0,20.7383,20.79,20.7176,20.7848,99100.0
2008-09-15 09:30:00,39.74,39.74,39.28,39.53,87500.0,20.547,20.547,20.3091,20.4384,87500.0
2008-09-15 10:00:00,39.54,40.21,39.52,40.18,73600.0,20.4435,20.79,20.4332,20.7744,73600.0
2008-09-15 10:30:00,40.21,40.7,40.14,40.57,106100.0,20.79,21.0433,20.7538,20.9761,106100.0
2008-09-15 11:00:00,40.57,40.61,40.33,40.33,72500.0,20.9761,20.9968,20.852,20.852,72500.0
2008-09-15 11:30:00,40.33,40.46,40.26,40.38,75500.0,20.852,20.9192,20.8158,20.8779,75500.0
2008-09-15 12:00:00,40.38,40.73,40.37,40.68,101000.0,20.8779,21.0588,20.8727,21.033,101000.0
2008-09-15 12:30:00,40.67,40.72,40.49,40.61,60600.0,21.0278,21.0536,20.9347,20.9968,60600.0
2008-09-15 13:00:00,40.58,40.65,39.46,40.32,67700.0,20.9813,21.0175,20.4022,20.8468,67700.0
2008-09-15 13:30:00,40.3,40.39,40.21,40.34,96200.0,20.8365,20.883,20.79,20.8572,96200.0
2008-09-15 14:00:00,40.32,40.6,40.32,40.5,38000.0,20.8468,20.9916,20.8468,20.9399,38000.0
2008-09-15 14:30:00,40.5,40.63,40.4,40.47,64200.0,20.9399,21.0071,20.8882,20.9244,64200.0
2008-09-15 15:00:00,40.46,40.47,39.93,40.04,200600.0,20.9192,20.9244,20.6452,20.7021,200600.0
2008-09-15 15:30:00,40.04,40.25,39.92,40.06,281900.0,20.7021,20.8106,20.64,20.7124,281900.0
2008-09-16 09:30:00,39.78,40.01,39.41,39.49,178300.0,20.5676,20.6866,20.3763,20.4177,178300.0
2008-09-16 10:00:00,39.48,39.75,39.36,39.64,136200.0,20.4125,20.5521,20.3505,20.4953,136200.0
2008-09-16 10:30:00,39.63,39.84,39.44,39.6,96700.0,20.4901,20.5987,20.3918,20.4746,96700.0
2008-09-16 11:00:00,39.61,39.83,39.3,39.32,80200.0,20.4797,20.5935,20.3195,20.3298,80200.0
2008-09-16 11:30:00,39.32,39.67,39.3,39.62,52300.0,20.3298,20.5108,20.3195,20.4849,52300.0
2008-09-16 12:00:00,39.61,39.78,39.38,39.58,59900.0,20.4797,20.5676,20.3608,20.4642,59900.0
2008-09-16 12:30:00,39.57,39.58,39.34,39.38,47000.0,20.4591,20.4642,20.3401,20.3608,47000.0
2008-09-16 13:00:00,39.39,39.55,39.18,39.48,70000.0,20.366,20.4487,20.2574,20.4125,70000.0
2008-09-16 13:30:00,39.49,39.51,38.89,38.89,180500.0,20.4177,20.428,20.1075,20.1075,180500.0
2008-09-16 14:00:00,38.88,39.6,38.85,39.34,197500.0,20.1023,20.4746,20.0868,20.3401,197500.0
2008-09-16 14:30:00,39.33,40.34,39.33,39.96,138500.0,20.335,20.8572,20.335,20.6607,138500.0
2008-09-16 15:00:00,39.98,40.55,39.88,40.07,134100.0,20.671,20.9658,20.6193,20.7176,134100.0
2008-09-16 15:30:00,40.06,40.44,40.06,40.33,251000.0,20.7124,20.9089,20.7124,20.852,251000.0
2008-09-17 09:30:00,39.87,40.11,39.01,39.83,80400.0,20.6142,20.7383,20.1695,20.5935,80400.0
2008-09-17 10:00:00,39.81,40.13,39.81,40.09,105600.0,20.5831,20.7486,20.5831,20.7279,105600.0
2008-09-17 10:30:00,40.08,40.27,39.81,39.89,99500.0,20.7227,20.821,20.5831,20.6245,99500.0
2008-09-17 11:00:00,39.92,40.05,39.58,39.73,93800.0,20.64,20.7072,20.4642,20.5418,93800.0
2008-09-17 11:30:00,39.71,40.01,39.69,39.91,66000.0,20.5314,20.6866,20.5211,20.6348,66000.0
2008-09-17 12:00:00,39.88,39.91,39.28,39.28,154700.0,20.6193,20.6348,20.3091,20.3091,154700.0
2008-09-17 12:30:00,39.29,39.68,39.25,39.43,97000.0,20.3143,20.5159,20.2936,20.3867,97000.0
2008-09-17 13:00:00,39.43,39.54,39.21,39.31,62800.0,20.3867,20.4435,20.2729,20.3246,62800.0
2008-09-17 13:30:00,39.3,39.42,39.13,39.3,76000.0,20.3195,20.3815,20.2316,20.3195,76000.0
2008-09-17 14:00:00,39.29,39.61,39.16,39.61,103700.0,20.3143,20.4797,20.2471,20.4797,103700.0
2008-09-17 14:30:00,39.65,39.87,39.48,39.6,112600.0,20.5004,20.6142,20.4125,20.4746,112600.0
2008-09-17 15:00:00,39.62,39.91,39.5,39.72,179700.0,20.4849,20.6348,20.4229,20.5366,179700.0
2008-09-17 15:30:00,39.73,39.74,39.2,39.25,325100.0,20.5418,20.547,20.2678,20.2936,325100.0
2008-09-18 09:30:00,39.63,40.25,39.54,40.15,87200.0,20.4901,20.8106,20.4435,20.7589,87200.0
2008-09-18 10:00:00,40.12,40.3,40.01,40.18,53100.0,20.7434,20.8365,20.6866,20.7744,53100.0
2008-09-18 10:30:00,40.16,40.23,40.01,40.09,84800.0,20.7641,20.8003,20.6866,20.7279,84800.0
2008-09-18 11:00:00,40.09,40.22,39.85,39.98,96200.0,20.7279,20.7951,20.6038,20.671,96200.0
2008-09-18 11:30:00,39.97,40.27,39.94,40.23,136600.0,20.6659,20.821,20.6504,20.8003,136600.0
2008-09-18 12:00:00,40.23,40.43,40.0,40.43,89300.0,20.8003,20.9037,20.6814,20.9037,89300.0
2008-09-18 12:30:00,40.42,40.44,40.01,40.03,118400.0,20.8985,20.9089,20.6866,20.6969,118400.0
2008-09-18 13:00:00,40.05,40.47,40.05,40.41,138800.0,20.7072,20.9244,20.7072,20.8934,138800.0
2008-09-18 13:30:00,40.41,40.82,40.37,40.65,127200.0,20.8934,21.1054,20.8727,21.0175,127200.0
2008-09-18 14:00:00,40.65,40.82,40.09,40.77,139100.0,21.0175,21.1054,20.7279,21.0795,139100.0
2008-09-18 14:30:00,40.74,40.88,40.4,40.64,123500.0,21.064,21.1364,20.8882,21.0123,123500.0
2008-09-18 15:00:00,40.65,41.38,40.57,41.13,338900.0,21.0175,21.3949,20.9761,21.2656,338900.0
2008-09-18 15:30:00,41.14,41.39,40.68,41.03,304800.0,21.2708,21.4001,21.033,21.2139,304800.0
2008-09-19 09:30:00,42.01,42.15,40.73,41.24,414000.0,21.7206,21.793,21.0588,21.3225,414000.0
2008-09-19 10:00:00,41.23,41.46,40.91,41.26,149700.0,21.3173,21.4363,21.1519,21.3328,149700.0
2008-09-19 10:30:00,41.27,41.8,40.83,41.8,132100.0,21.338,21.612,21.1105,21.612,132100.0
2008-09-19 11:00:00,41.77,42.05,41.75,41.87,96700.0,21.5965,21.7413,21.5862,21.6482,96700.0
2008-09-19 11:30:00,41.91,42.04,41.68,41.98,77500.0,21.6689,21.7361,21.55,21.7051,77500.0
2008-09-19 12:00:00,41.98,41.98,41.85,41.96,39800.0,21.7051,21.7051,21.6379,21.6948,39800.0
2008-09-19 12:30:00,41.98,42.14,41.78,42.08,54300.0,21.7051,21.7878,21.6017,21.7568,54300.0
2008-09-19 13:00:00,42.08,42.22,41.84,41.99,57700.0,21.7568,21.8292,21.6327,21.7103,57700.0
2008-09-19 13:30:00,41.98,42.0,41.63,41.71,41800.0,21.7051,21.7155,21.5241,21.5655,41800.0
2008-09-19 14:00:00,41.72,41.93,41.64,41.81,60800.0,21.5707,21.6793,21.5293,21.6172,60800.0
2008-09-19 14:30:00,41.83,41.9,41.65,41.69,63200.0,21.6276,21.6637,21.5345,21.5552,63200.0
2008-09-19 15:00:00,41.69,41.78,41.34,41.5,110300.0,21.5552,21.6017,21.3742,21.4569,110300.0
2008-09-19 15:30:00,41.5,42.05,41.43,41.58,321400.0,21.4569,21.7413,21.4207,21.4983,321400.0
2008-09-22 09:30:00,41.26,41.36,40.77,40.79,54200.0,21.3328,21.3846,21.0795,21.0898,54200.0
2008-09-22 10:00:00,40.79,41.0,40.77,41.0,58800.0,21.0898,21.1984,21.0795,21.1984,58800.0
2008-09-22 10:30:00,41.01,41.01,40.75,40.92,39200.0,21.2036,21.2036,21.0692,21.1571,39200.0
2008-09-22 11:00:00,40.86,40.86,40.2,40.29,89700.0,21.126,21.126,20.7848,20.8313,89700.0
2008-09-22 11:30:00,40.29,40.53,40.25,40.52,89400.0,20.8313,20.9554,20.8106,20.9502,89400.0
2008-09-22 12:00:00,40.52,40.52,40.21,40.4,63100.0,20.9502,20.9502,20.79,20.8882,63100.0
2008-09-22 12:30:00,40.41,40.46,40.33,40.4,76100.0,20.8934,20.9192,20.852,20.8882,76100.0
2008-09-22 13:00:00,40.39,40.41,40.24,40.26,48700.0,20.883,20.8934,20.8055,20.8158,48700.0
2008-09-22 13:30:00,40.26,40.3,40.12,40.28,67300.0,20.8158,20.8365,20.7434,20.8262,67300.0
2008-09-22 14:00:00,40.27,40.28,40.05,40.16,104400.0,20.821,20.8262,20.7072,20.7641,104400.0
2008-09-22 14:30:00,40.15,40.22,39.88,40.01,114900.0,20.7589,20.7951,20.6193,20.6866,114900.0
2008-09-22 15:00:00,40.01,40.08,39.75,39.81,104100.0,20.6866,20.7227,20.5521,20.5831,104100.0
2008-09-22 15:30:00,39.82,39.94,39.62,39.7,163300.0,20.5883,20.6504,20.4849,20.5263,163300.0
2008-09-23 09:30:00,39.96,40.15,39.74,39.97,76700.0,20.6607,20.7589,20.547,20.6659,76700.0
2008-09-23 10:00:00,39.98,40.08,39.9,39.99,63100.0,20.671,20.7227,20.6297,20.6762,63100.0
2008-09-23 10:30:00,40.0,40.03,39.68,39.81,52700.0,20.6814,20.6969,20.5159,20.5831,52700.0
2008-09-23 11:00:00,39.82,39.85,39.65,39.82,49900.0,20.5883,20.6038,20.5004,20.5883,49900.0
2008-09-23 11:30:00,39.86,39.95,39.72,39.73,60300.0,20.609,20.6555,20.5366,20.5418,60300.0
2008-09-23 12:00:00,39.74,39.8,39.62,39.7,130800.0,20.547,20.578,20.4849,20.5263,130800.0
2008-09-23 12:30:00,39.7,39.89,39.68,39.89,83900.0,20.5263,20.6245,20.5159,20.6245,83900.0
2008-09-23 13:00:00,39.88,39.88,39.41,39.57,75400.0,20.6193,20.6193,20.3763,20.4591,75400.0
2008-09-23 13:30:00,39.57,39.63,39.42,39.62,96600.0,20.4591,20.4901,20.3815,20.4849,96600.0
2008-09-23 14:00:00,39.61,39.77,39.45,39.63,66700.0,20.4797,20.5625,20.397,20.4901,66700.0
2008-09-23 14:30:00,39.66,39.93,39.59,39.77,51000.0,20.5056,20.6452,20.4694,20.5625,51000.0
2008-09-23 15:00:00,39.79,40.04,39.72,39.87,63500.0,20.5728,20.7021,20.5366,20.6142,63500.0
2008-09-23 15:30:00,39.87,39.9,39.3,39.35,149700.0,20.6142,20.6297,20.3195,20.3453,149700.0
2008-09-24 09:30:00,39.55,39.69,39.03,39.08,53900.0,20.4487,20.5211,20.1799,20.2057,53900.0
2008-09-24 10:00:00,39.06,39.2,38.8,39.19,71000.0,20.1954,20.2678,20.0609,20.2626,71000.0
2008-09-24 10:30:00,39.17,39.34,39.13,39.21,37900.0,20.2522,20.3401,20.2316,20.2729,37900.0
2008-09-24 11:00:00,39.21,39.22,38.8,38.98,45800.0,20.2729,20.2781,20.0609,20.154,45800.0
2008-09-24 11:30:00,38.98,39.07,38.85,39.06,38000.0,20.154,20.2005,20.0868,20.1954,38000.0
2008-09-24 12:00:00,39.05,39.17,38.94,38.96,37600.0,20.1902,20.2522,20.1333,20.1437,37600.0
2008-09-24 12:30:00,38.96,39.0,38.85,38.94,35700.0,20.1437,20.1643,20.0868,20.1333,35700.0
2008-09-24 13:00:00,38.94,39.42,38.94,39.35,42300.0,20.1333,20.3815,20.1333,20.3453,42300.0
2008-09-24 13:30:00,39.34,39.42,39.26,39.33,40000.0,20.3401,20.3815,20.2988,20.335,40000.0
2008-09-24 14:00:00,39.33,39.39,39.13,39.22,57200.0,20.335,20.366,20.2316,20.2781,57200.0
2008-09-24 14:30:00,39.21,39.57,39.21,39.46,114600.0,20.2729,20.4591,20.2729,20.4022,114600.0
2008-09-24 15:00:00,39.46,39.48,39.26,39.47,87700.0,20.4022,20.4125,20.2988,20.4074,87700.0
2008-09-24 15:30:00,39.49,39.64,39.34,39.61,133700.0,20.4177,20.4953,20.3401,20.4797,133700.0
2008-09-25 09:30:00,39.84,40.49,39.69,40.36,74800.0,20.5987,20.9347,20.5211,20.8675,74800.0
2008-09-25 10:00:00,40.35,40.49,40.08,40.16,74000.0,20.8623,20.9347,20.7227,20.7641,74000.0
2008-09-25 10:30:00,40.15,40.2,39.8,39.84,85700.0,20.7589,20.7848,20.578,20.5987,85700.0
2008-09-25 11:00:00,39.85,40.21,39.83,40.17,52000.0,20.6038,20.79,20.5935,20.7693,52000.0
2008-09-25 11:30:00,40.19,40.22,40.02,40.02,90100.0,20.7796,20.7951,20.6917,20.6917,90100.0
2008-09-25 12:00:00,40.01,40.1,39.95,40.04,40600.0,20.6866,20.7331,20.6555,20.7021,40600.0
2008-09-25 12:30:00,40.02,40.31,40.01,40.14,53600.0,20.6917,20.8417,20.6866,20.7538,53600.0
2008-09-25 13:00:00,40.16,40.32,39.96,40.1,102200.0,20.7641,20.8468,20.6607,20.7331,102200.0
2008-09-25 13:30:00,40.1,40.17,40.01,40.15,88700.0,20.7331,20.7693,20.6866,20.7589,88700.0
2008-09-25 14:00:00,40.16,40.17,39.89,40.04,49100.0,20.7641,20.7693,20.6245,20.7021,49100.0
2008-09-25 14:30:00,40.03,40.25,40.0,40.24,56700.0,20.6969,20.8106,20.6814,20.8055,56700.0
2008-09-25 15:00:00,40.24,40.5,40.2,40.38,194900.0,20.8055,20.9399,20.7848,20.8779,194900.0
2008-09-25 15:30:00,40.36,40.36,39.8,40.01,364100.0,20.8675,20.8675,20.578,20.6866,364100.0
2008-09-26 09:30:00,39.62,39.88,39.23,39.46,73100.0,20.4849,20.6193,20.2833,20.4022,73100.0
2008-09-26 10:00:00,39.47,39.88,39.39,39.79,37100.0,20.4074,20.6193,20.366,20.5728,37100.0
2008-09-26 10:30:00,39.78,40.06,39.76,39.99,57900.0,20.5676,20.7124,20.5573,20.6762,57900.0
2008-09-26 11:00:00,39.98,39.99,39.79,39.94,56900.0,20.671,20.6762,20.5728,20.6504,56900.0
2008-09-26 11:30:00,39.94,39.96,39.75,39.85,33600.0,20.6504,20.6607,20.5521,20.6038,33600.0
2008-09-26 12:00:00,39.81,40.12,39.81,40.1,26900.0,20.5831,20.7434,20.5831,20.7331,26900.0
2008-09-26 12:30:00,40.11,40.17,40.0,40.12,27500.0,20.7383,20.7693,20.6814,20.7434,27500.0
2008-09-26 13:00:00,40.12,40.23,40.05,40.16,31500.0,20.7434,20.8003,20.7072,20.7641,31500.0
2008-09-26 13:30:00,40.15,40.21,39.99,40.01,22900.0,20.7589,20.79,20.6762,20.6866,22900.0
2008-09-26 14:00:00,40.03,40.15,39.93,39.93,26100.0,20.6969,20.7589,20.6452,20.6452,26100.0
2008-09-26 14:30:00,39.91,39.97,39.78,39.78,41000.0,20.6348,20.6659,20.5676,20.5676,41000.0
2008-09-26 15:00:00,39.78,40.11,39.62,39.93,70700.0,20.5676,20.7383,20.4849,20.6452,70700.0
2008-09-26 15:30:00,39.94,40.19,39.89,40.16,123800.0,20.6504,20.7796,20.6245,20.7641,123800.0
2008-09-29 09:30:00,39.86,40.18,39.28,39.5,105500.0,20.609,20.7744,20.3091,20.4229,105500.0
2008-09-29 10:00:00,39.47,39.81,39.36,39.64,63000.0,20.4074,20.5831,20.3505,20.4953,63000.0
2008-09-29 10:30:00,39.65,39.71,39.37,39.41,53200.0,20.5004,20.5314,20.3557,20.3763,53200.0
2008-09-29 11:00:00,39.42,39.62,39.34,39.43,51000.0,20.3815,20.4849,20.3401,20.3867,51000.0
2008-09-29 11:30:00,39.43,39.63,39.38,39.6,36200.0,20.3867,20.4901,20.3608,20.4746,36200.0
2008-09-29 12:00:00,39.6,39.71,39.45,39.54,60200.0,20.4746,20.5314,20.397,20.4435,60200.0
2008-09-29 12:30:00,39.54,39.82,39.45,39.71,82700.0,20.4435,20.5883,20.397,20.5314,82700.0
2008-09-29 13:00:00,39.72,40.04,39.64,39.97,85700.0,20.5366,20.7021,20.4953,20.6659,85700.0
2008-09-29 13:30:00,39.96,40.19,39.11,39.57,266700.0,20.6607,20.7796,20.2212,20.4591,266700.0
2008-09-29 14:00:00,39.57,40.08,39.23,39.64,136300.0,20.4591,20.7227,20.2833,20.4953,136300.0
2008-09-29 14:30:00,39.65,39.96,39.5,39.59,90700.0,20.5004,20.6607,20.4229,20.4694,90700.0
2008-09-29 15:00:00,39.6,39.82,39.15,39.36,130200.0,20.4746,20.5883,20.2419,20.3505,130200.0
2008-09-29 15:30:00,39.4,39.48,38.9,39.22,180400.0,20.3712,20.4125,20.1126,20.2781,180400.0
2008-09-30 09:30:00,39.6,39.83,38.75,39.19,156100.0,20.4746,20.5935,20.0351,20.2626,156100.0
2008-09-30 10:00:00,39.2,39.25,38.82,38.91,109700.0,20.2678,20.2936,20.0713,20.1178,109700.0
2008-09-30 10:30:00,38.91,39.06,38.65,38.67,95800.0,20.1178,20.1954,19.9834,19.9937,95800.0
2008-09-30 11:00:00,38.67,39.05,38.66,38.93,88100.0,19.9937,20.1902,19.9886,20.1282,88100.0
2008-09-30 11:30:00,38.92,39.05,38.68,38.88,55600.0,20.123,20.1902,19.9989,20.1023,55600.0
2008-09-30 12:00:00,38.87,38.89,38.49,38.57,58600.0,20.0971,20.1075,19.9007,19.942,58600.0
2008-09-30 12:30:00,38.55,38.74,38.55,38.67,30300.0,19.9317,20.0299,19.9317,19.9937,30300.0
2008-09-30 13:00:00,38.62,38.81,38.5,38.81,40900.0,19.9679,20.0661,19.9058,20.0661,40900.0
2008-09-30 13:30:00,38.81,38.98,38.76,38.89,37300.0,20.0661,20.154,20.0403,20.1075,37300.0
2008-09-30 14:00:00,38.88,39.09,38.85,39.06,42700.0,20.1023,20.2109,20.0868,20.1954,42700.0
2008-09-30 14:30:00,39.07,39.15,39.01,39.04,57300.0,20.2005,20.2419,20.1695,20.185,57300.0
2008-09-30 15:00:00,39.05,39.21,39.01,39.14,187200.0,20.1902,20.2729,20.1695,20.2367,187200.0
2008-09-30 15:30:00,39.15,39.2,38.87,39.04,206200.0,20.2419,20.2678,20.0971,20.185,206200.0
2008-10-01 09:30:00,38.99,39.11,38.36,38.65,108600.0,20.1592,20.2212,19.8334,19.9834,108600.0
2008-10-01 10:00:00,38.65,38.83,38.36,38.8,125600.0,19.9834,20.0765,19.8334,20.0609,125600.0
2008-10-01 10:30:00,38.79,38.82,38.63,38.77,55200.0,20.0558,20.0713,19.973,20.0454,55200.0
2008-10-01 11:00:00,38.77,38.83,38.67,38.82,33700.0,20.0454,20.0765,19.9937,20.0713,33700.0
2008-10-01 11:30:00,38.83,38.97,38.8,38.88,39300.0,20.0765,20.1488,20.0609,20.1023,39300.0
2008-10-01 12:00:00,38.88,38.98,38.77,38.8,44800.0,20.1023,20.154,20.0454,20.0609,44800.0
2008-10-01 12:30:00,38.8,38.96,38.77,38.88,44200.0,20.0609,20.1437,20.0454,20.1023,44200.0
2008-10-01 13:00:00,38.87,38.9,38.72,38.76,26500.0,20.0971,20.1126,20.0196,20.0403,26500.0
2008-10-01 13:30:00,38.77,38.94,38.53,38.84,92900.0,20.0454,20.1333,19.9213,20.0816,92900.0
2008-10-01 14:00:00,38.83,39.0,38.68,39.0,58400.0,20.0765,20.1643,19.9989,20.1643,58400.0
2008-10-01 14:30:00,38.99,39.15,38.79,39.0,69100.0,20.1592,20.2419,20.0558,20.1643,69100.0
2008-10-01 15:00:00,38.97,39.02,38.79,38.99,67700.0,20.1488,20.1747,20.0558,20.1592,67700.0
2008-10-01 15:30:00,38.99,39.02,38.83,38.84,127600.0,20.1592,20.1747,20.0765,20.0816,127600.0
2008-10-02 09:30:00,38.64,39.07,38.64,38.85,113300.0,19.9782,20.2005,19.9782,20.0868,113300.0
2008-10-02 10:00:00,38.83,39.0,38.78,38.85,62000.0,20.0765,20.1643,20.0506,20.0868,62000.0
2008-10-02 10:30:00,38.85,38.87,38.7,38.75,50100.0,20.0868,20.0971,20.0092,20.0351,50100.0
2008-10-02 11:00:00,38.77,38.77,38.44,38.71,60600.0,20.0454,20.0454,19.8748,20.0144,60600.0
2008-10-02 11:30:00,38.71,38.79,38.51,38.75,40300.0,20.0144,20.0558,19.911,20.0351,40300.0
2008-10-02 12:00:00,38.73,38.76,38.48,38.48,47800.0,20.0247,20.0403,19.8955,19.8955,47800.0
2008-10-02 12:30:00,38.48,38.51,38.33,38.38,89600.0,19.8955,19.911,19.8179,19.8438,89600.0
2008-10-02 13:00:00,38.38,38.43,38.22,38.43,76100.0,19.8438,19.8696,19.7611,19.8696,76100.0
2008-10-02 13:30:00,38.43,38.57,38.16,38.38,127300.0,19.8696,19.942,19.73,19.8438,127300.0
2008-10-02 14:00:00,38.38,38.53,38.34,38.36,132700.0,19.8438,19.9213,19.8231,19.8334,132700.0
2008-10-02 14:30:00,38.36,38.5,38.14,38.5,95000.0,19.8334,19.9058,19.7197,19.9058,95000.0
2008-10-02 15:00:00,38.5,38.53,38.18,38.23,95100.0,19.9058,19.9213,19.7404,19.7662,95100.0
2008-10-02 15:30:00,38.23,38.4,38.0,38.02,241100.0,19.7662,19.8541,19.6473,19.6577,241100.0
2008-10-03 09:30:00,38.44,38.61,37.95,38.16,81700.0,19.8748,19.9627,19.6215,19.73,81700.0
2008-10-03 10:00:00,38.22,38.29,38.03,38.16,93600.0,19.7611,19.7973,19.6628,19.73,93600.0
2008-10-03 10:30:00,38.17,38.28,38.1,38.23,92300.0,19.7352,19.7921,19.699,19.7662,92300.0
2008-10-03 11:00:00,38.24,38.31,38.09,38.09,93900.0,19.7714,19.8076,19.6938,19.6938,93900.0
2008-10-03 11:30:00,38.1,38.13,37.86,37.98,71600.0,19.699,19.7145,19.5749,19.637,71600.0
2008-10-03 12:00:00,37.98,38.06,37.96,38.06,58700.0,19.637,19.6783,19.6266,19.6783,58700.0
2008-10-03 12:30:00,38.06,38.1,37.91,38.09,145300.0,19.6783,19.699,19.6008,19.6938,145300.0
2008-10-03 13:00:00,38.09,38.24,37.6,37.85,155500.0,19.6938,19.7714,19.4405,19.5698,155500.0
2008-10-03 13:30:00,37.84,38.01,37.4,37.6,126700.0,19.5646,19.6525,19.3371,19.4405,126700.0
2008-10-03 14:00:00,37.61,37.75,37.33,37.41,103200.0,19.4457,19.5181,19.3009,19.3423,103200.0
2008-10-03 14:30:00,37.39,37.52,37.14,37.48,121300.0,19.3319,19.3991,19.2027,19.3785,121300.0
2008-10-03 15:00:00,37.49,37.62,37.03,37.07,180700.0,19.3836,19.4508,19.1458,19.1665,180700.0
2008-10-03 15:30:00,37.07,37.21,36.82,37.06,239500.0,19.1665,19.2389,19.0372,19.1613,239500.0
2008-10-06 09:30:00,36.85,37.16,36.13,36.17,171600.0,19.0527,19.213,18.6805,18.7011,171600.0
2008-10-06 10:00:00,36.17,36.2,35.58,35.72,140800.0,18.7011,18.7167,18.3961,18.4685,140800.0
2008-10-06 10:30:00,35.72,35.91,34.85,35.91,246300.0,18.4685,18.5667,18.0187,18.5667,246300.0
2008-10-06 11:00:00,35.87,36.26,35.68,36.06,103700.0,18.546,18.7477,18.4478,18.6443,103700.0
2008-10-06 11:30:00,36.06,36.06,35.41,35.51,87700.0,18.6443,18.6443,18.3082,18.3599,87700.0
2008-10-06 12:00:00,35.51,35.72,35.24,35.27,43400.0,18.3599,18.4685,18.2203,18.2358,43400.0
2008-10-06 12:30:00,35.28,35.28,35.02,35.11,101900.0,18.241,18.241,18.1066,18.1531,101900.0
2008-10-06 13:00:00,35.09,35.46,35.0,35.32,75100.0,18.1427,18.334,18.0962,18.2617,75100.0
2008-10-06 13:30:00,35.33,35.43,35.04,35.22,91500.0,18.2668,18.3185,18.1169,18.21,91500.0
2008-10-06 14:00:00,35.23,35.23,34.5,34.62,116300.0,18.2151,18.2151,17.8377,17.8997,116300.0
2008-10-06 14:30:00,34.64,34.93,34.36,34.81,150500.0,17.9101,18.06,17.7653,17.998,150500.0
2008-10-06 15:00:00,34.8,35.47,34.57,35.29,210200.0,17.9928,18.3392,17.8739,18.2462,210200.0
2008-10-06 15:30:00,35.28,35.7,35.03,35.64,270500.0,18.241,18.4581,18.1117,18.4271,270500.0
2008-10-07 09:30:00,35.69,36.05,35.12,35.73,160900.0,18.453,18.6391,18.1583,18.4736,160900.0
2008-10-07 10:00:00,35.76,35.86,35.36,35.64,98500.0,18.4892,18.5409,18.2823,18.4271,98500.0
2008-10-07 10:30:00,35.64,35.82,35.29,35.4,92200.0,18.4271,18.5202,18.2462,18.303,92200.0
2008-10-07 11:00:00,35.38,35.44,35.0,35.27,53600.0,18.2927,18.3237,18.0962,18.2358,53600.0
2008-10-07 11:30:00,35.3,35.68,35.3,35.32,51400.0,18.2513,18.4478,18.2513,18.2617,51400.0
2008-10-07 12:00:00,35.35,35.47,35.01,35.14,69200.0,18.2772,18.3392,18.1014,18.1686,69200.0
2008-10-07 12:30:00,35.13,35.22,34.79,34.83,60000.0,18.1634,18.21,17.9876,18.0083,60000.0
2008-10-07 13:00:00,34.83,35.09,34.42,34.61,62200.0,18.0083,18.1427,17.7963,17.8946,62200.0
2008-10-07 13:30:00,34.61,34.85,34.51,34.6,169700.0,17.8946,18.0187,17.8429,17.8894,169700.0
2008-10-07 14:00:00,34.6,34.83,34.25,34.81,178600.0,17.8894,18.0083,17.7084,17.998,178600.0
2008-10-07 14:30:00,34.78,35.06,34.49,34.58,94200.0,17.9825,18.1272,17.8325,17.8791,94200.0
2008-10-07 15:00:00,34.6,34.66,34.05,34.23,130800.0,17.8894,17.9204,17.605,17.6981,130800.0
2008-10-07 15:30:00,34.24,34.3,33.78,33.98,270900.0,17.7033,17.7343,17.4654,17.5688,270900.0
2008-10-08 09:30:00,33.23,33.91,32.9,33.82,285800.0,17.1811,17.5326,17.0104,17.4861,285800.0
2008-10-08 10:00:00,33.87,34.33,33.55,33.71,274800.0,17.512,17.7498,17.3465,17.4292,274800.0
2008-10-08 10:30:00,33.74,33.86,33.13,33.25,109500.0,17.4447,17.5068,17.1294,17.1914,109500.0
2008-10-08 11:00:00,33.22,33.87,33.05,33.5,97100.0,17.1759,17.512,17.088,17.3207,97100.0
2008-10-08 11:30:00,33.49,33.49,32.71,33.19,106000.0,17.3155,17.3155,16.9122,17.1604,106000.0
2008-10-08 12:00:00,33.17,33.2,32.6,32.84,76300.0,17.15,17.1655,16.8553,16.9794,76300.0
2008-10-08 12:30:00,32.83,33.3,32.76,32.81,110000.0,16.9742,17.2173,16.9381,16.9639,110000.0
2008-10-08 13:00:00,32.83,33.64,32.83,33.19,122400.0,16.9742,17.393,16.9742,17.1604,122400.0
2008-10-08 13:30:00,33.24,33.85,33.18,33.81,68100.0,17.1862,17.5016,17.1552,17.4809,68100.0
2008-10-08 14:00:00,33.81,34.01,33.56,33.61,134100.0,17.4809,17.5843,17.3517,17.3775,134100.0
2008-10-08 14:30:00,33.62,33.81,33.24,33.65,112200.0,17.3827,17.4809,17.1862,17.3982,112200.0
2008-10-08 15:00:00,33.6,33.97,33.44,33.82,152300.0,17.3724,17.5637,17.2896,17.4861,152300.0
2008-10-08 15:30:00,33.82,33.98,33.09,33.11,270600.0,17.4861,17.5688,17.1087,17.119,270600.0
2008-10-09 09:30:00,33.49,33.54,32.9,32.99,129100.0,17.3155,17.3413,17.0104,17.057,129100.0
2008-10-09 10:00:00,32.99,33.07,32.53,32.67,144900.0,17.057,17.0983,16.8191,16.8915,144900.0
2008-10-09 10:30:00,32.66,32.86,32.48,32.61,100300.0,16.8863,16.9898,16.7933,16.8605,100300.0
2008-10-09 11:00:00,32.6,32.66,32.23,32.34,96900.0,16.8553,16.8863,16.664,16.7209,96900.0
2008-10-09 11:30:00,32.36,32.77,32.22,32.27,137600.0,16.7312,16.9432,16.6589,16.6847,137600.0
2008-10-09 12:00:00,32.27,32.44,32.17,32.26,78600.0,16.6847,16.7726,16.633,16.6795,78600.0
2008-10-09 12:30:00,32.27,32.28,32.0,32.16,81100.0,16.6847,16.6899,16.5451,16.6278,81100.0
2008-10-09 13:00:00,32.17,32.4,32.06,32.23,74100.0,16.633,16.7519,16.5761,16.664,74100.0
2008-10-09 13:30:00,32.25,32.35,31.96,31.98,95000.0,16.6744,16.7261,16.5244,16.5348,95000.0
2008-10-09 14:00:00,31.99,32.09,31.79,31.87,139900.0,16.5399,16.5916,16.4365,16.4779,139900.0
2008-10-09 14:30:00,31.86,32.02,31.61,31.63,168800.0,16.4727,16.5554,16.3435,16.3538,168800.0
2008-10-09 15:00:00,31.62,31.64,30.97,31.02,285800.0,16.3486,16.359,16.0126,16.0384,285800.0
2008-10-09 15:30:00,31.03,31.15,29.85,30.38,628400.0,16.0436,16.1056,15.4335,15.7075,628400.0
2008-10-10 09:30:00,29.58,29.59,27.67,28.02,445900.0,15.2939,15.2991,14.3063,14.4873,445900.0
2008-10-10 10:00:00,28.01,29.22,27.59,27.97,630100.0,14.4821,15.1078,14.265,14.4615,630100.0
2008-10-10 10:30:00,27.96,28.08,27.3,27.57,445400.0,14.4563,14.5183,14.115,14.2546,445400.0
2008-10-10 11:00:00,27.62,27.88,27.2,27.21,277000.0,14.2805,14.4149,14.0633,14.0685,277000.0
2008-10-10 11:30:00,27.22,27.28,26.47,26.73,313900.0,14.0737,14.1047,13.6859,13.8203,313900.0
2008-10-10 12:00:00,26.72,27.49,26.69,27.18,210200.0,13.8152,14.2133,13.7997,14.053,210200.0
2008-10-10 12:30:00,27.15,27.6,26.88,26.95,204900.0,14.0375,14.2702,13.8979,13.9341,204900.0
2008-10-10 13:00:00,26.97,27.03,26.62,26.94,136500.0,13.9444,13.9754,13.7635,13.9289,136500.0
2008-10-10 13:30:00,26.93,26.98,25.89,26.5,273700.0,13.9237,13.9496,13.386,13.7014,273700.0
2008-10-10 14:00:00,26.46,26.92,25.87,25.87,276000.0,13.6807,13.9186,13.3757,13.3757,276000.0
2008-10-10 14:30:00,25.88,26.22,25.51,25.78,331300.0,13.3809,13.5566,13.1896,13.3292,331300.0
2008-10-10 15:00:00,25.78,28.47,25.67,28.0,565700.0,13.3292,14.72,13.2723,14.477,565700.0
2008-10-10 15:30:00,28.0,28.39,26.71,27.84,733000.0,14.477,14.6786,13.81,14.3942,733000.0
2008-10-13 09:30:00,29.41,29.58,28.45,29.06,408100.0,15.206,15.2939,14.7096,15.025,408100.0
2008-10-13 10:00:00,29.06,29.63,28.96,29.6,200700.0,15.025,15.3197,14.9733,15.3042,200700.0
2008-10-13 10:30:00,29.62,29.94,29.51,29.83,240000.0,15.3146,15.48,15.2577,15.4231,240000.0
2008-10-13 11:00:00,29.82,29.89,29.53,29.88,137200.0,15.418,15.4542,15.268,15.449,137200.0
2008-10-13 11:30:00,29.87,30.56,29.86,30.46,214000.0,15.4438,15.8006,15.4387,15.7489,214000.0
2008-10-13 12:00:00,30.42,30.98,30.35,30.93,144600.0,15.7282,16.0177,15.692,15.9919,144600.0
2008-10-13 12:30:00,30.92,31.09,30.79,31.0,117100.0,15.9867,16.0746,15.9195,16.0281,117100.0
2008-10-13 13:00:00,31.0,31.1,30.94,30.99,82800.0,16.0281,16.0798,15.997,16.0229,82800.0
2008-10-13 13:30:00,30.98,31.04,30.73,30.74,130500.0,16.0177,16.0488,15.8885,15.8936,130500.0
2008-10-13 14:00:00,30.73,30.8,30.44,30.44,104500.0,15.8885,15.9247,15.7385,15.7385,104500.0
2008-10-13 14:30:00,30.43,31.07,30.39,31.05,119500.0,15.7334,16.0643,15.7127,16.0539,119500.0
2008-10-13 15:00:00,31.03,31.28,30.81,30.95,216100.0,16.0436,16.1728,15.9298,16.0022,216100.0
2008-10-13 15:30:00,30.95,31.88,30.79,31.85,426600.0,16.0022,16.4831,15.9195,16.4676,426600.0
2008-10-14 09:30:00,33.74,34.26,32.92,32.93,370100.0,17.4447,17.7136,17.0208,17.0259,370100.0
2008-10-14 10:00:00,32.96,33.3,32.4,32.55,250200.0,17.0415,17.2173,16.7519,16.8295,250200.0
2008-10-14 10:30:00,32.56,32.59,31.9,32.25,143600.0,16.8346,16.8502,16.4934,16.6744,143600.0
2008-10-14 11:00:00,32.29,32.61,31.82,32.54,117900.0,16.695,16.8605,16.452,16.8243,117900.0
2008-10-14 11:30:00,32.54,32.72,32.29,32.31,124100.0,16.8243,16.9174,16.695,16.7054,124100.0
2008-10-14 12:00:00,32.31,32.45,31.73,32.43,117300.0,16.7054,16.7778,16.4055,16.7674,117300.0
2008-10-14 12:30:00,32.41,32.68,32.34,32.45,105600.0,16.7571,16.8967,16.7209,16.7778,105600.0
2008-10-14 13:00:00,32.47,32.48,32.13,32.22,94300.0,16.7881,16.7933,16.6123,16.6589,94300.0
2008-10-14 13:30:00,32.21,32.39,31.81,31.88,117300.0,16.6537,16.7467,16.4469,16.4831,117300.0
2008-10-14 14:00:00,31.87,32.07,31.27,31.66,134300.0,16.4779,16.5813,16.1677,16.3693,134300.0
2008-10-14 14:30:00,31.67,31.73,31.0,31.06,157400.0,16.3745,16.4055,16.0281,16.0591,157400.0
2008-10-14 15:00:00,31.06,32.31,31.04,32.31,222000.0,16.0591,16.7054,16.0488,16.7054,222000.0
2008-10-14 15:30:00,32.34,32.71,32.1,32.43,313400.0,16.7209,16.9122,16.5968,16.7674,313400.0
2008-10-15 09:30:00,31.85,32.42,31.13,31.48,187200.0,16.4676,16.7623,16.0953,16.2762,187200.0
2008-10-15 10:00:00,31.45,31.59,31.22,31.42,177400.0,16.2607,16.3331,16.1418,16.2452,177400.0
2008-10-15 10:30:00,31.43,31.69,31.1,31.23,144400.0,16.2504,16.3848,16.0798,16.147,144400.0
2008-10-15 11:00:00,31.23,31.27,30.9,30.98,98900.0,16.147,16.1677,15.9764,16.0177,98900.0
2008-10-15 11:30:00,30.99,31.26,30.96,31.12,52500.0,16.0229,16.1625,16.0074,16.0901,52500.0
2008-10-15 12:00:00,31.12,31.34,30.96,31.14,69700.0,16.0901,16.2039,16.0074,16.1005,69700.0
2008-10-15 12:30:00,31.15,31.45,31.15,31.25,63600.0,16.1056,16.2607,16.1056,16.1573,63600.0
2008-10-15 13:00:00,31.21,31.21,30.63,30.78,72900.0,16.1366,16.1366,15.8368,15.9143,72900.0
2008-10-15 13:30:00,30.78,30.81,30.34,30.4,88400.0,15.9143,15.9298,15.6868,15.7179,88400.0
2008-10-15 14:00:00,30.41,30.77,30.28,30.66,93700.0,15.723,15.9092,15.6558,15.8523,93700.0
2008-10-15 14:30:00,30.68,30.93,30.53,30.73,89200.0,15.8626,15.9919,15.7851,15.8885,89200.0
2008-10-15 15:00:00,30.75,31.06,30.59,30.66,228200.0,15.8988,16.0591,15.8161,15.8523,228200.0
2008-10-15 15:30:00,30.65,30.72,30.0,30.14,310300.0,15.8471,15.8833,15.511,15.5834,310300.0
2008-10-16 09:30:00,30.01,30.55,29.54,30.04,202600.0,15.5162,15.7954,15.2732,15.5317,202600.0
2008-10-16 10:00:00,30.01,30.17,29.02,29.05,227000.0,15.5162,15.5989,15.0043,15.0199,227000.0
2008-10-16 10:30:00,29.05,29.1,28.58,28.58,116000.0,15.0199,15.0457,14.7768,14.7768,116000.0
2008-10-16 11:00:00,28.63,28.84,28.25,28.61,142200.0,14.8027,14.9113,14.6062,14.7924,142200.0
2008-10-16 11:30:00,28.61,29.01,28.6,28.8,263600.0,14.7924,14.9992,14.7872,14.8906,263600.0
2008-10-16 12:00:00,28.77,29.66,28.53,29.5,301000.0,14.8751,15.3352,14.751,15.2525,301000.0
2008-10-16 12:30:00,29.46,29.59,29.0,29.1,221600.0,15.2318,15.2991,14.994,15.0457,221600.0
2008-10-16 13:00:00,29.1,29.75,29.01,29.44,187800.0,15.0457,15.3818,14.9992,15.2215,187800.0
2008-10-16 13:30:00,29.42,29.73,29.03,29.59,155300.0,15.2112,15.3714,15.0095,15.2991,155300.0
2008-10-16 14:00:00,29.61,29.66,29.04,29.21,120600.0,15.3094,15.3352,15.0147,15.1026,120600.0
2008-10-16 14:30:00,29.21,29.76,29.17,29.45,153500.0,15.1026,15.3869,15.0819,15.2267,153500.0
2008-10-16 15:00:00,29.44,30.46,29.36,30.12,260900.0,15.2215,15.7489,15.1801,15.5731,260900.0
2008-10-16 15:30:00,30.13,30.32,29.79,30.27,378700.0,15.5783,15.6765,15.4025,15.6506,378700.0
2008-10-17 09:30:00,29.77,30.25,29.33,29.75,351900.0,15.3921,15.6403,15.1646,15.3818,351900.0
2008-10-17 10:00:00,29.78,29.95,29.41,29.91,106400.0,15.3973,15.4852,15.206,15.4645,106400.0
2008-10-17 10:30:00,29.91,30.14,29.6,30.08,110600.0,15.4645,15.5834,15.3042,15.5524,110600.0
2008-10-17 11:00:00,30.08,30.13,29.64,29.83,115600.0,15.5524,15.5783,15.3249,15.4231,115600.0
2008-10-17 11:30:00,29.81,30.17,29.8,30.15,105200.0,15.4128,15.5989,15.4076,15.5886,105200.0
2008-10-17 12:00:00,30.15,30.44,30.12,30.44,69700.0,15.5886,15.7385,15.5731,15.7385,69700.0
2008-10-17 12:30:00,30.43,30.93,30.28,30.78,103600.0,15.7334,15.9919,15.6558,15.9143,103600.0
2008-10-17 13:00:00,30.78,31.3,30.78,31.29,114600.0,15.9143,16.1832,15.9143,16.178,114600.0
2008-10-17 13:30:00,31.29,31.74,31.28,31.34,194600.0,16.178,16.4107,16.1728,16.2039,194600.0
2008-10-17 14:00:00,31.39,31.44,30.79,30.88,187600.0,16.2297,16.2556,15.9195,15.966,187600.0
2008-10-17 14:30:00,30.88,31.04,30.53,30.88,137200.0,15.966,16.0488,15.7851,15.966,137200.0
2008-10-17 15:00:00,30.92,31.2,30.22,30.53,176500.0,15.9867,16.1315,15.6248,15.7851,176500.0
2008-10-17 15:30:00,30.55,30.73,30.25,30.25,225500.0,15.7954,15.8885,15.6403,15.6403,225500.0
2008-10-20 09:30:00,30.57,31.0,30.3,30.8,216100.0,15.8057,16.0281,15.6661,15.9247,216100.0
2008-10-20 10:00:00,30.8,31.15,30.8,31.09,154700.0,15.9247,16.1056,15.9247,16.0746,154700.0
2008-10-20 10:30:00,31.08,31.36,30.92,31.09,106800.0,16.0694,16.2142,15.9867,16.0746,106800.0
2008-10-20 11:00:00,31.07,31.19,30.86,31.18,91700.0,16.0643,16.1263,15.9557,16.1211,91700.0
2008-10-20 11:30:00,31.23,31.64,31.23,31.28,223800.0,16.147,16.359,16.147,16.1728,223800.0
2008-10-20 12:00:00,31.26,31.3,30.46,30.98,357500.0,16.1625,16.1832,15.7489,16.0177,357500.0
2008-10-20 12:30:00,30.98,31.17,30.92,31.16,82500.0,16.0177,16.116,15.9867,16.1108,82500.0
2008-10-20 13:00:00,31.15,31.49,31.06,31.44,115400.0,16.1056,16.2814,16.0591,16.2556,115400.0
2008-10-20 13:30:00,31.47,31.66,31.45,31.59,90800.0,16.2711,16.3693,16.2607,16.3331,90800.0
2008-10-20 14:00:00,31.61,31.89,31.61,31.64,83400.0,16.3435,16.4882,16.3435,16.359,83400.0
2008-10-20 14:30:00,31.66,31.74,31.45,31.61,166500.0,16.3693,16.4107,16.2607,16.3435,166500.0
2008-10-20 15:00:00,31.61,31.97,31.49,31.96,174600.0,16.3435,16.5296,16.2814,16.5244,174600.0
2008-10-20 15:30:00,31.94,32.38,31.81,32.31,254400.0,16.5141,16.7416,16.4469,16.7054,254400.0
2008-10-21 09:30:00,32.01,32.29,31.33,31.64,141900.0,16.5503,16.695,16.1987,16.359,141900.0
2008-10-21 10:00:00,31.63,31.99,31.54,31.92,107000.0,16.3538,16.5399,16.3073,16.5037,107000.0
2008-10-21 10:30:00,31.92,32.02,31.82,31.95,203000.0,16.5037,16.5554,16.452,16.5193,203000.0
2008-10-21 11:00:00,31.96,32.11,31.83,32.1,133100.0,16.5244,16.602,16.4572,16.5968,133100.0
2008-10-21 11:30:00,32.1,32.15,31.37,31.43,89300.0,16.5968,16.6227,16.2194,16.2504,89300.0
2008-10-21 12:00:00,31.43,31.68,31.3,31.62,91500.0,16.2504,16.3797,16.1832,16.3486,91500.0
2008-10-21 12:30:00,31.62,31.64,31.23,31.25,62100.0,16.3486,16.359,16.147,16.1573,62100.0
2008-10-21 13:00:00,31.22,31.7,31.18,31.59,72000.0,16.1418,16.39,16.1211,16.3331,72000.0
2008-10-21 13:30:00,31.54,31.78,31.43,31.5,56300.0,16.3073,16.4314,16.2504,16.2866,56300.0
2008-10-21 14:00:00,31.51,32.03,31.51,32.03,66700.0,16.2918,16.5606,16.2918,16.5606,66700.0
2008-10-21 14:30:00,32.05,32.36,32.01,32.21,119300.0,16.571,16.7312,16.5503,16.6537,119300.0
2008-10-21 15:00:00,32.24,32.44,31.67,31.82,131900.0,16.6692,16.7726,16.3745,16.452,131900.0
2008-10-21 15:30:00,31.83,31.88,31.25,31.48,219800.0,16.4572,16.4831,16.1573,16.2762,219800.0
2008-10-22 09:30:00,30.92,31.14,30.42,30.45,101900.0,15.9867,16.1005,15.7282,15.7437,101900.0
2008-10-22 10:00:00,30.4,30.65,30.18,30.42,128800.0,15.7179,15.8471,15.6041,15.7282,128800.0
2008-10-22 10:30:00,30.4,31.02,30.31,30.79,90000.0,15.7179,16.0384,15.6713,15.9195,90000.0
2008-10-22 11:00:00,30.8,30.83,30.53,30.59,52200.0,15.9247,15.9402,15.7851,15.8161,52200.0
2008-10-22 11:30:00,30.58,30.91,30.42,30.62,42300.0,15.8109,15.9815,15.7282,15.8316,42300.0
2008-10-22 12:00:00,30.61,31.08,30.54,30.94,77400.0,15.8264,16.0694,15.7902,15.997,77400.0
2008-10-22 12:30:00,30.93,30.95,30.69,30.73,46700.0,15.9919,16.0022,15.8678,15.8885,46700.0
2008-10-22 13:00:00,30.72,30.72,30.13,30.25,78800.0,15.8833,15.8833,15.5783,15.6403,78800.0
2008-10-22 13:30:00,30.2,30.27,30.0,30.18,82500.0,15.6144,15.6506,15.511,15.6041,82500.0
2008-10-22 14:00:00,30.19,30.34,30.0,30.27,86700.0,15.6093,15.6868,15.511,15.6506,86700.0
2008-10-22 14:30:00,30.29,30.29,29.75,29.91,115300.0,15.661,15.661,15.3818,15.4645,115300.0
2008-10-22 15:00:00,29.91,30.07,29.58,29.58,167100.0,15.4645,15.5472,15.2939,15.2939,167100.0
2008-10-22 15:30:00,29.58,29.87,28.78,29.76,445400.0,15.2939,15.4438,14.8803,15.3869,445400.0
2008-10-23 09:30:00,29.88,30.62,29.8,30.34,170800.0,15.449,15.8316,15.4076,15.6868,170800.0
2008-10-23 10:00:00,30.29,30.73,29.94,30.04,128600.0,15.661,15.8885,15.48,15.5317,128600.0
2008-10-23 10:30:00,30.05,31.23,30.05,31.22,109200.0,15.5369,16.147,15.5369,16.1418,109200.0
2008-10-23 11:00:00,31.19,31.39,30.66,30.83,101000.0,16.1263,16.2297,15.8523,15.9402,101000.0
2008-10-23 11:30:00,30.86,31.31,30.85,31.26,90800.0,15.9557,16.1884,15.9505,16.1625,90800.0
2008-10-23 12:00:00,31.26,31.26,29.96,30.05,116200.0,16.1625,16.1625,15.4904,15.5369,116200.0
2008-10-23 12:30:00,30.06,30.29,29.81,29.83,128900.0,15.5421,15.661,15.4128,15.4231,128900.0
2008-10-23 13:00:00,29.8,29.93,29.53,29.54,198200.0,15.4076,15.4748,15.268,15.2732,198200.0
2008-10-23 13:30:00,29.54,29.77,29.22,29.42,178000.0,15.2732,15.3921,15.1078,15.2112,178000.0
2008-10-23 14:00:00,29.42,29.42,28.61,29.11,173600.0,15.2112,15.2112,14.7924,15.0509,173600.0
2008-10-23 14:30:00,29.1,29.48,28.8,29.11,187300.0,15.0457,15.2422,14.8906,15.0509,187300.0
2008-10-23 15:00:00,29.1,30.09,29.0,29.74,246900.0,15.0457,15.5576,14.994,15.3766,246900.0
2008-10-23 15:30:00,29.76,30.75,29.4,30.63,303500.0,15.3869,15.8988,15.2008,15.8368,303500.0
2008-10-24 09:30:00,28.73,29.23,28.18,29.16,152600.0,14.8544,15.1129,14.57,15.0767,152600.0
2008-10-24 10:00:00,29.17,29.48,28.84,29.0,90700.0,15.0819,15.2422,14.9113,14.994,90700.0
2008-10-24 10:30:00,28.94,29.48,28.81,29.37,113500.0,14.963,15.2422,14.8958,15.1853,113500.0
2008-10-24 11:00:00,29.37,29.84,28.98,29.6,129400.0,15.1853,15.4283,14.9837,15.3042,129400.0
2008-10-24 11:30:00,29.6,29.92,29.19,29.37,102900.0,15.3042,15.4697,15.0922,15.1853,102900.0
2008-10-24 12:00:00,29.35,29.59,28.85,28.85,127700.0,15.175,15.2991,14.9164,14.9164,127700.0
2008-10-24 12:30:00,28.83,29.09,28.66,29.04,120300.0,14.9061,15.0405,14.8182,15.0147,120300.0
2008-10-24 13:00:00,29.06,29.74,29.06,29.41,77900.0,15.025,15.3766,15.025,15.206,77900.0
2008-10-24 13:30:00,29.38,29.38,28.85,28.88,82500.0,15.1905,15.1905,14.9164,14.932,82500.0
2008-10-24 14:00:00,28.88,29.24,28.74,28.99,91300.0,14.932,15.1181,14.8596,14.9888,91300.0
2008-10-24 14:30:00,29.01,29.82,29.01,29.79,102600.0,14.9992,15.418,14.9992,15.4025,102600.0
2008-10-24 15:00:00,29.76,30.15,29.46,30.08,131900.0,15.3869,15.5886,15.2318,15.5524,131900.0
2008-10-24 15:30:00,30.07,30.23,29.45,29.46,238100.0,15.5472,15.63,15.2267,15.2318,238100.0
2008-10-27 09:30:00,29.11,29.25,28.6,29.2,102000.0,15.0509,15.1233,14.7872,15.0974,102000.0
2008-10-27 10:00:00,29.22,29.46,28.8,29.11,71700.0,15.1078,15.2318,14.8906,15.0509,71700.0
2008-10-27 10:30:00,29.07,29.43,28.75,29.37,69800.0,15.0302,15.2163,14.8647,15.1853,69800.0
2008-10-27 11:00:00,29.36,29.73,29.08,29.3,67900.0,15.1801,15.3714,15.0354,15.1491,67900.0
2008-10-27 11:30:00,29.3,29.33,28.85,29.16,101800.0,15.1491,15.1646,14.9164,15.0767,101800.0
2008-10-27 12:00:00,29.14,29.75,29.14,29.43,91500.0,15.0664,15.3818,15.0664,15.2163,91500.0
2008-10-27 12:30:00,29.42,29.92,29.34,29.89,82600.0,15.2112,15.4697,15.1698,15.4542,82600.0
2008-10-27 13:00:00,29.88,30.01,29.56,30.01,49000.0,15.449,15.5162,15.2835,15.5162,49000.0
2008-10-27 13:30:00,30.02,30.2,29.67,29.73,67500.0,15.5214,15.6144,15.3404,15.3714,67500.0
2008-10-27 14:00:00,29.76,29.83,29.34,29.37,89400.0,15.3869,15.4231,15.1698,15.1853,89400.0
2008-10-27 14:30:00,29.37,29.64,29.24,29.37,130100.0,15.1853,15.3249,15.1181,15.1853,130100.0
2008-10-27 15:00:00,29.33,29.67,29.3,29.57,102400.0,15.1646,15.3404,15.1491,15.2887,102400.0
2008-10-27 15:30:00,29.59,29.67,28.8,28.86,200800.0,15.2991,15.3404,14.8906,14.9216,200800.0
2008-10-28 09:30:00,29.45,30.09,29.25,29.88,104200.0,15.2267,15.5576,15.1233,15.449,104200.0
2008-10-28 10:00:00,29.88,29.88,29.41,29.52,126700.0,15.449,15.449,15.206,15.2629,126700.0
2008-10-28 10:30:00,29.52,29.52,28.9,29.0,163900.0,15.2629,15.2629,14.9423,14.994,163900.0
2008-10-28 11:00:00,29.01,29.21,28.94,29.0,109200.0,14.9992,15.1026,14.963,14.994,109200.0
2008-10-28 11:30:00,29.0,29.44,28.97,29.3,95500.0,14.994,15.2215,14.9785,15.1491,95500.0
2008-10-28 12:00:00,29.27,29.43,29.05,29.39,83300.0,15.1336,15.2163,15.0199,15.1956,83300.0
2008-10-28 12:30:00,29.4,29.87,29.36,29.78,78700.0,15.2008,15.4438,15.1801,15.3973,78700.0
2008-10-28 13:00:00,29.8,30.15,29.7,29.78,102600.0,15.4076,15.5886,15.3559,15.3973,102600.0
2008-10-28 13:30:00,29.78,29.86,29.48,29.55,80400.0,15.3973,15.4387,15.2422,15.2784,80400.0
2008-10-28 14:00:00,29.52,30.09,29.52,30.05,118200.0,15.2629,15.5576,15.2629,15.5369,118200.0
2008-10-28 14:30:00,30.07,30.63,29.9,30.55,125100.0,15.5472,15.8368,15.4593,15.7954,125100.0
2008-10-28 15:00:00,30.56,31.23,30.24,31.13,146500.0,15.8006,16.147,15.6351,16.0953,146500.0
2008-10-28 15:30:00,31.11,32.01,30.62,31.94,340000.0,16.0849,16.5503,15.8316,16.5141,340000.0
2008-10-29 09:30:00,31.94,31.94,31.45,31.56,83100.0,16.5141,16.5141,16.2607,16.3176,83100.0
2008-10-29 10:00:00,31.52,31.95,31.31,31.75,53300.0,16.2969,16.5193,16.1884,16.4158,53300.0
2008-10-29 10:30:00,31.76,31.77,31.5,31.53,45000.0,16.421,16.4262,16.2866,16.3021,45000.0
2008-10-29 11:00:00,31.54,31.74,31.38,31.57,60600.0,16.3073,16.4107,16.2245,16.3228,60600.0
2008-10-29 11:30:00,31.55,31.56,31.23,31.4,55800.0,16.3124,16.3176,16.147,16.2349,55800.0
2008-10-29 12:00:00,31.41,31.55,31.3,31.55,33000.0,16.2401,16.3124,16.1832,16.3124,33000.0
2008-10-29 12:30:00,31.56,31.92,31.52,31.53,50900.0,16.3176,16.5037,16.2969,16.3021,50900.0
2008-10-29 13:00:00,31.53,31.59,31.38,31.47,37400.0,16.3021,16.3331,16.2245,16.2711,37400.0
2008-10-29 13:30:00,31.47,31.83,31.47,31.58,35400.0,16.2711,16.4572,16.2711,16.328,35400.0
2008-10-29 14:00:00,31.57,31.7,31.1,31.32,122600.0,16.3228,16.39,16.0798,16.1935,122600.0
2008-10-29 14:30:00,31.36,31.56,31.0,31.41,125000.0,16.2142,16.3176,16.0281,16.2401,125000.0
2008-10-29 15:00:00,31.38,32.13,31.19,31.79,145700.0,16.2245,16.6123,16.1263,16.4365,145700.0
2008-10-29 15:30:00,31.8,32.12,30.68,30.69,247400.0,16.4417,16.6072,15.8626,15.8678,247400.0
2008-10-30 09:30:00,31.28,32.26,31.22,32.09,95100.0,16.1728,16.6795,16.1418,16.5916,95100.0
2008-10-30 10:00:00,32.06,32.39,31.89,31.89,91500.0,16.5761,16.7467,16.4882,16.4882,91500.0
2008-10-30 10:30:00,31.9,31.91,31.33,31.75,70700.0,16.4934,16.4986,16.1987,16.4158,70700.0
2008-10-30 11:00:00,31.71,32.0,31.39,31.6,43100.0,16.3952,16.5451,16.2297,16.3383,43100.0
2008-10-30 11:30:00,31.61,31.79,31.13,31.43,54100.0,16.3435,16.4365,16.0953,16.2504,54100.0
2008-10-30 12:00:00,31.43,31.82,31.41,31.75,59300.0,16.2504,16.452,16.2401,16.4158,59300.0
2008-10-30 12:30:00,31.72,32.1,31.6,31.63,55400.0,16.4003,16.5968,16.3383,16.3538,55400.0
2008-10-30 13:00:00,31.62,32.1,31.59,31.77,67300.0,16.3486,16.5968,16.3331,16.4262,67300.0
2008-10-30 13:30:00,31.81,32.11,31.7,32.0,63300.0,16.4469,16.602,16.39,16.5451,63300.0
2008-10-30 14:00:00,32.02,32.5,31.99,32.44,55100.0,16.5554,16.8036,16.5399,16.7726,55100.0
2008-10-30 14:30:00,32.41,32.43,32.16,32.36,84600.0,16.7571,16.7674,16.6278,16.7312,84600.0
2008-10-30 15:00:00,32.36,32.53,31.91,32.37,173000.0,16.7312,16.8191,16.4986,16.7364,173000.0
2008-10-30 15:30:00,32.38,32.73,31.94,32.62,224000.0,16.7416,16.9225,16.5141,16.8657,224000.0
2008-10-31 09:30:00,32.65,32.65,31.95,32.6,92100.0,16.8812,16.8812,16.5193,16.8553,92100.0
2008-10-31 10:00:00,32.59,32.83,32.47,32.58,93500.0,16.8502,16.9742,16.7881,16.845,93500.0
2008-10-31 10:30:00,32.57,32.71,31.92,32.24,244200.0,16.8398,16.9122,16.5037,16.6692,244200.0
2008-10-31 11:00:00,32.27,32.66,32.27,32.54,40000.0,16.6847,16.8863,16.6847,16.8243,40000.0
2008-10-31 11:30:00,32.52,32.59,32.36,32.59,54700.0,16.814,16.8502,16.7312,16.8502,54700.0
2008-10-31 12:00:00,32.59,32.61,32.33,32.49,59300.0,16.8502,16.8605,16.7157,16.7985,59300.0
2008-10-31 12:30:00,32.5,32.62,32.28,32.59,71600.0,16.8036,16.8657,16.6899,16.8502,71600.0
2008-10-31 13:00:00,32.57,33.18,32.56,33.01,61100.0,16.8398,17.1552,16.8346,17.0673,61100.0
2008-10-31 13:30:00,33.03,33.23,32.99,33.16,85800.0,17.0777,17.1811,17.057,17.1449,85800.0
2008-10-31 14:00:00,33.15,33.23,32.56,32.64,112200.0,17.1397,17.1811,16.8346,16.876,112200.0
2008-10-31 14:30:00,32.65,33.07,32.59,33.02,106200.0,16.8812,17.0983,16.8502,17.0725,106200.0
2008-10-31 15:00:00,33.05,33.2,32.46,32.57,115300.0,17.088,17.1655,16.7829,16.8398,115300.0
2008-10-31 15:30:00,32.53,32.86,31.95,32.49,414200.0,16.8191,16.9898,16.5193,16.7985,414200.0
2008-11-03 09:30:00,32.41,32.52,31.57,31.66,163300.0,16.7571,16.814,16.3228,16.3693,163300.0
2008-11-03 10:00:00,31.65,31.9,31.46,31.57,117700.0,16.3641,16.4934,16.2659,16.3228,117700.0
2008-11-03 10:30:00,31.56,31.85,31.45,31.71,121000.0,16.3176,16.4676,16.2607,16.3952,121000.0
2008-11-03 11:00:00,31.73,31.85,31.55,31.61,129300.0,16.4055,16.4676,16.3124,16.3435,129300.0
2008-11-03 11:30:00,31.61,31.79,31.55,31.71,151500.0,16.3435,16.4365,16.3124,16.3952,151500.0
2008-11-03 12:00:00,31.72,31.97,31.6,31.86,295700.0,16.4003,16.5296,16.3383,16.4727,295700.0
2008-11-03 12:30:00,31.87,31.92,31.65,31.72,80200.0,16.4779,16.5037,16.3641,16.4003,80200.0
2008-11-03 13:00:00,31.72,31.88,31.72,31.81,71300.0,16.4003,16.4831,16.4003,16.4469,71300.0
2008-11-03 13:30:00,31.79,32.07,31.77,31.83,107300.0,16.4365,16.5813,16.4262,16.4572,107300.0
2008-11-03 14:00:00,31.83,31.91,31.69,31.91,79900.0,16.4572,16.4986,16.3848,16.4986,79900.0
2008-11-03 14:30:00,31.92,31.92,31.67,31.87,88300.0,16.5037,16.5037,16.3745,16.4779,88300.0
2008-11-03 15:00:00,31.86,31.98,31.68,31.77,114900.0,16.4727,16.5348,16.3797,16.4262,114900.0
2008-11-03 15:30:00,31.77,32.32,31.73,32.11,303300.0,16.4262,16.7106,16.4055,16.602,303300.0
2008-11-04 09:30:00,31.6,33.1,31.6,31.88,204800.0,16.3383,17.1138,16.3383,16.4831,204800.0
2008-11-04 10:00:00,31.86,32.23,31.75,32.2,141300.0,16.4727,16.664,16.4158,16.6485,141300.0
2008-11-04 10:30:00,32.22,33.1,32.18,33.06,211000.0,16.6589,17.1138,16.6382,17.0932,211000.0
2008-11-04 11:00:00,33.06,33.24,32.97,33.12,222600.0,17.0932,17.1862,17.0466,17.1242,222600.0
2008-11-04 11:30:00,33.12,33.6,33.11,33.56,107300.0,17.1242,17.3724,17.119,17.3517,107300.0
2008-11-04 12:00:00,33.53,33.59,33.34,33.41,124900.0,17.3362,17.3672,17.2379,17.2741,124900.0
2008-11-04 12:30:00,33.41,33.48,33.1,33.11,86800.0,17.2741,17.3103,17.1138,17.119,86800.0
2008-11-04 13:00:00,33.12,33.25,32.96,33.12,91900.0,17.1242,17.1914,17.0415,17.1242,91900.0
2008-11-04 13:30:00,33.12,33.79,33.06,33.54,151400.0,17.1242,17.4706,17.0932,17.3413,151400.0
2008-11-04 14:00:00,33.54,33.54,33.02,33.13,145500.0,17.3413,17.3413,17.0725,17.1294,145500.0
2008-11-04 14:30:00,33.12,33.16,32.57,32.6,102300.0,17.1242,17.1449,16.8398,16.8553,102300.0
2008-11-04 15:00:00,32.61,32.93,32.41,32.81,133300.0,16.8605,17.0259,16.7571,16.9639,133300.0
2008-11-04 15:30:00,32.81,33.67,32.81,33.41,374700.0,16.9639,17.4086,16.9639,17.2741,374700.0
2008-11-05 09:30:00,33.17,33.57,33.0,33.03,107600.0,17.15,17.3569,17.0621,17.0777,107600.0
2008-11-05 10:00:00,33.03,33.8,32.98,33.79,101400.0,17.0777,17.4758,17.0518,17.4706,101400.0
2008-11-05 10:30:00,33.79,33.94,33.48,33.49,81400.0,17.4706,17.5482,17.3103,17.3155,81400.0
2008-11-05 11:00:00,33.5,33.62,33.3,33.3,88600.0,17.3207,17.3827,17.2173,17.2173,88600.0
2008-11-05 11:30:00,33.29,33.29,32.91,32.97,100800.0,17.2121,17.2121,17.0156,17.0466,100800.0
2008-11-05 12:00:00,33.01,33.05,32.61,32.64,101300.0,17.0673,17.088,16.8605,16.876,101300.0
2008-11-05 12:30:00,32.65,32.72,32.37,32.66,66100.0,16.8812,16.9174,16.7364,16.8863,66100.0
2008-11-05 13:00:00,32.66,32.78,32.54,32.65,73600.0,16.8863,16.9484,16.8243,16.8812,73600.0
2008-11-05 13:30:00,32.65,32.74,32.41,32.45,78500.0,16.8812,16.9277,16.7571,16.7778,78500.0
2008-11-05 14:00:00,32.43,32.58,32.29,32.58,63000.0,16.7674,16.845,16.695,16.845,63000.0
2008-11-05 14:30:00,32.56,32.84,32.55,32.66,68800.0,16.8346,16.9794,16.8295,16.8863,68800.0
2008-11-05 15:00:00,32.66,32.8,32.29,32.55,76700.0,16.8863,16.9587,16.695,16.8295,76700.0
2008-11-05 15:30:00,32.56,32.64,32.18,32.32,161500.0,16.8346,16.876,16.6382,16.7106,161500.0
2008-11-06 09:30:00,32.25,32.55,31.93,32.23,87500.0,16.6744,16.8295,16.5089,16.664,87500.0
2008-11-06 10:00:00,32.21,32.21,31.64,31.71,79600.0,16.6537,16.6537,16.359,16.3952,79600.0
2008-11-06 10:30:00,31.75,31.88,31.42,31.58,53700.0,16.4158,16.4831,16.2452,16.328,53700.0
2008-11-06 11:00:00,31.6,31.61,31.25,31.32,45400.0,16.3383,16.3435,16.1573,16.1935,45400.0
2008-11-06 11:30:00,31.31,31.39,31.1,31.26,42900.0,16.1884,16.2297,16.0798,16.1625,42900.0
2008-11-06 12:00:00,31.22,31.28,30.75,30.75,110900.0,16.1418,16.1728,15.8988,15.8988,110900.0
2008-11-06 12:30:00,30.75,30.83,30.57,30.76,46700.0,15.8988,15.9402,15.8057,15.904,46700.0
2008-11-06 13:00:00,30.75,30.8,30.31,30.42,88800.0,15.8988,15.9247,15.6713,15.7282,88800.0
2008-11-06 13:30:00,30.42,30.48,30.14,30.48,79700.0,15.7282,15.7592,15.5834,15.7592,79700.0
2008-11-06 14:00:00,30.46,30.74,30.44,30.52,51600.0,15.7489,15.8936,15.7385,15.7799,51600.0
2008-11-06 14:30:00,30.53,31.04,30.53,30.78,89300.0,15.7851,16.0488,15.7851,15.9143,89300.0
2008-11-06 15:00:00,30.82,30.97,30.5,30.59,101800.0,15.935,16.0126,15.7696,15.8161,101800.0
2008-11-06 15:30:00,30.59,30.8,30.4,30.6,195700.0,15.8161,15.9247,15.7179,15.8213,195700.0
2008-11-07 09:30:00,30.74,31.46,30.58,31.12,93600.0,15.8936,16.2659,15.8109,16.0901,93600.0
2008-11-07 10:00:00,31.11,31.64,31.1,31.58,56000.0,16.0849,16.359,16.0798,16.328,56000.0
2008-11-07 10:30:00,31.61,31.92,31.59,31.85,49400.0,16.3435,16.5037,16.3331,16.4676,49400.0
2008-11-07 11:00:00,31.87,31.91,31.43,31.49,45600.0,16.4779,16.4986,16.2504,16.2814,45600.0
2008-11-07 11:30:00,31.48,31.92,31.46,31.89,36500.0,16.2762,16.5037,16.2659,16.4882,36500.0
2008-11-07 12:00:00,31.91,32.04,31.69,31.83,33900.0,16.4986,16.5658,16.3848,16.4572,33900.0
2008-11-07 12:30:00,31.82,32.02,31.7,32.02,45700.0,16.452,16.5554,16.39,16.5554,45700.0
2008-11-07 13:00:00,31.98,32.09,31.91,32.08,37400.0,16.5348,16.5916,16.4986,16.5865,37400.0
2008-11-07 13:30:00,32.08,32.12,31.9,32.03,35000.0,16.5865,16.6072,16.4934,16.5606,35000.0
2008-11-07 14:00:00,32.04,32.04,31.7,31.74,32300.0,16.5658,16.5658,16.39,16.4107,32300.0
2008-11-07 14:30:00,31.75,32.07,31.6,31.6,61800.0,16.4158,16.5813,16.3383,16.3383,61800.0
2008-11-07 15:00:00,31.6,31.75,31.35,31.63,83500.0,16.3383,16.4158,16.209,16.3538,83500.0
2008-11-07 15:30:00,31.65,32.3,31.58,32.25,203900.0,16.3641,16.7002,16.328,16.6744,203900.0
2008-11-10 09:30:00,32.7,33.14,32.6,32.88,72400.0,16.907,17.1345,16.8553,17.0001,72400.0
2008-11-10 10:00:00,32.88,32.9,32.5,32.58,49800.0,17.0001,17.0104,16.8036,16.845,49800.0
2008-11-10 10:30:00,32.57,32.71,32.42,32.51,34600.0,16.8398,16.9122,16.7623,16.8088,34600.0
2008-11-10 11:00:00,32.51,32.61,32.37,32.58,50100.0,16.8088,16.8605,16.7364,16.845,50100.0
2008-11-10 11:30:00,32.59,32.61,31.96,32.0,61700.0,16.8502,16.8605,16.5244,16.5451,61700.0
2008-11-10 12:00:00,31.99,32.27,31.81,31.86,39000.0,16.5399,16.6847,16.4469,16.4727,39000.0
2008-11-10 12:30:00,31.85,31.86,31.57,31.72,38700.0,16.4676,16.4727,16.3228,16.4003,38700.0
2008-11-10 13:00:00,31.72,31.85,31.6,31.82,43900.0,16.4003,16.4676,16.3383,16.452,43900.0
2008-11-10 13:30:00,31.84,31.86,31.53,31.78,31400.0,16.4624,16.4727,16.3021,16.4314,31400.0
2008-11-10 14:00:00,31.78,31.89,31.65,31.78,44000.0,16.4314,16.4882,16.3641,16.4314,44000.0
2008-11-10 14:30:00,31.76,31.86,31.5,31.6,54700.0,16.421,16.4727,16.2866,16.3383,54700.0
2008-11-10 15:00:00,31.57,31.82,31.34,31.41,68500.0,16.3228,16.452,16.2039,16.2401,68500.0
2008-11-10 15:30:00,31.4,31.92,31.35,31.88,113700.0,16.2349,16.5037,16.209,16.4831,113700.0
2008-11-11 09:30:00,31.5,31.5,30.64,30.66,82900.0,16.2866,16.2866,15.8419,15.8523,82900.0
2008-11-11 10:00:00,30.67,31.37,30.63,31.09,96600.0,15.8575,16.2194,15.8368,16.0746,96600.0
2008-11-11 10:30:00,31.03,31.4,31.01,31.14,55200.0,16.0436,16.2349,16.0332,16.1005,55200.0
2008-11-11 11:00:00,31.14,31.51,31.05,31.37,40800.0,16.1005,16.2918,16.0539,16.2194,40800.0
2008-11-11 11:30:00,31.39,31.71,31.2,31.54,41800.0,16.2297,16.3952,16.1315,16.3073,41800.0
2008-11-11 12:00:00,31.54,31.59,31.32,31.35,47000.0,16.3073,16.3331,16.1935,16.209,47000.0
2008-11-11 12:30:00,31.35,31.65,31.35,31.58,46200.0,16.209,16.3641,16.209,16.328,46200.0
2008-11-11 13:00:00,31.59,31.61,31.4,31.45,38100.0,16.3331,16.3435,16.2349,16.2607,38100.0
2008-11-11 13:30:00,31.45,31.9,31.36,31.89,47700.0,16.2607,16.4934,16.2142,16.4882,47700.0
2008-11-11 14:00:00,31.87,32.61,31.74,32.54,107500.0,16.4779,16.8605,16.4107,16.8243,107500.0
2008-11-11 14:30:00,32.54,32.71,31.84,31.97,89000.0,16.8243,16.9122,16.4624,16.5296,89000.0
2008-11-11 15:00:00,31.95,32.37,31.93,32.19,85600.0,16.5193,16.7364,16.5089,16.6433,85600.0
2008-11-11 15:30:00,32.18,32.25,31.64,32.06,141200.0,16.6382,16.6744,16.359,16.5761,141200.0
2008-11-12 09:30:00,31.48,31.79,31.26,31.62,50700.0,16.2762,16.4365,16.1625,16.3486,50700.0
2008-11-12 10:00:00,31.64,31.73,31.25,31.4,39700.0,16.359,16.4055,16.1573,16.2349,39700.0
2008-11-12 10:30:00,31.36,31.43,31.01,31.18,61900.0,16.2142,16.2504,16.0332,16.1211,61900.0
2008-11-12 11:00:00,31.14,31.52,30.97,31.4,86300.0,16.1005,16.2969,16.0126,16.2349,86300.0
2008-11-12 11:30:00,31.4,31.54,31.27,31.51,45200.0,16.2349,16.3073,16.1677,16.2918,45200.0
2008-11-12 12:00:00,31.53,31.64,31.28,31.62,31700.0,16.3021,16.359,16.1728,16.3486,31700.0
2008-11-12 12:30:00,31.62,31.7,31.52,31.65,31400.0,16.3486,16.39,16.2969,16.3641,31400.0
2008-11-12 13:00:00,31.65,31.66,31.48,31.55,33800.0,16.3641,16.3693,16.2762,16.3124,33800.0
2008-11-12 13:30:00,31.55,31.74,31.37,31.45,56400.0,16.3124,16.4107,16.2194,16.2607,56400.0
2008-11-12 14:00:00,31.42,31.79,31.39,31.7,52800.0,16.2452,16.4365,16.2297,16.39,52800.0
2008-11-12 14:30:00,31.66,31.94,31.59,31.61,88200.0,16.3693,16.5141,16.3331,16.3435,88200.0
2008-11-12 15:00:00,31.6,31.77,31.45,31.58,70800.0,16.3383,16.4262,16.2607,16.328,70800.0
2008-11-12 15:30:00,31.57,31.73,31.3,31.54,152200.0,16.3228,16.4055,16.1832,16.3073,152200.0
2008-11-13 09:30:00,31.59,32.37,31.46,31.88,126900.0,16.3331,16.7364,16.2659,16.4831,126900.0
2008-11-13 10:00:00,31.89,32.95,31.89,32.61,112300.0,16.4882,17.0363,16.4882,16.8605,112300.0
2008-11-13 10:30:00,32.63,32.92,32.31,32.62,103200.0,16.8708,17.0208,16.7054,16.8657,103200.0
2008-11-13 11:00:00,32.65,32.82,32.23,32.82,104600.0,16.8812,16.9691,16.664,16.9691,104600.0
2008-11-13 11:30:00,32.86,32.99,32.35,32.79,70400.0,16.9898,17.057,16.7261,16.9536,70400.0
2008-11-13 12:00:00,32.84,33.0,32.54,32.64,77300.0,16.9794,17.0621,16.8243,16.876,77300.0
2008-11-13 12:30:00,32.64,32.87,31.95,31.95,156500.0,16.876,16.9949,16.5193,16.5193,156500.0
2008-11-13 13:00:00,31.97,32.76,31.95,32.63,162100.0,16.5296,16.9381,16.5193,16.8708,162100.0
2008-11-13 13:30:00,32.63,33.16,32.32,32.68,182500.0,16.8708,17.1449,16.7106,16.8967,182500.0
2008-11-13 14:00:00,32.66,33.29,32.54,33.13,196300.0,16.8863,17.2121,16.8243,17.1294,196300.0
2008-11-13 14:30:00,33.1,33.79,32.94,33.45,212700.0,17.1138,17.4706,17.0311,17.2948,212700.0
2008-11-13 15:00:00,33.46,34.0,32.81,34.0,181100.0,17.3,17.5792,16.9639,17.5792,181100.0
2008-11-13 15:30:00,34.0,34.24,33.73,33.75,687000.0,17.5792,17.7033,17.4396,17.4499,687000.0
2008-11-14 09:30:00,32.83,33.65,32.58,33.5,136200.0,16.9742,17.3982,16.845,17.3207,136200.0
2008-11-14 10:00:00,33.57,33.6,33.02,33.26,94600.0,17.3569,17.3724,17.0725,17.1966,94600.0
2008-11-14 10:30:00,33.23,33.24,32.69,32.79,122500.0,17.1811,17.1862,16.9019,16.9536,122500.0
2008-11-14 11:00:00,32.76,33.19,32.72,32.86,68100.0,16.9381,17.1604,16.9174,16.9898,68100.0
2008-11-14 11:30:00,32.86,33.32,32.75,33.21,65200.0,16.9898,17.2276,16.9329,17.1707,65200.0
2008-11-14 12:00:00,33.17,33.2,32.8,33.12,66600.0,17.15,17.1655,16.9587,17.1242,66600.0
2008-11-14 12:30:00,33.13,33.42,32.93,33.25,72600.0,17.1294,17.2793,17.0259,17.1914,72600.0
2008-11-14 13:00:00,33.23,33.6,32.94,33.6,89000.0,17.1811,17.3724,17.0311,17.3724,89000.0
2008-11-14 13:30:00,33.58,34.35,33.56,33.97,171900.0,17.362,17.7601,17.3517,17.5637,171900.0
2008-11-14 14:00:00,33.92,34.74,33.81,34.3,131800.0,17.5378,17.9618,17.4809,17.7343,131800.0
2008-11-14 14:30:00,34.3,35.22,33.94,35.17,130200.0,17.7343,18.21,17.5482,18.1841,130200.0
2008-11-14 15:00:00,35.22,35.41,34.37,34.48,185600.0,18.21,18.3082,17.7705,17.8274,185600.0
2008-11-14 15:30:00,34.45,34.48,33.52,33.57,316700.0,17.8118,17.8274,17.331,17.3569,316700.0
2008-11-17 09:30:00,33.66,34.08,33.25,33.9,121600.0,17.4034,17.6205,17.1914,17.5275,121600.0
2008-11-17 10:00:00,33.9,34.09,33.4,33.67,126200.0,17.5275,17.6257,17.269,17.4086,126200.0
2008-11-17 10:30:00,33.67,34.0,33.53,33.6,68200.0,17.4086,17.5792,17.3362,17.3724,68200.0
2008-11-17 11:00:00,33.61,34.18,33.61,33.99,75200.0,17.3775,17.6722,17.3775,17.574,75200.0
2008-11-17 11:30:00,33.99,34.6,33.82,34.52,80400.0,17.574,17.8894,17.4861,17.848,80400.0
2008-11-17 12:00:00,34.51,35.01,34.49,35.0,154800.0,17.8429,18.1014,17.8325,18.0962,154800.0
2008-11-17 12:30:00,35.0,35.14,34.65,34.65,115200.0,18.0962,18.1686,17.9152,17.9152,115200.0
2008-11-17 13:00:00,34.64,34.74,34.46,34.63,68000.0,17.9101,17.9618,17.817,17.9049,68000.0
2008-11-17 13:30:00,34.63,34.68,34.22,34.6,95300.0,17.9049,17.9308,17.6929,17.8894,95300.0
2008-11-17 14:00:00,34.53,34.68,34.05,34.05,135400.0,17.8532,17.9308,17.605,17.605,135400.0
2008-11-17 14:30:00,34.08,34.5,34.04,34.07,122300.0,17.6205,17.8377,17.5999,17.6154,122300.0
2008-11-17 15:00:00,34.07,34.38,33.99,34.26,158100.0,17.6154,17.7756,17.574,17.7136,158100.0
2008-11-17 15:30:00,34.24,34.37,33.84,33.9,289300.0,17.7033,17.7705,17.4965,17.5275,289300.0
2008-11-18 09:30:00,33.89,34.31,33.04,33.76,103800.0,17.5223,17.7395,17.0828,17.4551,103800.0
2008-11-18 10:00:00,33.77,34.14,33.35,34.14,97000.0,17.4603,17.6516,17.2431,17.6516,97000.0
2008-11-18 10:30:00,34.1,34.16,33.6,33.63,86200.0,17.6309,17.6619,17.3724,17.3879,86200.0
2008-11-18 11:00:00,33.65,33.75,33.36,33.68,48100.0,17.3982,17.4499,17.2483,17.4137,48100.0
2008-11-18 11:30:00,33.69,34.05,33.69,33.93,90000.0,17.4189,17.605,17.4189,17.543,90000.0
2008-11-18 12:00:00,33.9,33.94,33.5,33.51,159000.0,17.5275,17.5482,17.3207,17.3258,159000.0
2008-11-18 12:30:00,33.5,33.6,33.3,33.54,57000.0,17.3207,17.3724,17.2173,17.3413,57000.0
2008-11-18 13:00:00,33.54,33.54,33.09,33.34,55600.0,17.3413,17.3413,17.1087,17.2379,55600.0
2008-11-18 13:30:00,33.33,33.41,32.9,33.41,58700.0,17.2328,17.2741,17.0104,17.2741,58700.0
2008-11-18 14:00:00,33.46,33.46,33.0,33.2,65600.0,17.3,17.3,17.0621,17.1655,65600.0
2008-11-18 14:30:00,33.2,33.22,32.51,32.68,99000.0,17.1655,17.1759,16.8088,16.8967,99000.0
2008-11-18 15:00:00,32.72,33.6,32.68,33.32,158400.0,16.9174,17.3724,16.8967,17.2276,158400.0
2008-11-18 15:30:00,33.31,33.69,32.91,33.5,321000.0,17.2224,17.4189,17.0156,17.3207,321000.0
2008-11-19 09:30:00,33.45,34.0,33.09,33.64,125700.0,17.2948,17.5792,17.1087,17.393,125700.0
2008-11-19 10:00:00,33.63,34.25,33.44,33.69,114900.0,17.3879,17.7084,17.2896,17.4189,114900.0
2008-11-19 10:30:00,33.7,33.76,32.87,32.9,99700.0,17.4241,17.4551,16.9949,17.0104,99700.0
2008-11-19 11:00:00,32.91,33.26,32.75,32.78,76200.0,17.0156,17.1966,16.9329,16.9484,76200.0
2008-11-19 11:30:00,32.79,33.1,32.7,32.96,80300.0,16.9536,17.1138,16.907,17.0415,80300.0
2008-11-19 12:00:00,32.93,32.93,32.63,32.73,84600.0,17.0259,17.0259,16.8708,16.9225,84600.0
2008-11-19 12:30:00,32.73,33.13,32.73,32.95,53600.0,16.9225,17.1294,16.9225,17.0363,53600.0
2008-11-19 13:00:00,32.97,33.23,32.8,32.83,37200.0,17.0466,17.1811,16.9587,16.9742,37200.0
2008-11-19 13:30:00,32.82,33.3,32.65,33.15,55900.0,16.9691,17.2173,16.8812,17.1397,55900.0
2008-11-19 14:00:00,33.16,33.21,32.67,32.89,81300.0,17.1449,17.1707,16.8915,17.0053,81300.0
2008-11-19 14:30:00,32.89,33.45,32.54,33.29,89100.0,17.0053,17.2948,16.8243,17.2121,89100.0
2008-11-19 15:00:00,33.31,33.49,32.69,33.03,111600.0,17.2224,17.3155,16.9019,17.0777,111600.0
2008-11-19 15:30:00,33.01,33.21,32.4,32.46,236500.0,17.0673,17.1707,16.7519,16.7829,236500.0
2008-11-20 09:30:00,32.12,32.29,31.08,31.11,247900.0,16.6072,16.695,16.0694,16.0849,247900.0
2008-11-20 10:00:00,31.11,31.32,30.92,31.01,160200.0,16.0849,16.1935,15.9867,16.0332,160200.0
2008-11-20 10:30:00,30.98,31.55,30.77,31.4,196500.0,16.0177,16.3124,15.9092,16.2349,196500.0
2008-11-20 11:00:00,31.39,31.54,30.78,31.07,169000.0,16.2297,16.3073,15.9143,16.0643,169000.0
2008-11-20 11:30:00,31.06,31.06,30.41,30.54,270600.0,16.0591,16.0591,15.723,15.7902,270600.0
2008-11-20 12:00:00,30.52,30.81,30.16,30.7,213700.0,15.7799,15.9298,15.5938,15.873,213700.0
2008-11-20 12:30:00,30.7,31.39,30.57,31.02,352700.0,15.873,16.2297,15.8057,16.0384,352700.0
2008-11-20 13:00:00,31.02,31.07,30.48,30.69,179300.0,16.0384,16.0643,15.7592,15.8678,179300.0
2008-11-20 13:30:00,30.66,31.0,30.46,30.82,187300.0,15.8523,16.0281,15.7489,15.935,187300.0
2008-11-20 14:00:00,30.82,30.86,30.33,30.48,184500.0,15.935,15.9557,15.6817,15.7592,184500.0
2008-11-20 14:30:00,30.47,30.5,29.96,30.22,325000.0,15.754,15.7696,15.4904,15.6248,325000.0
2008-11-20 15:00:00,30.2,30.6,30.16,30.23,323300.0,15.6144,15.8213,15.5938,15.63,323300.0
2008-11-20 15:30:00,30.23,30.39,29.05,29.6,581100.0,15.63,15.7127,15.0199,15.3042,581100.0
2008-11-21 09:30:00,30.37,30.75,30.0,30.17,282400.0,15.7023,15.8988,15.511,15.5989,282400.0
2008-11-21 10:00:00,30.18,30.5,29.94,30.08,155600.0,15.6041,15.7696,15.48,15.5524,155600.0
2008-11-21 10:30:00,30.12,30.69,29.97,30.04,127800.0,15.5731,15.8678,15.4955,15.5317,127800.0
2008-11-21 11:00:00,30.05,30.58,29.84,30.42,119800.0,15.5369,15.8109,15.4283,15.7282,119800.0
2008-11-21 11:30:00,30.44,30.99,30.43,30.69,102600.0,15.7385,16.0229,15.7334,15.8678,102600.0
2008-11-21 12:00:00,30.69,31.05,30.59,31.05,110900.0,15.8678,16.0539,15.8161,16.0539,110900.0
2008-11-21 12:30:00,31.04,31.2,30.84,30.88,85600.0,16.0488,16.1315,15.9453,15.966,85600.0
2008-11-21 13:00:00,30.93,31.03,30.59,30.74,72500.0,15.9919,16.0436,15.8161,15.8936,72500.0
2008-11-21 13:30:00,30.75,31.1,30.58,30.58,79500.0,15.8988,16.0798,15.8109,15.8109,79500.0
2008-11-21 14:00:00,30.58,31.09,30.44,30.95,125400.0,15.8109,16.0746,15.7385,16.0022,125400.0
2008-11-21 14:30:00,30.9,31.05,30.5,30.78,152300.0,15.9764,16.0539,15.7696,15.9143,152300.0
2008-11-21 15:00:00,30.78,31.81,30.77,31.65,240100.0,15.9143,16.4469,15.9092,16.3641,240100.0
2008-11-21 15:30:00,31.64,32.79,31.56,32.68,429800.0,16.359,16.9536,16.3176,16.8967,429800.0
2008-11-24 09:30:00,33.08,33.08,32.21,32.84,120900.0,17.1035,17.1035,16.6537,16.9794,120900.0
2008-11-24 10:00:00,32.84,33.14,32.75,32.98,76100.0,16.9794,17.1345,16.9329,17.0518,76100.0
2008-11-24 10:30:00,32.99,33.15,32.81,33.08,95000.0,17.057,17.1397,16.9639,17.1035,95000.0
2008-11-24 11:00:00,33.07,33.4,32.94,33.36,72800.0,17.0983,17.269,17.0311,17.2483,72800.0
2008-11-24 11:30:00,33.33,33.56,33.17,33.48,76700.0,17.2328,17.3517,17.15,17.3103,76700.0
2008-11-24 12:00:00,33.46,33.52,32.98,33.08,93000.0,17.3,17.331,17.0518,17.1035,93000.0
2008-11-24 12:30:00,33.06,33.54,33.03,33.38,80400.0,17.0932,17.3413,17.0777,17.2586,80400.0
2008-11-24 13:00:00,33.37,33.6,33.29,33.55,80700.0,17.2534,17.3724,17.2121,17.3465,80700.0
2008-11-24 13:30:00,33.51,33.84,33.39,33.8,79800.0,17.3258,17.4965,17.2638,17.4758,79800.0
2008-11-24 14:00:00,33.89,34.1,33.48,33.94,191400.0,17.5223,17.6309,17.3103,17.5482,191400.0
2008-11-24 14:30:00,33.93,34.13,33.48,33.77,118200.0,17.543,17.6464,17.3103,17.4603,118200.0
2008-11-24 15:00:00,33.76,34.35,33.67,34.33,159400.0,17.4551,17.7601,17.4086,17.7498,159400.0
2008-11-24 15:30:00,34.34,34.73,33.58,33.93,467600.0,17.755,17.9566,17.362,17.543,467600.0
2008-11-25 09:30:00,34.95,35.15,34.53,34.83,127800.0,18.0704,18.1738,17.8532,18.0083,127800.0
2008-11-25 10:00:00,34.82,35.15,34.44,34.79,145400.0,18.0031,18.1738,17.8067,17.9876,145400.0
2008-11-25 10:30:00,34.78,34.81,34.03,34.39,77300.0,17.9825,17.998,17.5947,17.7808,77300.0
2008-11-25 11:00:00,34.46,34.64,33.97,34.54,57000.0,17.817,17.9101,17.5637,17.8584,57000.0
2008-11-25 11:30:00,34.57,34.73,34.37,34.55,68400.0,17.8739,17.9566,17.7705,17.8635,68400.0
2008-11-25 12:00:00,34.54,34.63,34.15,34.35,75000.0,17.8584,17.9049,17.6567,17.7601,75000.0
2008-11-25 12:30:00,34.34,34.52,34.04,34.43,62900.0,17.755,17.848,17.5999,17.8015,62900.0
2008-11-25 13:00:00,34.42,34.6,34.08,34.49,53400.0,17.7963,17.8894,17.6205,17.8325,53400.0
2008-11-25 13:30:00,34.48,34.67,34.1,34.1,55300.0,17.8274,17.9256,17.6309,17.6309,55300.0
2008-11-25 14:00:00,34.1,34.26,33.46,33.85,92100.0,17.6309,17.7136,17.3,17.5016,92100.0
2008-11-25 14:30:00,33.79,34.41,33.72,34.35,64200.0,17.4706,17.7912,17.4344,17.7601,64200.0
2008-11-25 15:00:00,34.32,34.61,33.9,34.23,111400.0,17.7446,17.8946,17.5275,17.6981,111400.0
2008-11-25 15:30:00,34.18,34.6,34.05,34.27,292000.0,17.6722,17.8894,17.605,17.7188,292000.0
2008-11-26 09:30:00,33.48,33.89,33.16,33.68,76700.0,17.3103,17.5223,17.1449,17.4137,76700.0
2008-11-26 10:00:00,33.69,34.0,33.51,33.94,60000.0,17.4189,17.5792,17.3258,17.5482,60000.0
2008-11-26 10:30:00,33.96,33.97,33.43,33.78,39500.0,17.5585,17.5637,17.2845,17.4654,39500.0
2008-11-26 11:00:00,33.71,34.06,33.49,33.9,34200.0,17.4292,17.6102,17.3155,17.5275,34200.0
2008-11-26 11:30:00,33.9,34.3,33.86,34.1,40000.0,17.5275,17.7343,17.5068,17.6309,40000.0
2008-11-26 12:00:00,34.1,34.12,33.8,33.87,31400.0,17.6309,17.6412,17.4758,17.512,31400.0
2008-11-26 12:30:00,33.85,34.01,33.75,33.89,27900.0,17.5016,17.5843,17.4499,17.5223,27900.0
2008-11-26 13:00:00,33.91,34.1,33.7,33.98,42500.0,17.5326,17.6309,17.4241,17.5688,42500.0
2008-11-26 13:30:00,33.98,34.01,33.71,33.9,27400.0,17.5688,17.5843,17.4292,17.5275,27400.0
2008-11-26 14:00:00,33.87,34.08,33.72,34.0,53700.0,17.512,17.6205,17.4344,17.5792,53700.0
2008-11-26 14:30:00,34.02,34.54,34.0,34.4,48600.0,17.5895,17.8584,17.5792,17.786,48600.0
2008-11-26 15:00:00,34.37,34.63,34.28,34.44,71600.0,17.7705,17.9049,17.7239,17.8067,71600.0
2008-11-26 15:30:00,34.42,34.57,34.17,34.44,204500.0,17.7963,17.8739,17.6671,17.8067,204500.0
2008-11-28 09:30:00,34.39,34.86,34.34,34.79,61600.0,17.7808,18.0238,17.755,17.9876,61600.0
2008-11-28 10:00:00,34.83,35.32,34.79,35.24,137300.0,18.0083,18.2617,17.9876,18.2203,137300.0
2008-11-28 10:30:00,35.24,35.34,35.09,35.22,60100.0,18.2203,18.272,18.1427,18.21,60100.0
2008-11-28 11:00:00,35.2,35.4,35.04,35.4,54800.0,18.1996,18.303,18.1169,18.303,54800.0
2008-11-28 11:30:00,35.36,35.49,35.19,35.45,80600.0,18.2823,18.3496,18.1944,18.3289,80600.0
2008-11-28 12:00:00,35.45,35.5,35.28,35.29,109400.0,18.3289,18.3547,18.241,18.2462,109400.0
2008-11-28 12:30:00,35.3,35.5,35.26,35.47,153900.0,18.2513,18.3547,18.2306,18.3392,153900.0
2008-11-28 13:00:00,35.46,35.58,35.46,35.58,113600.0,18.334,18.3961,18.334,18.3961,113600.0
2008-11-28 13:30:00,35.58,35.58,35.58,35.58,0.0,18.3961,18.3961,18.3961,18.3961,0.0
2008-11-28 14:00:00,35.58,35.58,35.58,35.58,0.0,18.3961,18.3961,18.3961,18.3961,0.0
2008-11-28 14:30:00,35.58,35.58,35.58,35.58,0.0,18.3961,18.3961,18.3961,18.3961,0.0
2008-11-28 15:00:00,35.58,35.58,35.58,35.58,0.0,18.3961,18.3961,18.3961,18.3961,0.0
2008-11-28 15:30:00,35.58,35.58,35.58,35.58,0.0,18.3961,18.3961,18.3961,18.3961,0.0
2008-12-01 09:30:00,35.05,35.08,34.28,34.3,104600.0,18.1221,18.1376,17.7239,17.7343,104600.0
2008-12-01 10:00:00,34.31,34.45,34.11,34.28,64100.0,17.7395,17.8118,17.636,17.7239,64100.0
2008-12-01 10:30:00,34.23,34.41,34.0,34.0,51800.0,17.6981,17.7912,17.5792,17.5792,51800.0
2008-12-01 11:00:00,34.01,34.14,33.84,33.97,57100.0,17.5843,17.6516,17.4965,17.5637,57100.0
2008-12-01 11:30:00,33.98,34.24,33.94,34.19,38600.0,17.5688,17.7033,17.5482,17.6774,38600.0
2008-12-01 12:00:00,34.2,34.37,33.95,33.95,46600.0,17.6826,17.7705,17.5533,17.5533,46600.0
2008-12-01 12:30:00,33.97,34.13,33.84,34.02,58700.0,17.5637,17.6464,17.4965,17.5895,58700.0
2008-12-01 13:00:00,34.02,34.28,34.02,34.21,45700.0,17.5895,17.7239,17.5895,17.6878,45700.0
2008-12-01 13:30:00,34.19,34.42,34.02,34.36,95800.0,17.6774,17.7963,17.5895,17.7653,95800.0
2008-12-01 14:00:00,34.4,34.42,34.06,34.32,94700.0,17.786,17.7963,17.6102,17.7446,94700.0
2008-12-01 14:30:00,34.32,34.56,34.05,34.14,84400.0,17.7446,17.8687,17.605,17.6516,84400.0
2008-12-01 15:00:00,34.12,34.26,33.69,33.71,137400.0,17.6412,17.7136,17.4189,17.4292,137400.0
2008-12-01 15:30:00,33.71,33.79,33.03,33.12,343900.0,17.4292,17.4706,17.0777,17.1242,343900.0
2008-12-02 09:30:00,33.68,33.68,33.27,33.57,66400.0,17.4137,17.4137,17.2017,17.3569,66400.0
2008-12-02 10:00:00,33.6,34.0,33.6,33.9,91000.0,17.3724,17.5792,17.3724,17.5275,91000.0
2008-12-02 10:30:00,33.9,34.05,33.76,33.85,82500.0,17.5275,17.605,17.4551,17.5016,82500.0
2008-12-02 11:00:00,33.84,34.05,33.72,34.01,49900.0,17.4965,17.605,17.4344,17.5843,49900.0
2008-12-02 11:30:00,34.02,34.12,33.76,33.97,46400.0,17.5895,17.6412,17.4551,17.5637,46400.0
2008-12-02 12:00:00,33.98,34.15,33.97,34.13,39200.0,17.5688,17.6567,17.5637,17.6464,39200.0
2008-12-02 12:30:00,34.13,34.19,33.94,34.05,44600.0,17.6464,17.6774,17.5482,17.605,44600.0
2008-12-02 13:00:00,34.04,34.19,33.93,33.98,36800.0,17.5999,17.6774,17.543,17.5688,36800.0
2008-12-02 13:30:00,33.97,34.02,33.58,33.65,47300.0,17.5637,17.5895,17.362,17.3982,47300.0
2008-12-02 14:00:00,33.65,33.71,33.06,33.15,61200.0,17.3982,17.4292,17.0932,17.1397,61200.0
2008-12-02 14:30:00,33.15,33.4,33.02,33.32,73400.0,17.1397,17.269,17.0725,17.2276,73400.0
2008-12-02 15:00:00,33.28,33.81,33.0,33.61,110300.0,17.2069,17.4809,17.0621,17.3775,110300.0
2008-12-02 15:30:00,33.59,33.98,33.34,33.98,216900.0,17.3672,17.5688,17.2379,17.5688,216900.0
2008-12-03 09:30:00,33.35,33.59,33.05,33.29,98000.0,17.2431,17.3672,17.088,17.2121,98000.0
2008-12-03 10:00:00,33.24,33.81,33.12,33.59,69000.0,17.1862,17.4809,17.1242,17.3672,69000.0
2008-12-03 10:30:00,33.56,34.13,33.47,34.04,73600.0,17.3517,17.6464,17.3051,17.5999,73600.0
2008-12-03 11:00:00,34.05,34.34,33.77,34.02,57200.0,17.605,17.755,17.4603,17.5895,57200.0
2008-12-03 11:30:00,34.05,34.38,33.97,34.36,48800.0,17.605,17.7756,17.5637,17.7653,48800.0
2008-12-03 12:00:00,34.34,34.35,33.87,34.07,55300.0,17.755,17.7601,17.512,17.6154,55300.0
2008-12-03 12:30:00,34.07,34.27,34.0,34.0,47700.0,17.6154,17.7188,17.5792,17.5792,47700.0
2008-12-03 13:00:00,34.02,34.12,33.72,33.88,29900.0,17.5895,17.6412,17.4344,17.5171,29900.0
2008-12-03 13:30:00,33.86,33.92,33.34,33.5,47600.0,17.5068,17.5378,17.2379,17.3207,47600.0
2008-12-03 14:00:00,33.54,34.11,33.28,33.88,70600.0,17.3413,17.636,17.2069,17.5171,70600.0
2008-12-03 14:30:00,33.89,34.44,33.88,34.03,108400.0,17.5223,17.8067,17.5171,17.5947,108400.0
2008-12-03 15:00:00,34.04,34.3,33.75,34.08,99200.0,17.5999,17.7343,17.4499,17.6205,99200.0
2008-12-03 15:30:00,34.1,34.67,33.89,34.5,183200.0,17.6309,17.9256,17.5223,17.8377,183200.0
2008-12-04 09:30:00,34.49,34.54,33.92,34.31,84900.0,17.8325,17.8584,17.5378,17.7395,84900.0
2008-12-04 10:00:00,34.3,34.59,34.16,34.29,77800.0,17.7343,17.8842,17.6619,17.7291,77800.0
2008-12-04 10:30:00,34.31,34.65,34.16,34.57,55700.0,17.7395,17.9152,17.6619,17.8739,55700.0
2008-12-04 11:00:00,34.55,34.58,34.13,34.23,45300.0,17.8635,17.8791,17.6464,17.6981,45300.0
2008-12-04 11:30:00,34.24,34.24,33.68,33.85,54300.0,17.7033,17.7033,17.4137,17.5016,54300.0
2008-12-04 12:00:00,33.83,33.85,33.23,33.53,174400.0,17.4913,17.5016,17.1811,17.3362,174400.0
2008-12-04 12:30:00,33.5,33.72,33.4,33.55,44500.0,17.3207,17.4344,17.269,17.3465,44500.0
2008-12-04 13:00:00,33.53,33.53,33.22,33.22,42700.0,17.3362,17.3362,17.1759,17.1759,42700.0
2008-12-04 13:30:00,33.2,33.69,33.16,33.51,73100.0,17.1655,17.4189,17.1449,17.3258,73100.0
2008-12-04 14:00:00,33.48,33.62,33.25,33.36,97600.0,17.3103,17.3827,17.1914,17.2483,97600.0
2008-12-04 14:30:00,33.34,33.6,33.08,33.08,90900.0,17.2379,17.3724,17.1035,17.1035,90900.0
2008-12-04 15:00:00,33.08,33.13,32.38,32.38,156200.0,17.1035,17.1294,16.7416,16.7416,156200.0
2008-12-04 15:30:00,32.39,33.0,32.31,32.88,280800.0,16.7467,17.0621,16.7054,17.0001,280800.0
2008-12-05 09:30:00,32.84,32.84,32.03,32.15,139100.0,16.9794,16.9794,16.5606,16.6227,139100.0
2008-12-05 10:00:00,32.14,32.51,32.11,32.43,94300.0,16.6175,16.8088,16.602,16.7674,94300.0
2008-12-05 10:30:00,32.41,32.6,32.21,32.38,115200.0,16.7571,16.8553,16.6537,16.7416,115200.0
2008-12-05 11:00:00,32.38,32.52,32.11,32.11,66100.0,16.7416,16.814,16.602,16.602,66100.0
2008-12-05 11:30:00,32.12,32.56,32.04,32.4,94800.0,16.6072,16.8346,16.5658,16.7519,94800.0
2008-12-05 12:00:00,32.41,32.6,32.31,32.54,57400.0,16.7571,16.8553,16.7054,16.8243,57400.0
2008-12-05 12:30:00,32.52,32.53,32.15,32.36,53800.0,16.814,16.8191,16.6227,16.7312,53800.0
2008-12-05 13:00:00,32.39,32.58,32.09,32.17,161300.0,16.7467,16.845,16.5916,16.633,161300.0
2008-12-05 13:30:00,32.15,32.75,32.15,32.52,91700.0,16.6227,16.9329,16.6227,16.814,91700.0
2008-12-05 14:00:00,32.54,32.71,32.22,32.34,59100.0,16.8243,16.9122,16.6589,16.7209,59100.0
2008-12-05 14:30:00,32.37,33.49,32.29,33.27,139600.0,16.7364,17.3155,16.695,17.2017,139600.0
2008-12-05 15:00:00,33.25,33.43,32.79,33.12,189500.0,17.1914,17.2845,16.9536,17.1242,189500.0
2008-12-05 15:30:00,33.13,33.81,33.13,33.66,321000.0,17.1294,17.4809,17.1294,17.4034,321000.0
2008-12-08 09:30:00,34.13,34.24,33.27,33.38,158400.0,17.9839,18.0419,17.5307,17.5887,158400.0
2008-12-08 10:00:00,33.39,33.46,33.09,33.38,93400.0,17.594,17.6309,17.4359,17.5887,93400.0
2008-12-08 10:30:00,33.41,33.62,33.35,33.54,70200.0,17.6045,17.7152,17.5729,17.673,70200.0
2008-12-08 11:00:00,33.53,33.57,33.24,33.31,75900.0,17.6677,17.6888,17.5149,17.5518,75900.0
2008-12-08 11:30:00,33.32,33.39,32.94,33.0,100400.0,17.5571,17.594,17.3569,17.3885,100400.0
2008-12-08 12:00:00,32.98,33.17,32.7,32.97,64900.0,17.3779,17.4781,17.2304,17.3727,64900.0
2008-12-08 12:30:00,32.99,33.1,32.78,32.9,32900.0,17.3832,17.4412,17.2726,17.3358,32900.0
2008-12-08 13:00:00,32.91,33.17,32.73,32.74,60700.0,17.3411,17.4781,17.2462,17.2515,60700.0
2008-12-08 13:30:00,32.73,32.83,32.44,32.72,63700.0,17.2462,17.2989,17.0934,17.2409,63700.0
2008-12-08 14:00:00,32.69,33.14,32.69,33.05,60000.0,17.2251,17.4622,17.2251,17.4148,60000.0
2008-12-08 14:30:00,33.09,33.3,32.92,33.24,80900.0,17.4359,17.5466,17.3463,17.5149,80900.0
2008-12-08 15:00:00,33.24,33.55,33.05,33.48,104700.0,17.5149,17.6783,17.4148,17.6414,104700.0
2008-12-08 15:30:00,33.48,33.59,32.95,33.17,215400.0,17.6414,17.6994,17.3621,17.4781,215400.0
2008-12-09 09:30:00,32.95,33.59,32.95,33.35,105800.0,17.3621,17.6994,17.3621,17.5729,105800.0
2008-12-09 10:00:00,33.34,33.71,33.34,33.56,94100.0,17.5676,17.7626,17.5676,17.6836,94100.0
2008-12-09 10:30:00,33.55,33.73,33.38,33.54,102400.0,17.6783,17.7731,17.5887,17.673,102400.0
2008-12-09 11:00:00,33.54,33.68,33.35,33.35,136800.0,17.673,17.7468,17.5729,17.5729,136800.0
2008-12-09 11:30:00,33.38,33.53,33.23,33.39,76000.0,17.5887,17.6677,17.5097,17.594,76000.0
2008-12-09 12:00:00,33.38,33.48,33.16,33.34,38600.0,17.5887,17.6414,17.4728,17.5676,38600.0
2008-12-09 12:30:00,33.38,33.5,33.12,33.19,51200.0,17.5887,17.6519,17.4517,17.4886,51200.0
2008-12-09 13:00:00,33.19,33.34,33.08,33.17,37800.0,17.4886,17.5676,17.4306,17.4781,37800.0
2008-12-09 13:30:00,33.21,33.32,33.09,33.15,46200.0,17.4991,17.5571,17.4359,17.4675,46200.0
2008-12-09 14:00:00,33.13,33.2,32.64,32.87,80900.0,17.457,17.4939,17.1988,17.32,80900.0
2008-12-09 14:30:00,32.87,33.19,32.73,33.06,125000.0,17.32,17.4886,17.2462,17.4201,125000.0
2008-12-09 15:00:00,33.07,33.25,32.62,32.7,112800.0,17.4254,17.5202,17.1882,17.2304,112800.0
2008-12-09 15:30:00,32.67,33.08,32.61,32.92,203900.0,17.2146,17.4306,17.183,17.3463,203900.0
2008-12-10 09:30:00,33.2,33.35,32.72,33.21,94000.0,17.4939,17.5729,17.2409,17.4991,94000.0
2008-12-10 10:00:00,33.24,33.43,33.07,33.21,71700.0,17.5149,17.6151,17.4254,17.4991,71700.0
2008-12-10 10:30:00,33.13,33.27,32.82,32.92,50800.0,17.457,17.5307,17.2936,17.3463,50800.0
2008-12-10 11:00:00,32.95,33.21,32.86,33.09,61700.0,17.3621,17.4991,17.3147,17.4359,61700.0
2008-12-10 11:30:00,33.13,33.58,33.11,33.51,74300.0,17.457,17.6941,17.4464,17.6572,74300.0
2008-12-10 12:00:00,33.5,33.79,33.44,33.64,98600.0,17.6519,17.8047,17.6203,17.7257,98600.0
2008-12-10 12:30:00,33.69,33.75,33.52,33.59,49100.0,17.7521,17.7837,17.6625,17.6994,49100.0
2008-12-10 13:00:00,33.55,33.88,33.55,33.71,92300.0,17.6783,17.8522,17.6783,17.7626,92300.0
2008-12-10 13:30:00,33.7,33.79,33.3,33.49,72800.0,17.7573,17.8047,17.5466,17.6467,72800.0
2008-12-10 14:00:00,33.49,33.56,33.22,33.26,92400.0,17.6467,17.6836,17.5044,17.5255,92400.0
2008-12-10 14:30:00,33.26,33.4,33.08,33.35,90900.0,17.5255,17.5992,17.4306,17.5729,90900.0
2008-12-10 15:00:00,33.32,33.42,33.15,33.36,77800.0,17.5571,17.6098,17.4675,17.5782,77800.0
2008-12-10 15:30:00,33.35,33.46,33.05,33.36,155400.0,17.5729,17.6309,17.4148,17.5782,155400.0
2008-12-11 09:30:00,33.12,33.67,32.71,33.62,141800.0,17.4517,17.7415,17.2357,17.7152,141800.0
2008-12-11 10:00:00,33.67,33.67,33.21,33.41,128700.0,17.7415,17.7415,17.4991,17.6045,128700.0
2008-12-11 10:30:00,33.36,33.51,33.21,33.31,116300.0,17.5782,17.6572,17.4991,17.5518,116300.0
2008-12-11 11:00:00,33.32,33.5,33.13,33.3,76900.0,17.5571,17.6519,17.457,17.5466,76900.0
2008-12-11 11:30:00,33.34,33.51,33.26,33.47,157400.0,17.5676,17.6572,17.5255,17.6361,157400.0
2008-12-11 12:00:00,33.44,33.74,33.43,33.63,68200.0,17.6203,17.7784,17.6151,17.7204,68200.0
2008-12-11 12:30:00,33.62,33.81,33.53,33.54,50600.0,17.7152,17.8153,17.6677,17.673,50600.0
2008-12-11 13:00:00,33.51,33.56,33.38,33.51,80400.0,17.6572,17.6836,17.5887,17.6572,80400.0
2008-12-11 13:30:00,33.54,33.6,33.46,33.51,59900.0,17.673,17.7046,17.6309,17.6572,59900.0
2008-12-11 14:00:00,33.51,33.6,33.42,33.49,55200.0,17.6572,17.7046,17.6098,17.6467,55200.0
2008-12-11 14:30:00,33.47,33.54,32.95,32.95,95900.0,17.6361,17.673,17.3621,17.3621,95900.0
2008-12-11 15:00:00,32.97,32.97,32.56,32.78,132200.0,17.3727,17.3727,17.1566,17.2726,132200.0
2008-12-11 15:30:00,32.81,33.09,32.51,32.91,252100.0,17.2884,17.4359,17.1303,17.3411,252100.0
2008-12-12 09:30:00,32.11,32.12,31.01,31.97,300600.0,16.9195,16.9248,16.3399,16.8457,300600.0
2008-12-12 10:00:00,31.93,32.12,31.65,32.06,138700.0,16.8247,16.9248,16.6771,16.8932,138700.0
2008-12-12 10:30:00,32.11,32.27,31.7,32.27,123000.0,16.9195,17.0038,16.7035,17.0038,123000.0
2008-12-12 11:00:00,32.25,32.37,32.06,32.15,166500.0,16.9933,17.0565,16.8932,16.9406,166500.0
2008-12-12 11:30:00,32.15,32.34,31.75,31.83,88600.0,16.9406,17.0407,16.7298,16.772,88600.0
2008-12-12 12:00:00,31.78,32.04,31.78,31.95,62500.0,16.7456,16.8826,16.7456,16.8352,62500.0
2008-12-12 12:30:00,31.95,32.38,31.86,32.28,69100.0,16.8352,17.0618,16.7878,17.0091,69100.0
2008-12-12 13:00:00,32.28,32.36,31.97,32.07,77200.0,17.0091,17.0512,16.8457,16.8984,77200.0
2008-12-12 13:30:00,32.11,32.19,31.98,32.13,62600.0,16.9195,16.9617,16.851,16.9301,62600.0
2008-12-12 14:00:00,32.09,32.35,31.95,32.16,66400.0,16.909,17.046,16.8352,16.9459,66400.0
2008-12-12 14:30:00,32.12,32.52,31.92,32.44,99500.0,16.9248,17.1356,16.8194,17.0934,99500.0
2008-12-12 15:00:00,32.46,32.65,32.18,32.52,117900.0,17.1039,17.2041,16.9564,17.1356,117900.0
2008-12-12 15:30:00,32.54,32.72,32.29,32.71,241900.0,17.1461,17.2409,17.0144,17.2357,241900.0
2008-12-15 09:30:00,32.75,32.93,32.28,32.3,67900.0,17.2567,17.3516,17.0091,17.0196,67900.0
2008-12-15 10:00:00,32.27,32.35,31.94,32.0,141800.0,17.0038,17.046,16.8299,16.8616,141800.0
2008-12-15 10:30:00,32.03,32.04,31.72,31.75,62200.0,16.8774,16.8826,16.714,16.7298,62200.0
2008-12-15 11:00:00,31.75,32.03,31.69,31.89,46800.0,16.7298,16.8774,16.6982,16.8036,46800.0
2008-12-15 11:30:00,31.88,32.04,31.71,31.91,44600.0,16.7983,16.8826,16.7087,16.8141,44600.0
2008-12-15 12:00:00,31.91,32.06,31.84,32.03,32900.0,16.8141,16.8932,16.7772,16.8774,32900.0
2008-12-15 12:30:00,32.03,32.03,31.83,31.87,32100.0,16.8774,16.8774,16.772,16.7931,32100.0
2008-12-15 13:00:00,31.86,31.89,31.6,31.81,49600.0,16.7878,16.8036,16.6508,16.7614,49600.0
2008-12-15 13:30:00,31.84,31.95,31.79,31.8,32100.0,16.7772,16.8352,16.7509,16.7562,32100.0
2008-12-15 14:00:00,31.83,31.95,31.65,31.66,57900.0,16.772,16.8352,16.6771,16.6824,57900.0
2008-12-15 14:30:00,31.65,31.71,31.5,31.51,79400.0,16.6771,16.7087,16.5981,16.6034,79400.0
2008-12-15 15:00:00,31.53,31.61,31.34,31.39,83500.0,16.6139,16.6561,16.5138,16.5401,83500.0
2008-12-15 15:30:00,31.42,31.92,31.33,31.73,241200.0,16.5559,16.8194,16.5085,16.7193,241200.0
2008-12-16 09:30:00,31.63,31.86,31.5,31.65,193400.0,16.6666,16.7878,16.5981,16.6771,193400.0
2008-12-16 10:00:00,31.64,31.97,31.64,31.82,59300.0,16.6719,16.8457,16.6719,16.7667,59300.0
2008-12-16 10:30:00,31.86,31.98,31.58,31.58,57800.0,16.7878,16.851,16.6402,16.6402,57800.0
2008-12-16 11:00:00,31.6,31.72,31.57,31.72,33500.0,16.6508,16.714,16.635,16.714,33500.0
2008-12-16 11:30:00,31.73,31.91,31.73,31.87,67400.0,16.7193,16.8141,16.7193,16.7931,67400.0
2008-12-16 12:00:00,31.86,32.1,31.78,32.1,106000.0,16.7878,16.9142,16.7456,16.9142,106000.0
2008-12-16 12:30:00,32.1,32.3,32.03,32.11,220600.0,16.9142,17.0196,16.8774,16.9195,220600.0
2008-12-16 13:00:00,32.14,32.14,32.02,32.09,39200.0,16.9353,16.9353,16.8721,16.909,39200.0
2008-12-16 13:30:00,32.06,32.21,31.99,32.18,46100.0,16.8932,16.9722,16.8563,16.9564,46100.0
2008-12-16 14:00:00,32.18,32.59,32.05,32.36,110900.0,16.9564,17.1724,16.8879,17.0512,110900.0
2008-12-16 14:30:00,32.41,32.65,32.19,32.61,120800.0,17.0776,17.2041,16.9617,17.183,120800.0
2008-12-16 15:00:00,32.61,33.03,32.29,32.86,123600.0,17.183,17.4043,17.0144,17.3147,123600.0
2008-12-16 15:30:00,32.85,33.09,32.64,32.99,256400.0,17.3094,17.4359,17.1988,17.3832,256400.0
2008-12-17 09:30:00,32.57,32.9,32.45,32.61,76700.0,17.1619,17.3358,17.0987,17.183,76700.0
2008-12-17 10:00:00,32.63,32.7,32.27,32.43,64000.0,17.1935,17.2304,17.0038,17.0881,64000.0
2008-12-17 10:30:00,32.44,32.7,32.41,32.64,72800.0,17.0934,17.2304,17.0776,17.1988,72800.0
2008-12-17 11:00:00,32.64,32.69,32.49,32.61,82000.0,17.1988,17.2251,17.1197,17.183,82000.0
2008-12-17 11:30:00,32.62,32.81,32.52,32.79,68200.0,17.1882,17.2884,17.1356,17.2778,68200.0
2008-12-17 12:00:00,32.78,32.97,32.75,32.85,92800.0,17.2726,17.3727,17.2567,17.3094,92800.0
2008-12-17 12:30:00,32.83,32.92,32.66,32.69,53800.0,17.2989,17.3463,17.2093,17.2251,53800.0
2008-12-17 13:00:00,32.69,32.85,32.62,32.72,65200.0,17.2251,17.3094,17.1882,17.2409,65200.0
2008-12-17 13:30:00,32.74,32.94,32.74,32.78,32900.0,17.2515,17.3569,17.2515,17.2726,32900.0
2008-12-17 14:00:00,32.79,32.9,32.55,32.55,61800.0,17.2778,17.3358,17.1514,17.1514,61800.0
2008-12-17 14:30:00,32.57,32.75,32.47,32.69,114500.0,17.1619,17.2567,17.1092,17.2251,114500.0
2008-12-17 15:00:00,32.7,32.84,32.58,32.64,87000.0,17.2304,17.3042,17.1672,17.1988,87000.0
2008-12-17 15:30:00,32.64,32.86,32.52,32.55,181100.0,17.1988,17.3147,17.1356,17.1514,181100.0
2008-12-18 09:30:00,32.78,32.93,32.55,32.69,82900.0,17.2726,17.3516,17.1514,17.2251,82900.0
2008-12-18 10:00:00,32.7,33.22,32.68,33.15,83400.0,17.2304,17.5044,17.2199,17.4675,83400.0
2008-12-18 10:30:00,33.15,33.48,33.15,33.45,76900.0,17.4675,17.6414,17.4675,17.6256,76900.0
2008-12-18 11:00:00,33.45,33.53,33.27,33.31,91400.0,17.6256,17.6677,17.5307,17.5518,91400.0
2008-12-18 11:30:00,33.31,33.38,33.18,33.33,66800.0,17.5518,17.5887,17.4833,17.5624,66800.0
2008-12-18 12:00:00,33.36,33.37,33.23,33.25,55900.0,17.5782,17.5834,17.5097,17.5202,55900.0
2008-12-18 12:30:00,33.25,33.48,33.25,33.38,87200.0,17.5202,17.6414,17.5202,17.5887,87200.0
2008-12-18 13:00:00,33.37,33.44,33.33,33.38,51000.0,17.5834,17.6203,17.5624,17.5887,51000.0
2008-12-18 13:30:00,33.36,33.44,33.22,33.3,81300.0,17.5782,17.6203,17.5044,17.5466,81300.0
2008-12-18 14:00:00,33.29,33.4,32.95,33.1,97200.0,17.5413,17.5992,17.3621,17.4412,97200.0
2008-12-18 14:30:00,33.09,33.28,33.04,33.17,159600.0,17.4359,17.536,17.4096,17.4781,159600.0
2008-12-18 15:00:00,33.14,33.14,32.69,32.7,220300.0,17.4622,17.4622,17.2251,17.2304,220300.0
2008-12-18 15:30:00,32.68,33.01,32.62,32.69,481300.0,17.2199,17.3937,17.1882,17.2251,481300.0
2008-12-19 09:30:00,32.98,33.5,32.83,33.37,540900.0,17.3779,17.6519,17.2989,17.5834,540900.0
2008-12-19 10:00:00,33.4,33.72,33.32,33.71,120700.0,17.5992,17.7679,17.5571,17.7626,120700.0
2008-12-19 10:30:00,33.71,33.74,33.56,33.57,93900.0,17.7626,17.7784,17.6836,17.6888,93900.0
2008-12-19 11:00:00,33.6,33.74,33.5,33.67,81600.0,17.7046,17.7784,17.6519,17.7415,81600.0
2008-12-19 11:30:00,33.67,33.76,33.37,33.41,109000.0,17.7415,17.7889,17.5834,17.6045,109000.0
2008-12-19 12:00:00,33.44,33.44,33.01,33.12,111900.0,17.6203,17.6203,17.3937,17.4517,111900.0
2008-12-19 12:30:00,33.11,33.27,33.03,33.11,127800.0,17.4464,17.5307,17.4043,17.4464,127800.0
2008-12-19 13:00:00,33.13,33.24,32.95,33.2,74800.0,17.457,17.5149,17.3621,17.4939,74800.0
2008-12-19 13:30:00,33.24,33.28,33.11,33.19,36400.0,17.5149,17.536,17.4464,17.4886,36400.0
2008-12-19 14:00:00,33.19,33.31,32.99,33.06,68700.0,17.4886,17.5518,17.3832,17.4201,68700.0
2008-12-19 14:30:00,33.09,33.29,33.03,33.12,56600.0,17.4359,17.5413,17.4043,17.4517,56600.0
2008-12-19 15:00:00,33.11,33.13,32.83,32.92,106000.0,17.4464,17.457,17.2989,17.3463,106000.0
2008-12-19 15:30:00,32.92,32.93,32.63,32.73,183200.0,17.3463,17.3516,17.1935,17.2462,183200.0
2008-12-22 09:30:00,32.75,32.95,32.42,32.63,93100.0,17.2567,17.3621,17.0829,17.1935,93100.0
2008-12-22 10:00:00,32.61,32.84,32.53,32.78,52600.0,17.183,17.3042,17.1408,17.2726,52600.0
2008-12-22 10:30:00,32.79,33.0,32.75,32.83,68300.0,17.2778,17.3885,17.2567,17.2989,68300.0
2008-12-22 11:00:00,32.83,32.84,32.57,32.58,58200.0,17.2989,17.3042,17.1619,17.1672,58200.0
2008-12-22 11:30:00,32.58,32.72,32.44,32.68,43200.0,17.1672,17.2409,17.0934,17.2199,43200.0
2008-12-22 12:00:00,32.68,32.71,32.54,32.61,34800.0,17.2199,17.2357,17.1461,17.183,34800.0
2008-12-22 12:30:00,32.6,32.74,32.57,32.7,34600.0,17.1777,17.2515,17.1619,17.2304,34600.0
2008-12-22 13:00:00,32.7,32.78,32.62,32.7,34400.0,17.2304,17.2726,17.1882,17.2304,34400.0
2008-12-22 13:30:00,32.71,32.76,32.5,32.58,37100.0,17.2357,17.262,17.125,17.1672,37100.0
2008-12-22 14:00:00,32.56,32.68,32.34,32.45,60200.0,17.1566,17.2199,17.0407,17.0987,60200.0
2008-12-22 14:30:00,32.42,32.52,32.26,32.28,72100.0,17.0829,17.1356,16.9986,17.0091,72100.0
2008-12-22 15:00:00,32.28,32.32,32.0,32.12,90100.0,17.0091,17.0302,16.8616,16.9248,90100.0
2008-12-22 15:30:00,32.12,32.57,32.04,32.53,154600.0,16.9248,17.1619,16.8826,17.1408,154600.0
2008-12-23 09:30:00,32.69,32.85,32.19,32.24,62400.0,17.2251,17.3094,16.9617,16.988,62400.0
2008-12-23 10:00:00,32.23,32.4,32.13,32.36,63200.0,16.9827,17.0723,16.9301,17.0512,63200.0
2008-12-23 10:30:00,32.37,32.45,32.18,32.18,42000.0,17.0565,17.0987,16.9564,16.9564,42000.0
2008-12-23 11:00:00,32.19,32.31,32.1,32.1,37400.0,16.9617,17.0249,16.9142,16.9142,37400.0
2008-12-23 11:30:00,32.1,32.25,32.02,32.02,78000.0,16.9142,16.9933,16.8721,16.8721,78000.0
2008-12-23 12:00:00,32.04,32.08,31.96,32.03,31500.0,16.8826,16.9037,16.8405,16.8774,31500.0
2008-12-23 12:30:00,32.02,32.03,31.89,31.93,38700.0,16.8721,16.8774,16.8036,16.8247,38700.0
2008-12-23 13:00:00,31.93,31.97,31.85,31.93,40300.0,16.8247,16.8457,16.7825,16.8247,40300.0
2008-12-23 13:30:00,31.9,31.96,31.83,31.93,66300.0,16.8089,16.8405,16.772,16.8247,66300.0
2008-12-23 14:00:00,31.92,32.08,31.88,31.92,43900.0,16.8194,16.9037,16.7983,16.8194,43900.0
2008-12-23 14:30:00,31.92,31.96,31.65,31.71,114900.0,16.8194,16.8405,16.6771,16.7087,114900.0
2008-12-23 15:00:00,31.69,31.88,31.57,31.71,100400.0,16.6982,16.7983,16.635,16.7087,100400.0
2008-12-23 15:30:00,31.71,31.81,31.61,31.71,108300.0,16.7087,16.7614,16.6561,16.7087,108300.0
2008-12-24 09:30:00,31.7,31.99,31.7,31.92,35800.0,16.7035,16.8563,16.7035,16.8194,35800.0
2008-12-24 10:00:00,31.91,32.0,31.85,31.9,51600.0,16.8141,16.8616,16.7825,16.8089,51600.0
2008-12-24 10:30:00,31.92,32.04,31.91,31.99,35700.0,16.8194,16.8826,16.8141,16.8563,35700.0
2008-12-24 11:00:00,32.0,32.04,31.91,31.91,31300.0,16.8616,16.8826,16.8141,16.8141,31300.0
2008-12-24 11:30:00,31.91,31.99,31.88,31.96,23500.0,16.8141,16.8563,16.7983,16.8405,23500.0
2008-12-24 12:00:00,31.96,32.01,31.88,31.88,47700.0,16.8405,16.8668,16.7983,16.7983,47700.0
2008-12-24 12:30:00,31.88,31.94,31.83,31.84,109800.0,16.7983,16.8299,16.772,16.7772,109800.0
2008-12-26 09:30:00,32.02,32.21,31.84,32.21,29700.0,16.8721,16.9722,16.7772,16.9722,29700.0
2008-12-26 10:00:00,32.17,32.23,31.95,31.98,39800.0,16.9511,16.9827,16.8352,16.851,39800.0
2008-12-26 10:30:00,31.97,32.02,31.85,31.95,30200.0,16.8457,16.8721,16.7825,16.8352,30200.0
2008-12-26 11:00:00,31.99,32.13,31.98,32.06,16300.0,16.8563,16.9301,16.851,16.8932,16300.0
2008-12-26 11:30:00,32.05,32.18,32.05,32.15,21500.0,16.8879,16.9564,16.8879,16.9406,21500.0
2008-12-26 12:00:00,32.17,32.29,32.15,32.29,50700.0,16.9511,17.0144,16.9406,17.0144,50700.0
2008-12-26 12:30:00,32.28,32.3,32.17,32.17,19900.0,17.0091,17.0196,16.9511,16.9511,19900.0
2008-12-26 13:00:00,32.18,32.21,32.14,32.15,14600.0,16.9564,16.9722,16.9353,16.9406,14600.0
2008-12-26 13:30:00,32.15,32.21,32.13,32.2,16400.0,16.9406,16.9722,16.9301,16.9669,16400.0
2008-12-26 14:00:00,32.2,32.22,32.12,32.13,32200.0,16.9669,16.9775,16.9248,16.9301,32200.0
2008-12-26 14:30:00,32.16,32.16,32.05,32.07,21800.0,16.9459,16.9459,16.8879,16.8984,21800.0
2008-12-26 15:00:00,32.09,32.2,32.03,32.14,25100.0,16.909,16.9669,16.8774,16.9353,25100.0
2008-12-26 15:30:00,32.14,32.19,32.07,32.18,78800.0,16.9353,16.9617,16.8984,16.9564,78800.0
2008-12-29 09:30:00,32.19,32.27,31.82,31.84,42300.0,16.9617,17.0038,16.7667,16.7772,42300.0
2008-12-29 10:00:00,31.84,32.08,31.82,31.99,50300.0,16.7772,16.9037,16.7667,16.8563,50300.0
2008-12-29 10:30:00,31.98,31.99,31.86,31.92,53700.0,16.851,16.8563,16.7878,16.8194,53700.0
2008-12-29 11:00:00,31.9,31.93,31.8,31.82,22400.0,16.8089,16.8247,16.7562,16.7667,22400.0
2008-12-29 11:30:00,31.84,32.0,31.81,31.97,72500.0,16.7772,16.8616,16.7614,16.8457,72500.0
2008-12-29 12:00:00,31.98,32.03,31.91,31.93,57000.0,16.851,16.8774,16.8141,16.8247,57000.0
2008-12-29 12:30:00,31.92,31.94,31.82,31.82,57000.0,16.8194,16.8299,16.7667,16.7667,57000.0
2008-12-29 13:00:00,31.81,31.84,31.77,31.77,29300.0,16.7614,16.7772,16.7404,16.7404,29300.0
2008-12-29 13:30:00,31.81,31.84,31.75,31.79,41900.0,16.7614,16.7772,16.7298,16.7509,41900.0
2008-12-29 14:00:00,31.79,31.79,31.62,31.69,63100.0,16.7509,16.7509,16.6613,16.6982,63100.0
2008-12-29 14:30:00,31.7,31.87,31.66,31.83,36900.0,16.7035,16.7931,16.6824,16.772,36900.0
2008-12-29 15:00:00,31.85,32.0,31.79,31.82,75000.0,16.7825,16.8616,16.7509,16.7667,75000.0
2008-12-29 15:30:00,31.81,32.01,31.75,31.98,201000.0,16.7614,16.8668,16.7298,16.851,201000.0
2008-12-30 09:30:00,31.98,32.47,31.98,32.23,106200.0,16.851,17.1092,16.851,16.9827,106200.0
2008-12-30 10:00:00,32.23,32.31,32.16,32.26,39300.0,16.9827,17.0249,16.9459,16.9986,39300.0
2008-12-30 10:30:00,32.28,32.31,32.15,32.15,61900.0,17.0091,17.0249,16.9406,16.9406,61900.0
2008-12-30 11:00:00,32.16,32.21,32.12,32.17,126400.0,16.9459,16.9722,16.9248,16.9511,126400.0
2008-12-30 11:30:00,32.17,32.29,32.15,32.2,47900.0,16.9511,17.0144,16.9406,16.9669,47900.0
2008-12-30 12:00:00,32.21,32.32,32.18,32.28,182100.0,16.9722,17.0302,16.9564,17.0091,182100.0
2008-12-30 12:30:00,32.29,32.3,32.13,32.27,52800.0,17.0144,17.0196,16.9301,17.0038,52800.0
2008-12-30 13:00:00,32.26,32.3,32.12,32.21,77200.0,16.9986,17.0196,16.9248,16.9722,77200.0
2008-12-30 13:30:00,32.21,32.24,32.12,32.12,95700.0,16.9722,16.988,16.9248,16.9248,95700.0
2008-12-30 14:00:00,32.12,32.24,32.1,32.19,158900.0,16.9248,16.988,16.9142,16.9617,158900.0
2008-12-30 14:30:00,32.2,32.24,32.11,32.22,60600.0,16.9669,16.988,16.9195,16.9775,60600.0
2008-12-30 15:00:00,32.23,32.27,32.12,32.27,91300.0,16.9827,17.0038,16.9248,17.0038,91300.0
2008-12-30 15:30:00,32.27,32.45,32.24,32.42,145200.0,17.0038,17.0987,16.988,17.0829,145200.0
2008-12-31 09:30:00,32.86,32.86,32.43,32.81,122700.0,17.3147,17.3147,17.0881,17.2884,122700.0
2008-12-31 10:00:00,32.8,32.99,32.76,32.77,53700.0,17.2831,17.3832,17.262,17.2673,53700.0
2008-12-31 10:30:00,32.77,32.77,32.55,32.62,87700.0,17.2673,17.2673,17.1514,17.1882,87700.0
2008-12-31 11:00:00,32.62,32.72,32.58,32.7,43700.0,17.1882,17.2409,17.1672,17.2304,43700.0
2008-12-31 11:30:00,32.69,32.85,32.68,32.82,78600.0,17.2251,17.3094,17.2199,17.2936,78600.0
2008-12-31 12:00:00,32.82,32.9,32.8,32.85,57500.0,17.2936,17.3358,17.2831,17.3094,57500.0
2008-12-31 12:30:00,32.85,32.97,32.82,32.97,70300.0,17.3094,17.3727,17.2936,17.3727,70300.0
2008-12-31 13:00:00,32.96,32.99,32.77,32.78,46700.0,17.3674,17.3832,17.2673,17.2726,46700.0
2008-12-31 13:30:00,32.78,33.08,32.78,33.02,52500.0,17.2726,17.4306,17.2726,17.399,52500.0
2008-12-31 14:00:00,33.04,33.23,33.03,33.21,111500.0,17.4096,17.5097,17.4043,17.4991,111500.0
2008-12-31 14:30:00,33.2,33.25,33.05,33.2,149900.0,17.4939,17.5202,17.4148,17.4939,149900.0
2008-12-31 15:00:00,33.21,33.28,33.1,33.26,136200.0,17.4991,17.536,17.4412,17.5255,136200.0
2008-12-31 15:30:00,33.25,33.4,33.19,33.27,328800.0,17.5202,17.5992,17.4886,17.5307,328800.0
2009-01-02 09:30:00,33.34,33.57,33.17,33.26,63600.0,17.5676,17.6888,17.4781,17.5255,63600.0
2009-01-02 10:00:00,33.25,33.57,33.21,33.44,54600.0,17.5202,17.6888,17.4991,17.6203,54600.0
2009-01-02 10:30:00,33.43,33.64,33.43,33.56,45100.0,17.6151,17.7257,17.6151,17.6836,45100.0
2009-01-02 11:00:00,33.56,33.71,33.56,33.68,43800.0,17.6836,17.7626,17.6836,17.7468,43800.0
2009-01-02 11:30:00,33.7,33.79,33.66,33.69,28900.0,17.7573,17.8047,17.7362,17.7521,28900.0
2009-01-02 12:00:00,33.69,33.71,33.62,33.67,18900.0,17.7521,17.7626,17.7152,17.7415,18900.0
2009-01-02 12:30:00,33.66,33.82,33.66,33.75,27200.0,17.7362,17.8206,17.7362,17.7837,27200.0
2009-01-02 13:00:00,33.76,33.87,33.73,33.85,28100.0,17.7889,17.8469,17.7731,17.8364,28100.0
2009-01-02 13:30:00,33.83,33.97,33.81,33.96,21400.0,17.8258,17.8996,17.8153,17.8943,21400.0
2009-01-02 14:00:00,33.96,34.04,33.88,34.03,49800.0,17.8943,17.9365,17.8522,17.9312,49800.0
2009-01-02 14:30:00,34.03,34.11,33.97,34.04,45000.0,17.9312,17.9734,17.8996,17.9365,45000.0
2009-01-02 15:00:00,34.04,34.15,34.03,34.1,62300.0,17.9365,17.9944,17.9312,17.9681,62300.0
2009-01-02 15:30:00,34.11,34.35,34.0,34.1,166200.0,17.9734,18.0998,17.9154,17.9681,166200.0
2009-01-05 09:30:00,34.06,34.43,34.06,34.22,96000.0,17.947,18.142,17.947,18.0313,96000.0
2009-01-05 10:00:00,34.22,34.36,34.11,34.25,101100.0,18.0313,18.1051,17.9734,18.0471,101100.0
2009-01-05 10:30:00,34.24,34.24,34.1,34.2,63200.0,18.0419,18.0419,17.9681,18.0208,63200.0
2009-01-05 11:00:00,34.21,34.31,34.16,34.18,73800.0,18.0261,18.0788,17.9997,18.0103,73800.0
2009-01-05 11:30:00,34.16,34.24,34.15,34.23,62500.0,17.9997,18.0419,17.9944,18.0366,62500.0
2009-01-05 12:00:00,34.21,34.35,34.17,34.31,52000.0,18.0261,18.0998,18.005,18.0788,52000.0
2009-01-05 12:30:00,34.27,34.29,34.01,34.13,69900.0,18.0577,18.0682,17.9207,17.9839,69900.0
2009-01-05 13:00:00,34.15,34.21,34.04,34.07,44600.0,17.9944,18.0261,17.9365,17.9523,44600.0
2009-01-05 13:30:00,34.07,34.14,33.88,34.1,71600.0,17.9523,17.9892,17.8522,17.9681,71600.0
2009-01-05 14:00:00,34.1,34.13,33.81,33.82,66400.0,17.9681,17.9839,17.8153,17.8206,66400.0
2009-01-05 14:30:00,33.82,34.03,33.8,33.98,55900.0,17.8206,17.9312,17.81,17.9049,55900.0
2009-01-05 15:00:00,34.0,34.06,33.76,33.83,108900.0,17.9154,17.947,17.7889,17.8258,108900.0
2009-01-05 15:30:00,33.86,34.11,33.76,34.09,407300.0,17.8416,17.9734,17.7889,17.9628,407300.0
2009-01-06 09:30:00,34.22,34.42,34.0,34.29,96000.0,18.0313,18.1367,17.9154,18.0682,96000.0
2009-01-06 10:00:00,34.33,34.39,33.45,33.45,139300.0,18.0893,18.1209,17.6256,17.6256,139300.0
2009-01-06 10:30:00,33.49,33.6,33.38,33.49,170600.0,17.6467,17.7046,17.5887,17.6467,170600.0
2009-01-06 11:00:00,33.47,33.56,33.37,33.41,70200.0,17.6361,17.6836,17.5834,17.6045,70200.0
2009-01-06 11:30:00,33.41,33.45,33.31,33.38,56000.0,17.6045,17.6256,17.5518,17.5887,56000.0
2009-01-06 12:00:00,33.38,33.4,33.24,33.27,68400.0,17.5887,17.5992,17.5149,17.5307,68400.0
2009-01-06 12:30:00,33.27,33.43,33.25,33.35,53100.0,17.5307,17.6151,17.5202,17.5729,53100.0
2009-01-06 13:00:00,33.36,33.4,33.06,33.12,66800.0,17.5782,17.5992,17.4201,17.4517,66800.0
2009-01-06 13:30:00,33.12,33.3,33.1,33.25,48900.0,17.4517,17.5466,17.4412,17.5202,48900.0
2009-01-06 14:00:00,33.23,33.49,33.15,33.35,152400.0,17.5097,17.6467,17.4675,17.5729,152400.0
2009-01-06 14:30:00,33.35,33.49,33.31,33.44,114600.0,17.5729,17.6467,17.5518,17.6203,114600.0
2009-01-06 15:00:00,33.43,33.48,33.15,33.21,145800.0,17.6151,17.6414,17.4675,17.4991,145800.0
2009-01-06 15:30:00,33.21,33.34,33.11,33.27,193800.0,17.4991,17.5676,17.4464,17.5307,193800.0
2009-01-07 09:30:00,33.14,33.14,32.79,32.85,131500.0,17.4622,17.4622,17.2778,17.3094,131500.0
2009-01-07 10:00:00,32.86,32.92,32.7,32.89,108900.0,17.3147,17.3463,17.2304,17.3305,108900.0
2009-01-07 10:30:00,32.89,33.04,32.79,33.01,98500.0,17.3305,17.4096,17.2778,17.3937,98500.0
2009-01-07 11:00:00,33.01,33.08,32.89,33.01,77000.0,17.3937,17.4306,17.3305,17.3937,77000.0
2009-01-07 11:30:00,33.0,33.09,32.89,33.06,70400.0,17.3885,17.4359,17.3305,17.4201,70400.0
2009-01-07 12:00:00,33.05,33.1,32.84,33.01,117000.0,17.4148,17.4412,17.3042,17.3937,117000.0
2009-01-07 12:30:00,33.01,33.03,32.95,32.99,65200.0,17.3937,17.4043,17.3621,17.3832,65200.0
2009-01-07 13:00:00,32.99,33.0,32.92,32.95,47400.0,17.3832,17.3885,17.3463,17.3621,47400.0
2009-01-07 13:30:00,32.95,32.99,32.75,32.78,113700.0,17.3621,17.3832,17.2567,17.2726,113700.0
2009-01-07 14:00:00,32.75,32.8,32.64,32.67,80200.0,17.2567,17.2831,17.1988,17.2146,80200.0
2009-01-07 14:30:00,32.66,32.78,32.65,32.7,81300.0,17.2093,17.2726,17.2041,17.2304,81300.0
2009-01-07 15:00:00,32.69,32.78,32.64,32.67,104300.0,17.2251,17.2726,17.1988,17.2146,104300.0
2009-01-07 15:30:00,32.66,32.78,32.58,32.71,245900.0,17.2093,17.2726,17.1672,17.2357,245900.0
2009-01-08 09:30:00,32.7,32.96,32.64,32.71,52000.0,17.2304,17.3674,17.1988,17.2357,52000.0
2009-01-08 10:00:00,32.74,32.89,32.69,32.87,41700.0,17.2515,17.3305,17.2251,17.32,41700.0
2009-01-08 10:30:00,32.84,32.97,32.73,32.75,80600.0,17.3042,17.3727,17.2462,17.2567,80600.0
2009-01-08 11:00:00,32.77,32.84,32.62,32.63,48500.0,17.2673,17.3042,17.1882,17.1935,48500.0
2009-01-08 11:30:00,32.64,32.65,32.52,32.58,58600.0,17.1988,17.2041,17.1356,17.1672,58600.0
2009-01-08 12:00:00,32.58,32.66,32.55,32.58,52100.0,17.1672,17.2093,17.1514,17.1672,52100.0
2009-01-08 12:30:00,32.61,32.65,32.51,32.56,66800.0,17.183,17.2041,17.1303,17.1566,66800.0
2009-01-08 13:00:00,32.54,32.61,32.51,32.57,65000.0,17.1461,17.183,17.1303,17.1619,65000.0
2009-01-08 13:30:00,32.56,32.67,32.55,32.63,57500.0,17.1566,17.2146,17.1514,17.1935,57500.0
2009-01-08 14:00:00,32.64,32.67,32.51,32.51,49600.0,17.1988,17.2146,17.1303,17.1303,49600.0
2009-01-08 14:30:00,32.53,32.65,32.5,32.62,74600.0,17.1408,17.2041,17.125,17.1882,74600.0
2009-01-08 15:00:00,32.62,32.69,32.52,32.57,80600.0,17.1882,17.2251,17.1356,17.1619,80600.0
2009-01-08 15:30:00,32.58,32.84,32.53,32.82,149800.0,17.1672,17.3042,17.1408,17.2936,149800.0
2009-01-09 09:30:00,32.91,32.98,32.56,32.64,77800.0,17.3411,17.3779,17.1566,17.1988,77800.0
2009-01-09 10:00:00,32.62,32.76,32.59,32.62,69800.0,17.1882,17.262,17.1724,17.1882,69800.0
2009-01-09 10:30:00,32.62,32.99,32.53,32.89,83300.0,17.1882,17.3832,17.1408,17.3305,83300.0
2009-01-09 11:00:00,32.88,33.15,32.85,33.09,79000.0,17.3252,17.4675,17.3094,17.4359,79000.0
2009-01-09 11:30:00,33.07,33.09,32.85,32.96,118200.0,17.4254,17.4359,17.3094,17.3674,118200.0
2009-01-09 12:00:00,32.99,33.1,32.94,33.07,159300.0,17.3832,17.4412,17.3569,17.4254,159300.0
2009-01-09 12:30:00,33.05,33.12,32.74,32.77,149400.0,17.4148,17.4517,17.2515,17.2673,149400.0
2009-01-09 13:00:00,32.78,32.91,32.72,32.8,90400.0,17.2726,17.3411,17.2409,17.2831,90400.0
2009-01-09 13:30:00,32.8,32.84,32.71,32.78,65200.0,17.2831,17.3042,17.2357,17.2726,65200.0
2009-01-09 14:00:00,32.78,33.0,32.76,32.84,71500.0,17.2726,17.3885,17.262,17.3042,71500.0
2009-01-09 14:30:00,32.82,32.99,32.76,32.85,137700.0,17.2936,17.3832,17.262,17.3094,137700.0
2009-01-09 15:00:00,32.84,32.92,32.63,32.84,83000.0,17.3042,17.3463,17.1935,17.3042,83000.0
2009-01-09 15:30:00,32.85,32.93,32.52,32.62,144900.0,17.3094,17.3516,17.1356,17.1882,144900.0
2009-01-12 09:30:00,32.61,32.95,32.5,32.56,67400.0,17.183,17.3621,17.125,17.1566,67400.0
2009-01-12 10:00:00,32.55,32.55,32.31,32.45,88700.0,17.1514,17.1514,17.0249,17.0987,88700.0
2009-01-12 10:30:00,32.46,32.69,32.44,32.68,93600.0,17.1039,17.2251,17.0934,17.2199,93600.0
2009-01-12 11:00:00,32.65,32.82,32.64,32.68,74400.0,17.2041,17.2936,17.1988,17.2199,74400.0
2009-01-12 11:30:00,32.68,32.69,32.5,32.61,110600.0,17.2199,17.2251,17.125,17.183,110600.0
2009-01-12 12:00:00,32.61,32.68,32.57,32.6,74600.0,17.183,17.2199,17.1619,17.1777,74600.0
2009-01-12 12:30:00,32.6,32.71,32.59,32.71,50200.0,17.1777,17.2357,17.1724,17.2357,50200.0
2009-01-12 13:00:00,32.72,32.83,32.68,32.78,35900.0,17.2409,17.2989,17.2199,17.2726,35900.0
2009-01-12 13:30:00,32.79,32.8,32.66,32.68,36600.0,17.2778,17.2831,17.2093,17.2199,36600.0
2009-01-12 14:00:00,32.66,32.66,32.52,32.62,56700.0,17.2093,17.2093,17.1356,17.1882,56700.0
2009-01-12 14:30:00,32.61,32.65,32.49,32.52,59600.0,17.183,17.2041,17.1197,17.1356,59600.0
2009-01-12 15:00:00,32.52,32.72,32.46,32.64,57200.0,17.1356,17.2409,17.1039,17.1988,57200.0
2009-01-12 15:30:00,32.63,32.69,32.46,32.57,115400.0,17.1935,17.2251,17.1039,17.1619,115400.0
2009-01-13 09:30:00,32.84,32.87,32.11,32.32,81900.0,17.3042,17.32,16.9195,17.0302,81900.0
2009-01-13 10:00:00,32.34,32.49,32.29,32.39,64100.0,17.0407,17.1197,17.0144,17.0671,64100.0
2009-01-13 10:30:00,32.39,32.46,32.27,32.27,68700.0,17.0671,17.1039,17.0038,17.0038,68700.0
2009-01-13 11:00:00,32.29,32.3,32.14,32.24,57200.0,17.0144,17.0196,16.9353,16.988,57200.0
2009-01-13 11:30:00,32.27,32.3,32.01,32.19,61000.0,17.0038,17.0196,16.8668,16.9617,61000.0
2009-01-13 12:00:00,32.24,32.24,32.02,32.05,84500.0,16.988,16.988,16.8721,16.8879,84500.0
2009-01-13 12:30:00,32.05,32.16,32.01,32.04,56900.0,16.8879,16.9459,16.8668,16.8826,56900.0
2009-01-13 13:00:00,32.04,32.12,32.04,32.1,27000.0,16.8826,16.9248,16.8826,16.9142,27000.0
2009-01-13 13:30:00,32.1,32.26,32.04,32.04,58900.0,16.9142,16.9986,16.8826,16.8826,58900.0
2009-01-13 14:00:00,32.06,32.18,32.01,32.05,78400.0,16.8932,16.9564,16.8668,16.8879,78400.0
2009-01-13 14:30:00,32.05,32.28,32.02,32.12,158200.0,16.8879,17.0091,16.8721,16.9248,158200.0
2009-01-13 15:00:00,32.12,32.12,31.91,31.99,196000.0,16.9248,16.9248,16.8141,16.8563,196000.0
2009-01-13 15:30:00,31.99,32.27,31.9,32.15,303000.0,16.8563,17.0038,16.8089,16.9406,303000.0
2009-01-14 09:30:00,32.07,32.07,31.4,31.47,160100.0,16.8984,16.8984,16.5454,16.5823,160100.0
2009-01-14 10:00:00,31.48,31.58,31.4,31.45,133600.0,16.5876,16.6402,16.5454,16.5717,133600.0
2009-01-14 10:30:00,31.45,31.47,31.0,31.23,121200.0,16.5717,16.5823,16.3346,16.4558,121200.0
2009-01-14 11:00:00,31.23,31.41,31.05,31.39,71700.0,16.4558,16.5507,16.361,16.5401,71700.0
2009-01-14 11:30:00,31.4,31.43,31.18,31.23,53400.0,16.5454,16.5612,16.4295,16.4558,53400.0
2009-01-14 12:00:00,31.25,31.38,31.16,31.27,57100.0,16.4664,16.5349,16.4189,16.4769,57100.0
2009-01-14 12:30:00,31.28,31.5,31.22,31.48,75800.0,16.4822,16.5981,16.4506,16.5876,75800.0
2009-01-14 13:00:00,31.47,31.55,31.29,31.3,55700.0,16.5823,16.6244,16.4874,16.4927,55700.0
2009-01-14 13:30:00,31.3,31.53,31.29,31.49,40100.0,16.4927,16.6139,16.4874,16.5928,40100.0
2009-01-14 14:00:00,31.48,31.75,31.45,31.65,66200.0,16.5876,16.7298,16.5717,16.6771,66200.0
2009-01-14 14:30:00,31.63,31.79,31.48,31.5,130800.0,16.6666,16.7509,16.5876,16.5981,130800.0
2009-01-14 15:00:00,31.49,31.53,31.13,31.45,179300.0,16.5928,16.6139,16.4031,16.5717,179300.0
2009-01-14 15:30:00,31.44,31.73,31.33,31.61,279300.0,16.5665,16.7193,16.5085,16.6561,279300.0
2009-01-15 09:30:00,31.59,31.59,31.2,31.21,79200.0,16.6455,16.6455,16.44,16.4453,79200.0
2009-01-15 10:00:00,31.21,31.29,31.1,31.19,82300.0,16.4453,16.4874,16.3873,16.4347,82300.0
2009-01-15 10:30:00,31.2,31.34,31.16,31.3,81300.0,16.44,16.5138,16.4189,16.4927,81300.0
2009-01-15 11:00:00,31.28,31.35,31.24,31.32,61500.0,16.4822,16.5191,16.4611,16.5032,61500.0
2009-01-15 11:30:00,31.29,31.33,31.17,31.25,94000.0,16.4874,16.5085,16.4242,16.4664,94000.0
2009-01-15 12:00:00,31.25,31.31,31.16,31.24,91100.0,16.4664,16.498,16.4189,16.4611,91100.0
2009-01-15 12:30:00,31.21,31.29,31.11,31.15,71400.0,16.4453,16.4874,16.3926,16.4137,71400.0
2009-01-15 13:00:00,31.15,31.25,31.1,31.25,101800.0,16.4137,16.4664,16.3873,16.4664,101800.0
2009-01-15 13:30:00,31.25,31.36,31.1,31.27,107300.0,16.4664,16.5243,16.3873,16.4769,107300.0
2009-01-15 14:00:00,31.29,31.61,31.22,31.55,149700.0,16.4874,16.6561,16.4506,16.6244,149700.0
2009-01-15 14:30:00,31.56,31.79,31.46,31.53,154300.0,16.6297,16.7509,16.577,16.6139,154300.0
2009-01-15 15:00:00,31.52,31.66,31.38,31.43,101400.0,16.6086,16.6824,16.5349,16.5612,101400.0
2009-01-15 15:30:00,31.44,31.75,31.38,31.75,345600.0,16.5665,16.7298,16.5349,16.7298,345600.0
2009-01-16 09:30:00,32.15,32.47,31.78,32.4,206900.0,16.9406,17.1092,16.7456,17.0723,206900.0
2009-01-16 10:00:00,32.38,32.52,32.17,32.32,62500.0,17.0618,17.1356,16.9511,17.0302,62500.0
2009-01-16 10:30:00,32.3,32.51,32.26,32.39,74800.0,17.0196,17.1303,16.9986,17.0671,74800.0
2009-01-16 11:00:00,32.4,32.55,32.24,32.51,84700.0,17.0723,17.1514,16.988,17.1303,84700.0
2009-01-16 11:30:00,32.51,32.52,32.21,32.28,87700.0,17.1303,17.1356,16.9722,17.0091,87700.0
2009-01-16 12:00:00,32.26,32.27,31.95,32.03,53900.0,16.9986,17.0038,16.8352,16.8774,53900.0
2009-01-16 12:30:00,32.03,32.14,31.82,32.04,60400.0,16.8774,16.9353,16.7667,16.8826,60400.0
2009-01-16 13:00:00,32.03,32.09,31.88,32.07,58200.0,16.8774,16.909,16.7983,16.8984,58200.0
2009-01-16 13:30:00,32.07,32.24,32.02,32.18,58700.0,16.8984,16.988,16.8721,16.9564,58700.0
2009-01-16 14:00:00,32.18,32.33,32.06,32.3,139200.0,16.9564,17.0354,16.8932,17.0196,139200.0
2009-01-16 14:30:00,32.3,32.48,32.21,32.45,129600.0,17.0196,17.1145,16.9722,17.0987,129600.0
2009-01-16 15:00:00,32.44,32.59,32.29,32.29,148500.0,17.0934,17.1724,17.0144,17.0144,148500.0
2009-01-16 15:30:00,32.28,32.6,32.26,32.33,244400.0,17.0091,17.1777,16.9986,17.0354,244400.0
2009-01-20 09:30:00,32.4,32.66,32.17,32.27,144100.0,17.0723,17.2093,16.9511,17.0038,144100.0
2009-01-20 10:00:00,32.25,32.48,32.17,32.48,81200.0,16.9933,17.1145,16.9511,17.1145,81200.0
2009-01-20 10:30:00,32.48,32.54,32.25,32.28,52200.0,17.1145,17.1461,16.9933,17.0091,52200.0
2009-01-20 11:00:00,32.3,32.38,32.1,32.19,54600.0,17.0196,17.0618,16.9142,16.9617,54600.0
2009-01-20 11:30:00,32.18,32.39,32.11,32.13,54500.0,16.9564,17.0671,16.9195,16.9301,54500.0
2009-01-20 12:00:00,32.14,32.41,32.0,32.04,65300.0,16.9353,17.0776,16.8616,16.8826,65300.0
2009-01-20 12:30:00,32.03,32.19,31.97,32.04,141600.0,16.8774,16.9617,16.8457,16.8826,141600.0
2009-01-20 13:00:00,32.04,32.18,31.9,32.16,116700.0,16.8826,16.9564,16.8089,16.9459,116700.0
2009-01-20 13:30:00,32.14,32.15,31.96,32.03,84500.0,16.9353,16.9406,16.8405,16.8774,84500.0
2009-01-20 14:00:00,32.03,32.15,31.86,32.05,46300.0,16.8774,16.9406,16.7878,16.8879,46300.0
2009-01-20 14:30:00,32.03,32.16,31.89,32.02,99900.0,16.8774,16.9459,16.8036,16.8721,99900.0
2009-01-20 15:00:00,32.02,32.06,31.76,31.99,272500.0,16.8721,16.8932,16.7351,16.8563,272500.0
2009-01-20 15:30:00,31.99,32.12,31.66,31.74,509100.0,16.8563,16.9248,16.6824,16.7246,509100.0
2009-01-21 09:30:00,32.34,32.37,31.9,32.11,105400.0,17.0407,17.0565,16.8089,16.9195,105400.0
2009-01-21 10:00:00,32.13,32.18,31.8,31.97,198500.0,16.9301,16.9564,16.7562,16.8457,198500.0
2009-01-21 10:30:00,31.96,31.99,31.77,31.84,180800.0,16.8405,16.8563,16.7404,16.7772,180800.0
2009-01-21 11:00:00,31.82,32.09,31.8,32.07,146100.0,16.7667,16.909,16.7562,16.8984,146100.0
2009-01-21 11:30:00,32.07,32.11,31.75,31.78,132100.0,16.8984,16.9195,16.7298,16.7456,132100.0
2009-01-21 12:00:00,31.78,31.97,31.73,31.77,175100.0,16.7456,16.8457,16.7193,16.7404,175100.0
2009-01-21 12:30:00,31.75,31.95,31.69,31.95,205100.0,16.7298,16.8352,16.6982,16.8352,205100.0
2009-01-21 13:00:00,31.94,31.99,31.79,31.83,216700.0,16.8299,16.8563,16.7509,16.772,216700.0
2009-01-21 13:30:00,31.83,32.17,31.81,32.17,146900.0,16.772,16.9511,16.7614,16.9511,146900.0
2009-01-21 14:00:00,32.15,32.18,31.97,32.08,150300.0,16.9406,16.9564,16.8457,16.9037,150300.0
2009-01-21 14:30:00,32.09,32.26,32.09,32.21,157300.0,16.909,16.9986,16.909,16.9722,157300.0
2009-01-21 15:00:00,32.21,32.38,32.12,32.17,288100.0,16.9722,17.0618,16.9248,16.9511,288100.0
2009-01-21 15:30:00,32.17,32.63,32.15,32.56,421000.0,16.9511,17.1935,16.9406,17.1566,421000.0
2009-01-22 09:30:00,31.98,32.54,31.98,32.49,163700.0,16.851,17.1461,16.851,17.1197,163700.0
2009-01-22 10:00:00,32.47,32.65,32.3,32.31,116900.0,17.1092,17.2041,17.0196,17.0249,116900.0
2009-01-22 10:30:00,32.31,32.4,32.11,32.4,103700.0,17.0249,17.0723,16.9195,17.0723,103700.0
2009-01-22 11:00:00,32.37,32.5,32.22,32.31,83500.0,17.0565,17.125,16.9775,17.0249,83500.0
2009-01-22 11:30:00,32.29,32.33,32.04,32.08,75000.0,17.0144,17.0354,16.8826,16.9037,75000.0
2009-01-22 12:00:00,32.09,32.28,32.05,32.18,70400.0,16.909,17.0091,16.8879,16.9564,70400.0
2009-01-22 12:30:00,32.16,32.35,32.07,32.28,122500.0,16.9459,17.046,16.8984,17.0091,122500.0
2009-01-22 13:00:00,32.28,32.44,32.14,32.22,81700.0,17.0091,17.0934,16.9353,16.9775,81700.0
2009-01-22 13:30:00,32.22,32.54,32.13,32.4,96800.0,16.9775,17.1461,16.9301,17.0723,96800.0
2009-01-22 14:00:00,32.43,32.71,32.35,32.44,90900.0,17.0881,17.2357,17.046,17.0934,90900.0
2009-01-22 14:30:00,32.45,32.67,32.36,32.52,217600.0,17.0987,17.2146,17.0512,17.1356,217600.0
2009-01-22 15:00:00,32.52,32.56,32.19,32.37,163100.0,17.1356,17.1566,16.9617,17.0565,163100.0
2009-01-22 15:30:00,32.38,32.62,32.28,32.45,220700.0,17.0618,17.1882,17.0091,17.0987,220700.0
2009-01-23 09:30:00,32.0,32.23,31.86,32.18,165700.0,16.8616,16.9827,16.7878,16.9564,165700.0
2009-01-23 10:00:00,32.21,32.43,32.2,32.31,162300.0,16.9722,17.0881,16.9669,17.0249,162300.0
2009-01-23 10:30:00,32.29,32.29,32.11,32.22,132700.0,17.0144,17.0144,16.9195,16.9775,132700.0
2009-01-23 11:00:00,32.23,32.72,32.23,32.6,140200.0,16.9827,17.2409,16.9827,17.1777,140200.0
2009-01-23 11:30:00,32.6,32.71,32.19,32.28,154700.0,17.1777,17.2357,16.9617,17.0091,154700.0
2009-01-23 12:00:00,32.29,32.78,32.27,32.67,155400.0,17.0144,17.2726,17.0038,17.2146,155400.0
2009-01-23 12:30:00,32.66,32.66,32.23,32.44,192200.0,17.2093,17.2093,16.9827,17.0934,192200.0
2009-01-23 13:00:00,32.44,32.92,32.37,32.8,208000.0,17.0934,17.3463,17.0565,17.2831,208000.0
2009-01-23 13:30:00,32.76,33.0,32.7,33.0,91900.0,17.262,17.3885,17.2304,17.3885,91900.0
2009-01-23 14:00:00,33.0,33.06,32.8,32.9,91700.0,17.3885,17.4201,17.2831,17.3358,91700.0
2009-01-23 14:30:00,32.9,33.05,32.77,32.84,105100.0,17.3358,17.4148,17.2673,17.3042,105100.0
2009-01-23 15:00:00,32.82,33.09,32.79,32.99,163900.0,17.2936,17.4359,17.2778,17.3832,163900.0
2009-01-23 15:30:00,32.98,33.21,32.88,33.11,444500.0,17.3779,17.4991,17.3252,17.4464,444500.0
2009-01-26 09:30:00,33.22,34.08,33.09,33.84,253600.0,17.5044,17.9576,17.4359,17.8311,253600.0
2009-01-26 10:00:00,33.85,34.08,33.68,33.7,145700.0,17.8364,17.9576,17.7468,17.7573,145700.0
2009-01-26 10:30:00,33.68,34.05,33.65,34.04,113900.0,17.7468,17.9418,17.731,17.9365,113900.0
2009-01-26 11:00:00,34.03,34.08,33.93,34.08,87900.0,17.9312,17.9576,17.8785,17.9576,87900.0
2009-01-26 11:30:00,34.06,34.22,33.99,34.15,84300.0,17.947,18.0313,17.9101,17.9944,84300.0
2009-01-26 12:00:00,34.17,34.22,33.96,34.13,116900.0,18.005,18.0313,17.8943,17.9839,116900.0
2009-01-26 12:30:00,34.14,34.35,34.08,34.27,91000.0,17.9892,18.0998,17.9576,18.0577,91000.0
2009-01-26 13:00:00,34.23,34.39,34.11,34.38,110300.0,18.0366,18.1209,17.9734,18.1156,110300.0
2009-01-26 13:30:00,34.37,34.37,33.95,34.05,251800.0,18.1104,18.1104,17.8891,17.9418,251800.0
2009-01-26 14:00:00,34.03,34.06,33.82,33.88,202200.0,17.9312,17.947,17.8206,17.8522,202200.0
2009-01-26 14:30:00,33.89,34.02,33.84,34.0,287000.0,17.8574,17.9259,17.8311,17.9154,287000.0
2009-01-26 15:00:00,33.99,34.05,33.8,33.81,425900.0,17.9101,17.9418,17.81,17.8153,425900.0
2009-01-26 15:30:00,33.82,33.85,33.54,33.67,572500.0,17.8206,17.8364,17.673,17.7415,572500.0
2009-01-27 09:30:00,34.0,34.15,33.72,33.94,157600.0,17.9154,17.9944,17.7679,17.8838,157600.0
2009-01-27 10:00:00,33.93,34.02,33.68,34.0,156900.0,17.8785,17.9259,17.7468,17.9154,156900.0
2009-01-27 10:30:00,34.0,34.13,33.86,34.12,126200.0,17.9154,17.9839,17.8416,17.9786,126200.0
2009-01-27 11:00:00,34.11,34.29,34.05,34.29,74700.0,17.9734,18.0682,17.9418,18.0682,74700.0
2009-01-27 11:30:00,34.28,34.38,34.18,34.25,70600.0,18.0629,18.1156,18.0103,18.0471,70600.0
2009-01-27 12:00:00,34.26,34.6,34.2,34.51,97900.0,18.0524,18.2316,18.0208,18.1841,97900.0
2009-01-27 12:30:00,34.5,34.56,34.43,34.45,88400.0,18.1789,18.2105,18.142,18.1525,88400.0
2009-01-27 13:00:00,34.45,34.49,34.29,34.3,66400.0,18.1525,18.1736,18.0682,18.0735,66400.0
2009-01-27 13:30:00,34.29,34.39,34.19,34.28,95900.0,18.0682,18.1209,18.0155,18.0629,95900.0
2009-01-27 14:00:00,34.28,34.38,34.14,34.2,152600.0,18.0629,18.1156,17.9892,18.0208,152600.0
2009-01-27 14:30:00,34.17,34.4,34.13,34.37,101300.0,18.005,18.1262,17.9839,18.1104,101300.0
2009-01-27 15:00:00,34.38,34.48,34.21,34.38,158100.0,18.1156,18.1683,18.0261,18.1156,158100.0
2009-01-27 15:30:00,34.38,34.42,33.79,34.23,568300.0,18.1156,18.1367,17.8047,18.0366,568300.0
2009-01-28 09:30:00,34.7,35.0,34.54,34.93,173600.0,18.2843,18.4423,18.1999,18.4054,173600.0
2009-01-28 10:00:00,34.95,35.05,34.52,34.64,125400.0,18.416,18.4687,18.1894,18.2526,125400.0
2009-01-28 10:30:00,34.66,34.69,34.5,34.54,120800.0,18.2632,18.279,18.1789,18.1999,120800.0
2009-01-28 11:00:00,34.54,34.67,34.51,34.59,115900.0,18.1999,18.2684,18.1841,18.2263,115900.0
2009-01-28 11:30:00,34.62,34.62,34.47,34.52,91900.0,18.2421,18.2421,18.1631,18.1894,91900.0
2009-01-28 12:00:00,34.52,34.62,34.46,34.6,82800.0,18.1894,18.2421,18.1578,18.2316,82800.0
2009-01-28 12:30:00,34.61,34.77,34.57,34.77,73200.0,18.2368,18.3211,18.2158,18.3211,73200.0
2009-01-28 13:00:00,34.74,35.13,34.72,35.13,109100.0,18.3053,18.5108,18.2948,18.5108,109100.0
2009-01-28 13:30:00,35.12,35.23,34.81,34.83,144000.0,18.5056,18.5635,18.3422,18.3528,144000.0
2009-01-28 14:00:00,34.83,35.1,34.68,34.98,112500.0,18.3528,18.495,18.2737,18.4318,112500.0
2009-01-28 14:30:00,34.99,35.12,34.78,35.11,108200.0,18.4371,18.5056,18.3264,18.5003,108200.0
2009-01-28 15:00:00,35.11,35.17,34.6,34.77,214900.0,18.5003,18.5319,18.2316,18.3211,214900.0
2009-01-28 15:30:00,34.77,34.97,34.67,34.88,224400.0,18.3211,18.4265,18.2684,18.3791,224400.0
2009-01-29 09:30:00,34.38,35.09,34.35,35.02,124300.0,18.1156,18.4898,18.0998,18.4529,124300.0
2009-01-29 10:00:00,35.01,35.35,34.9,35.33,122600.0,18.4476,18.6268,18.3896,18.6162,122600.0
2009-01-29 10:30:00,35.32,35.33,34.9,35.05,142300.0,18.6109,18.6162,18.3896,18.4687,142300.0
2009-01-29 11:00:00,35.04,35.15,34.92,34.92,72500.0,18.4634,18.5214,18.4002,18.4002,72500.0
2009-01-29 11:30:00,34.91,34.91,34.58,34.62,98600.0,18.3949,18.3949,18.221,18.2421,98600.0
2009-01-29 12:00:00,34.61,34.73,34.51,34.68,165700.0,18.2368,18.3001,18.1841,18.2737,165700.0
2009-01-29 12:30:00,34.68,34.72,34.54,34.62,137100.0,18.2737,18.2948,18.1999,18.2421,137100.0
2009-01-29 13:00:00,34.62,34.74,34.57,34.72,83500.0,18.2421,18.3053,18.2158,18.2948,83500.0
2009-01-29 13:30:00,34.73,34.77,34.6,34.69,98900.0,18.3001,18.3211,18.2316,18.279,98900.0
2009-01-29 14:00:00,34.67,34.71,34.45,34.59,169600.0,18.2684,18.2895,18.1525,18.2263,169600.0
2009-01-29 14:30:00,34.59,34.68,34.47,34.53,122100.0,18.2263,18.2737,18.1631,18.1947,122100.0
2009-01-29 15:00:00,34.53,34.87,34.53,34.68,262200.0,18.1947,18.3738,18.1947,18.2737,262200.0
2009-01-29 15:30:00,34.68,34.85,34.53,34.62,227000.0,18.2737,18.3633,18.1947,18.2421,227000.0
2009-01-30 09:30:00,34.67,34.89,34.45,34.47,107000.0,18.2684,18.3844,18.1525,18.1631,107000.0
2009-01-30 10:00:00,34.48,34.54,34.28,34.39,78400.0,18.1683,18.1999,18.0629,18.1209,78400.0
2009-01-30 10:30:00,34.37,34.39,33.98,34.04,71100.0,18.1104,18.1209,17.9049,17.9365,71100.0
2009-01-30 11:00:00,34.01,34.04,33.69,33.7,100300.0,17.9207,17.9365,17.7521,17.7573,100300.0
2009-01-30 11:30:00,33.71,33.78,33.69,33.71,158600.0,17.7626,17.7995,17.7521,17.7626,158600.0
2009-01-30 12:00:00,33.71,33.81,33.69,33.76,115100.0,17.7626,17.8153,17.7521,17.7889,115100.0
2009-01-30 12:30:00,33.75,33.79,33.72,33.77,66500.0,17.7837,17.8047,17.7679,17.7942,66500.0
2009-01-30 13:00:00,33.76,33.88,33.51,33.58,180700.0,17.7889,17.8522,17.6572,17.6941,180700.0
2009-01-30 13:30:00,33.59,33.61,33.32,33.42,203900.0,17.6994,17.7099,17.5571,17.6098,203900.0
2009-01-30 14:00:00,33.43,33.66,33.34,33.54,189500.0,17.6151,17.7362,17.5676,17.673,189500.0
2009-01-30 14:30:00,33.54,33.63,33.32,33.43,202100.0,17.673,17.7204,17.5571,17.6151,202100.0
2009-01-30 15:00:00,33.43,33.6,33.18,33.18,215400.0,17.6151,17.7046,17.4833,17.4833,215400.0
2009-01-30 15:30:00,33.18,33.41,33.11,33.21,398100.0,17.4833,17.6045,17.4464,17.4991,398100.0
2009-02-02 09:30:00,32.85,33.03,32.74,32.92,107100.0,17.3094,17.4043,17.2515,17.3463,107100.0
2009-02-02 10:00:00,32.93,33.0,32.69,32.86,120200.0,17.3516,17.3885,17.2251,17.3147,120200.0
2009-02-02 10:30:00,32.85,32.96,32.76,32.9,277600.0,17.3094,17.3674,17.262,17.3358,277600.0
2009-02-02 11:00:00,32.91,33.01,32.85,32.9,159300.0,17.3411,17.3937,17.3094,17.3358,159300.0
2009-02-02 11:30:00,32.92,32.95,32.85,32.92,259900.0,17.3463,17.3621,17.3094,17.3463,259900.0
2009-02-02 12:00:00,32.93,33.01,32.88,32.95,381700.0,17.3516,17.3937,17.3252,17.3621,381700.0
2009-02-02 12:30:00,32.94,33.06,32.92,33.01,329800.0,17.3569,17.4201,17.3463,17.3937,329800.0
2009-02-02 13:00:00,33.01,33.07,32.93,33.01,128900.0,17.3937,17.4254,17.3516,17.3937,128900.0
2009-02-02 13:30:00,32.98,33.05,32.86,32.86,123400.0,17.3779,17.4148,17.3147,17.3147,123400.0
2009-02-02 14:00:00,32.86,33.03,32.77,33.02,269300.0,17.3147,17.4043,17.2673,17.399,269300.0
2009-02-02 14:30:00,33.02,33.14,32.96,33.05,346300.0,17.399,17.4622,17.3674,17.4148,346300.0
2009-02-02 15:00:00,33.04,33.16,33.02,33.1,345000.0,17.4096,17.4728,17.399,17.4412,345000.0
2009-02-02 15:30:00,33.1,33.24,33.04,33.09,497200.0,17.4412,17.5149,17.4096,17.4359,497200.0
2009-02-03 09:30:00,33.32,33.33,32.94,32.99,58200.0,17.5571,17.5624,17.3569,17.3832,58200.0
2009-02-03 10:00:00,33.0,33.11,32.88,33.03,214000.0,17.3885,17.4464,17.3252,17.4043,214000.0
2009-02-03 10:30:00,32.99,33.22,32.95,33.1,90800.0,17.3832,17.5044,17.3621,17.4412,90800.0
2009-02-03 11:00:00,33.11,33.33,33.03,33.09,57000.0,17.4464,17.5624,17.4043,17.4359,57000.0
2009-02-03 11:30:00,33.1,33.12,32.99,33.01,208300.0,17.4412,17.4517,17.3832,17.3937,208300.0
2009-02-03 12:00:00,33.01,33.09,32.9,32.96,90700.0,17.3937,17.4359,17.3358,17.3674,90700.0
2009-02-03 12:30:00,32.97,33.04,32.97,32.98,47200.0,17.3727,17.4096,17.3727,17.3779,47200.0
2009-02-03 13:00:00,32.97,33.05,32.96,32.98,50100.0,17.3727,17.4148,17.3674,17.3779,50100.0
2009-02-03 13:30:00,32.98,33.16,32.98,33.13,60700.0,17.3779,17.4728,17.3779,17.457,60700.0
2009-02-03 14:00:00,33.13,33.3,33.12,33.14,101700.0,17.457,17.5466,17.4517,17.4622,101700.0
2009-02-03 14:30:00,33.14,33.34,33.14,33.28,99000.0,17.4622,17.5676,17.4622,17.536,99000.0
2009-02-03 15:00:00,33.27,33.44,33.24,33.3,131400.0,17.5307,17.6203,17.5149,17.5466,131400.0
2009-02-03 15:30:00,33.31,33.43,33.16,33.18,285800.0,17.5518,17.6151,17.4728,17.4833,285800.0
2009-02-04 09:30:00,33.31,33.72,33.31,33.66,101000.0,17.5518,17.7679,17.5518,17.7362,101000.0
2009-02-04 10:00:00,33.69,33.84,33.59,33.78,96000.0,17.7521,17.8311,17.6994,17.7995,96000.0
2009-02-04 10:30:00,33.76,33.94,33.73,33.88,95600.0,17.7889,17.8838,17.7731,17.8522,95600.0
2009-02-04 11:00:00,33.88,33.89,33.51,33.57,102000.0,17.8522,17.8574,17.6572,17.6888,102000.0
2009-02-04 11:30:00,33.59,33.61,33.47,33.55,61000.0,17.6994,17.7099,17.6361,17.6783,61000.0
2009-02-04 12:00:00,33.55,33.65,33.48,33.49,74400.0,17.6783,17.731,17.6414,17.6467,74400.0
2009-02-04 12:30:00,33.49,33.67,33.49,33.52,52100.0,17.6467,17.7415,17.6467,17.6625,52100.0
2009-02-04 13:00:00,33.51,33.68,33.47,33.65,87700.0,17.6572,17.7468,17.6361,17.731,87700.0
2009-02-04 13:30:00,33.67,33.69,33.25,33.38,141700.0,17.7415,17.7521,17.5202,17.5887,141700.0
2009-02-04 14:00:00,33.38,33.39,33.16,33.24,97500.0,17.5887,17.594,17.4728,17.5149,97500.0
2009-02-04 14:30:00,33.25,33.55,33.2,33.48,198800.0,17.5202,17.6783,17.4939,17.6414,198800.0
2009-02-04 15:00:00,33.46,33.55,33.35,33.47,132800.0,17.6309,17.6783,17.5729,17.6361,132800.0
2009-02-04 15:30:00,33.46,33.62,33.45,33.48,208800.0,17.6309,17.7152,17.6256,17.6414,208800.0
2009-02-05 09:30:00,33.51,33.62,33.34,33.44,74800.0,17.6572,17.7152,17.5676,17.6203,74800.0
2009-02-05 10:00:00,33.44,33.47,33.2,33.29,77900.0,17.6203,17.6361,17.4939,17.5413,77900.0
2009-02-05 10:30:00,33.27,33.55,33.22,33.53,88600.0,17.5307,17.6783,17.5044,17.6677,88600.0
2009-02-05 11:00:00,33.55,33.8,33.54,33.76,84200.0,17.6783,17.81,17.673,17.7889,84200.0
2009-02-05 11:30:00,33.77,33.88,33.71,33.83,72900.0,17.7942,17.8522,17.7626,17.8258,72900.0
2009-02-05 12:00:00,33.83,33.99,33.7,33.71,128500.0,17.8258,17.9101,17.7573,17.7626,128500.0
2009-02-05 12:30:00,33.72,33.94,33.69,33.93,76200.0,17.7679,17.8838,17.7521,17.8785,76200.0
2009-02-05 13:00:00,33.92,34.0,33.76,33.77,48100.0,17.8732,17.9154,17.7889,17.7942,48100.0
2009-02-05 13:30:00,33.78,33.94,33.78,33.86,71300.0,17.7995,17.8838,17.7995,17.8416,71300.0
2009-02-05 14:00:00,33.86,34.02,33.86,33.99,58100.0,17.8416,17.9259,17.8416,17.9101,58100.0
2009-02-05 14:30:00,34.0,34.01,33.75,33.8,94800.0,17.9154,17.9207,17.7837,17.81,94800.0
2009-02-05 15:00:00,33.79,33.98,33.63,33.94,111100.0,17.8047,17.9049,17.7204,17.8838,111100.0
2009-02-05 15:30:00,33.95,33.99,33.81,33.81,204300.0,17.8891,17.9101,17.8153,17.8153,204300.0
2009-02-06 09:30:00,33.82,33.82,33.1,33.67,307000.0,17.8206,17.8206,17.4412,17.7415,307000.0
2009-02-06 10:00:00,33.67,33.73,33.5,33.59,142300.0,17.7415,17.7731,17.6519,17.6994,142300.0
2009-02-06 10:30:00,33.58,33.65,33.52,33.57,74900.0,17.6941,17.731,17.6625,17.6888,74900.0
2009-02-06 11:00:00,33.58,33.67,33.57,33.6,47900.0,17.6941,17.7415,17.6888,17.7046,47900.0
2009-02-06 11:30:00,33.59,33.72,33.54,33.69,46700.0,17.6994,17.7679,17.673,17.7521,46700.0
2009-02-06 12:00:00,33.68,33.8,33.63,33.68,56800.0,17.7468,17.81,17.7204,17.7468,56800.0
2009-02-06 12:30:00,33.69,33.78,33.62,33.78,58000.0,17.7521,17.7995,17.7152,17.7995,58000.0
2009-02-06 13:00:00,33.78,34.01,33.78,33.96,94100.0,17.7995,17.9207,17.7995,17.8943,94100.0
2009-02-06 13:30:00,33.96,34.1,33.9,33.91,104000.0,17.8943,17.9681,17.8627,17.868,104000.0
2009-02-06 14:00:00,33.9,33.91,33.71,33.87,85900.0,17.8627,17.868,17.7626,17.8469,85900.0
2009-02-06 14:30:00,33.88,33.94,33.7,33.8,73600.0,17.8522,17.8838,17.7573,17.81,73600.0
2009-02-06 15:00:00,33.8,33.84,33.65,33.72,109400.0,17.81,17.8311,17.731,17.7679,109400.0
2009-02-06 15:30:00,33.72,33.77,33.58,33.63,301200.0,17.7679,17.7942,17.6941,17.7204,301200.0
2009-02-09 09:30:00,33.54,33.83,33.25,33.28,131200.0,17.673,17.8258,17.5202,17.536,131200.0
2009-02-09 10:00:00,33.27,33.29,33.06,33.28,72100.0,17.5307,17.5413,17.4201,17.536,72100.0
2009-02-09 10:30:00,33.28,33.76,33.28,33.74,125000.0,17.536,17.7889,17.536,17.7784,125000.0
2009-02-09 11:00:00,33.72,33.74,33.47,33.48,41500.0,17.7679,17.7784,17.6361,17.6414,41500.0
2009-02-09 11:30:00,33.49,33.5,33.19,33.26,80500.0,17.6467,17.6519,17.4886,17.5255,80500.0
2009-02-09 12:00:00,33.26,33.35,33.15,33.33,62800.0,17.5255,17.5729,17.4675,17.5624,62800.0
2009-02-09 12:30:00,33.34,33.57,33.32,33.56,58600.0,17.5676,17.6888,17.5571,17.6836,58600.0
2009-02-09 13:00:00,33.56,33.66,33.53,33.56,50400.0,17.6836,17.7362,17.6677,17.6836,50400.0
2009-02-09 13:30:00,33.55,33.55,33.38,33.5,39800.0,17.6783,17.6783,17.5887,17.6519,39800.0
2009-02-09 14:00:00,33.49,33.56,33.4,33.44,53800.0,17.6467,17.6836,17.5992,17.6203,53800.0
2009-02-09 14:30:00,33.44,33.54,33.39,33.53,56900.0,17.6203,17.673,17.594,17.6677,56900.0
2009-02-09 15:00:00,33.54,33.7,33.44,33.67,105800.0,17.673,17.7573,17.6203,17.7415,105800.0
2009-02-09 15:30:00,33.66,33.72,33.52,33.61,200600.0,17.7362,17.7679,17.6625,17.7099,200600.0
2009-02-10 09:30:00,33.37,33.45,33.14,33.3,79800.0,17.5834,17.6256,17.4622,17.5466,79800.0
2009-02-10 10:00:00,33.29,33.53,33.27,33.44,61600.0,17.5413,17.6677,17.5307,17.6203,61600.0
2009-02-10 10:30:00,33.41,33.71,33.41,33.69,56700.0,17.6045,17.7626,17.6045,17.7521,56700.0
2009-02-10 11:00:00,33.69,33.79,33.11,33.23,142400.0,17.7521,17.8047,17.4464,17.5097,142400.0
2009-02-10 11:30:00,33.23,33.23,32.75,32.92,125600.0,17.5097,17.5097,17.2567,17.3463,125600.0
2009-02-10 12:00:00,32.94,33.09,32.85,32.98,64700.0,17.3569,17.4359,17.3094,17.3779,64700.0
2009-02-10 12:30:00,32.97,33.16,32.95,33.15,72200.0,17.3727,17.4728,17.3621,17.4675,72200.0
2009-02-10 13:00:00,33.15,33.18,32.78,32.83,115300.0,17.4675,17.4833,17.2726,17.2989,115300.0
2009-02-10 13:30:00,32.83,32.92,32.79,32.84,78500.0,17.2989,17.3463,17.2778,17.3042,78500.0
2009-02-10 14:00:00,32.83,32.98,32.82,32.82,82900.0,17.2989,17.3779,17.2936,17.2936,82900.0
2009-02-10 14:30:00,32.82,32.92,32.75,32.78,96700.0,17.2936,17.3463,17.2567,17.2726,96700.0
2009-02-10 15:00:00,32.78,32.97,32.72,32.83,163600.0,17.2726,17.3727,17.2409,17.2989,163600.0
2009-02-10 15:30:00,32.85,33.07,32.73,32.93,425500.0,17.3094,17.4254,17.2462,17.3516,425500.0
2009-02-11 09:30:00,32.9,33.17,32.11,32.2,327000.0,17.3358,17.4781,16.9195,16.9669,327000.0
2009-02-11 10:00:00,32.2,32.3,32.0,32.22,171300.0,16.9669,17.0196,16.8616,16.9775,171300.0
2009-02-11 10:30:00,32.2,32.8,32.2,32.77,157400.0,16.9669,17.2831,16.9669,17.2673,157400.0
2009-02-11 11:00:00,32.77,32.83,32.51,32.51,297900.0,17.2673,17.2989,17.1303,17.1303,297900.0
2009-02-11 11:30:00,32.51,32.52,32.34,32.4,251800.0,17.1303,17.1356,17.0407,17.0723,251800.0
2009-02-11 12:00:00,32.4,32.42,32.3,32.4,123400.0,17.0723,17.0829,17.0196,17.0723,123400.0
2009-02-11 12:30:00,32.41,32.54,32.33,32.4,151600.0,17.0776,17.1461,17.0354,17.0723,151600.0
2009-02-11 13:00:00,32.4,32.5,32.33,32.46,116100.0,17.0723,17.125,17.0354,17.1039,116100.0
2009-02-11 13:30:00,32.44,32.45,32.19,32.21,156500.0,17.0934,17.0987,16.9617,16.9722,156500.0
2009-02-11 14:00:00,32.23,32.35,32.18,32.32,189700.0,16.9827,17.046,16.9564,17.0302,189700.0
2009-02-11 14:30:00,32.32,32.44,32.27,32.4,124200.0,17.0302,17.0934,17.0038,17.0723,124200.0
2009-02-11 15:00:00,32.4,32.49,32.31,32.39,197600.0,17.0723,17.1197,17.0249,17.0671,197600.0
2009-02-11 15:30:00,32.39,32.42,32.19,32.36,464500.0,17.0671,17.0829,16.9617,17.0512,464500.0
2009-02-12 09:30:00,32.2,32.21,31.67,31.75,236500.0,16.9669,16.9722,16.6877,16.7298,236500.0
2009-02-12 10:00:00,31.75,31.87,31.64,31.8,456700.0,16.7298,16.7931,16.6719,16.7562,456700.0
2009-02-12 10:30:00,31.78,31.9,31.7,31.83,170000.0,16.7456,16.8089,16.7035,16.772,170000.0
2009-02-12 11:00:00,31.82,31.82,31.6,31.68,95600.0,16.7667,16.7667,16.6508,16.6929,95600.0
2009-02-12 11:30:00,31.69,31.9,31.65,31.85,252300.0,16.6982,16.8089,16.6771,16.7825,252300.0
2009-02-12 12:00:00,31.85,31.92,31.8,31.87,99800.0,16.7825,16.8194,16.7562,16.7931,99800.0
2009-02-12 12:30:00,31.87,32.0,31.87,31.98,116500.0,16.7931,16.8616,16.7931,16.851,116500.0
2009-02-12 13:00:00,31.98,31.99,31.78,31.87,113200.0,16.851,16.8563,16.7456,16.7931,113200.0
2009-02-12 13:30:00,31.86,31.89,31.71,31.83,81100.0,16.7878,16.8036,16.7087,16.772,81100.0
2009-02-12 14:00:00,31.83,31.88,31.7,31.72,91200.0,16.772,16.7983,16.7035,16.714,91200.0
2009-02-12 14:30:00,31.72,31.77,31.55,31.56,139000.0,16.714,16.7404,16.6244,16.6297,139000.0
2009-02-12 15:00:00,31.56,31.85,31.5,31.85,356500.0,16.6297,16.7825,16.5981,16.7825,356500.0
2009-02-12 15:30:00,31.86,32.36,31.73,32.23,495200.0,16.7878,17.0512,16.7193,16.9827,495200.0
2009-02-13 09:30:00,32.29,32.48,32.16,32.38,101000.0,17.0144,17.1145,16.9459,17.0618,101000.0
2009-02-13 10:00:00,32.38,32.4,32.19,32.27,184800.0,17.0618,17.0723,16.9617,17.0038,184800.0
2009-02-13 10:30:00,32.25,32.26,32.15,32.21,120100.0,16.9933,16.9986,16.9406,16.9722,120100.0
2009-02-13 11:00:00,32.2,32.22,31.99,32.0,80100.0,16.9669,16.9775,16.8563,16.8616,80100.0
2009-02-13 11:30:00,31.99,32.01,31.75,31.81,95700.0,16.8563,16.8668,16.7298,16.7614,95700.0
2009-02-13 12:00:00,31.81,31.84,31.7,31.75,117600.0,16.7614,16.7772,16.7035,16.7298,117600.0
2009-02-13 12:30:00,31.75,31.8,31.63,31.77,158300.0,16.7298,16.7562,16.6666,16.7404,158300.0
2009-02-13 13:00:00,31.76,31.92,31.75,31.86,72500.0,16.7351,16.8194,16.7298,16.7878,72500.0
2009-02-13 13:30:00,31.87,32.12,31.87,32.04,125400.0,16.7931,16.9248,16.7931,16.8826,125400.0
2009-02-13 14:00:00,32.03,32.09,31.88,32.01,191600.0,16.8774,16.909,16.7983,16.8668,191600.0
2009-02-13 14:30:00,32.01,32.14,31.92,32.08,124600.0,16.8668,16.9353,16.8194,16.9037,124600.0
2009-02-13 15:00:00,32.1,32.12,31.89,32.07,177800.0,16.9142,16.9248,16.8036,16.8984,177800.0
2009-02-13 15:30:00,32.07,32.26,31.93,31.93,403900.0,16.8984,16.9986,16.8247,16.8247,403900.0
2009-02-17 09:30:00,27.25,28.28,26.92,27.07,1735500.0,14.3587,14.9014,14.1848,14.2638,1735500.0
2009-02-17 10:00:00,27.06,27.52,26.93,27.05,1128900.0,14.2586,14.5009,14.1901,14.2533,1128900.0
2009-02-17 10:30:00,27.03,27.43,27.01,27.24,784000.0,14.2427,14.4535,14.2322,14.3534,784000.0
2009-02-17 11:00:00,27.22,27.23,26.98,27.0,365200.0,14.3429,14.3481,14.2164,14.2269,365200.0
2009-02-17 11:30:00,27.01,27.03,26.71,26.81,410400.0,14.2322,14.2427,14.0741,14.1268,410400.0
2009-02-17 12:00:00,26.81,26.95,26.73,26.83,287600.0,14.1268,14.2006,14.0847,14.1374,287600.0
2009-02-17 12:30:00,26.83,27.02,26.83,26.96,187900.0,14.1374,14.2375,14.1374,14.2059,187900.0
2009-02-17 13:00:00,26.96,26.98,26.85,26.93,299400.0,14.2059,14.2164,14.1479,14.1901,299400.0
2009-02-17 13:30:00,26.92,27.26,26.87,26.98,463000.0,14.1848,14.3639,14.1584,14.2164,463000.0
2009-02-17 14:00:00,27.01,27.22,26.98,26.99,254300.0,14.2322,14.3429,14.2164,14.2217,254300.0
2009-02-17 14:30:00,26.99,27.18,26.85,26.87,227700.0,14.2217,14.3218,14.1479,14.1584,227700.0
2009-02-17 15:00:00,26.88,26.99,26.67,26.67,492700.0,14.1637,14.2217,14.0531,14.0531,492700.0
2009-02-17 15:30:00,26.68,26.94,26.42,26.44,995300.0,14.0583,14.1953,13.9213,13.9319,995300.0
2009-02-18 09:30:00,26.25,26.39,25.88,26.16,367600.0,13.8317,13.9055,13.6368,13.7843,367600.0
2009-02-18 10:00:00,26.16,26.58,26.16,26.44,255900.0,13.7843,14.0056,13.7843,13.9319,255900.0
2009-02-18 10:30:00,26.43,26.59,26.4,26.51,209900.0,13.9266,14.0109,13.9108,13.9687,209900.0
2009-02-18 11:00:00,26.51,26.7,26.39,26.57,289600.0,13.9687,14.0689,13.9055,14.0004,289600.0
2009-02-18 11:30:00,26.56,26.69,26.46,26.53,219600.0,13.9951,14.0636,13.9424,13.9793,219600.0
2009-02-18 12:00:00,26.53,26.71,26.5,26.55,148500.0,13.9793,14.0741,13.9635,13.9898,148500.0
2009-02-18 12:30:00,26.55,26.61,26.36,26.61,196900.0,13.9898,14.0214,13.8897,14.0214,196900.0
2009-02-18 13:00:00,26.61,26.75,26.5,26.53,438500.0,14.0214,14.0952,13.9635,13.9793,438500.0
2009-02-18 13:30:00,26.5,26.53,26.29,26.29,193500.0,13.9635,13.9793,13.8528,13.8528,193500.0
2009-02-18 14:00:00,26.3,26.49,26.27,26.46,156000.0,13.8581,13.9582,13.8423,13.9424,156000.0
2009-02-18 14:30:00,26.45,26.55,26.3,26.52,141000.0,13.9371,13.9898,13.8581,13.974,141000.0
2009-02-18 15:00:00,26.52,26.63,26.42,26.5,318100.0,13.974,14.032,13.9213,13.9635,318100.0
2009-02-18 15:30:00,26.5,26.68,26.48,26.58,364500.0,13.9635,14.0583,13.9529,14.0056,364500.0
2009-02-19 09:30:00,26.84,26.96,26.37,26.89,236100.0,14.1426,14.2059,13.895,14.169,236100.0
2009-02-19 10:00:00,26.89,27.0,26.81,26.89,197600.0,14.169,14.2269,14.1268,14.169,197600.0
2009-02-19 10:30:00,26.9,27.04,26.85,27.0,182400.0,14.1742,14.248,14.1479,14.2269,182400.0
2009-02-19 11:00:00,27.01,27.06,26.91,26.93,228800.0,14.2322,14.2586,14.1795,14.1901,228800.0
2009-02-19 11:30:00,26.93,26.94,26.84,26.88,160400.0,14.1901,14.1953,14.1426,14.1637,160400.0
2009-02-19 12:00:00,26.88,26.91,26.83,26.84,151600.0,14.1637,14.1795,14.1374,14.1426,151600.0
2009-02-19 12:30:00,26.83,26.85,26.67,26.69,94000.0,14.1374,14.1479,14.0531,14.0636,94000.0
2009-02-19 13:00:00,26.69,26.91,26.65,26.89,137200.0,14.0636,14.1795,14.0425,14.169,137200.0
2009-02-19 13:30:00,26.9,26.92,26.77,26.78,92700.0,14.1742,14.1848,14.1057,14.111,92700.0
2009-02-19 14:00:00,26.78,26.82,26.71,26.74,145700.0,14.111,14.1321,14.0741,14.0899,145700.0
2009-02-19 14:30:00,26.75,26.75,26.57,26.62,130600.0,14.0952,14.0952,14.0004,14.0267,130600.0
2009-02-19 15:00:00,26.63,26.67,26.41,26.65,198100.0,14.032,14.0531,13.9161,14.0425,198100.0
2009-02-19 15:30:00,26.66,26.75,26.49,26.59,416600.0,14.0478,14.0952,13.9582,14.0109,416600.0
2009-02-20 09:30:00,26.09,26.29,25.75,26.03,398500.0,13.7474,13.8528,13.5683,13.7158,398500.0
2009-02-20 10:00:00,26.04,26.18,25.97,26.05,160500.0,13.7211,13.7949,13.6842,13.7264,160500.0
2009-02-20 10:30:00,26.06,26.22,25.87,25.92,149900.0,13.7316,13.8159,13.6315,13.6579,149900.0
2009-02-20 11:00:00,25.91,25.95,25.77,25.89,188000.0,13.6526,13.6737,13.5788,13.6421,188000.0
2009-02-20 11:30:00,25.89,25.89,25.69,25.7,104800.0,13.6421,13.6421,13.5367,13.5419,104800.0
2009-02-20 12:00:00,25.71,25.88,25.68,25.86,120700.0,13.5472,13.6368,13.5314,13.6262,120700.0
2009-02-20 12:30:00,25.86,25.87,25.47,25.49,171100.0,13.6262,13.6315,13.4207,13.4313,171100.0
2009-02-20 13:00:00,25.48,25.6,25.41,25.57,123400.0,13.426,13.4892,13.3891,13.4734,123400.0
2009-02-20 13:30:00,25.57,25.75,25.55,25.7,86300.0,13.4734,13.5683,13.4629,13.5419,86300.0
2009-02-20 14:00:00,25.69,25.98,25.49,25.7,204800.0,13.5367,13.6895,13.4313,13.5419,204800.0
2009-02-20 14:30:00,25.71,26.09,25.71,25.96,204800.0,13.5472,13.7474,13.5472,13.6789,204800.0
2009-02-20 15:00:00,25.96,25.96,25.64,25.66,144700.0,13.6789,13.6789,13.5103,13.5209,144700.0
2009-02-20 15:30:00,25.65,25.78,25.57,25.74,244800.0,13.5156,13.5841,13.4734,13.563,244800.0
2009-02-23 09:30:00,25.99,26.0,25.67,25.86,115100.0,13.6947,13.7,13.5261,13.6262,115100.0
2009-02-23 10:00:00,25.87,25.99,25.78,25.79,83000.0,13.6315,13.6947,13.5841,13.5894,83000.0
2009-02-23 10:30:00,25.78,25.8,25.51,25.51,103300.0,13.5841,13.5946,13.4418,13.4418,103300.0
2009-02-23 11:00:00,25.53,25.68,25.5,25.64,88000.0,13.4524,13.5314,13.4366,13.5103,88000.0
2009-02-23 11:30:00,25.63,25.64,25.51,25.53,66100.0,13.5051,13.5103,13.4418,13.4524,66100.0
2009-02-23 12:00:00,25.53,25.54,25.38,25.38,52100.0,13.4524,13.4576,13.3733,13.3733,52100.0
2009-02-23 12:30:00,25.38,25.4,25.11,25.12,56400.0,13.3733,13.3839,13.2311,13.2363,56400.0
2009-02-23 13:00:00,25.1,25.16,25.04,25.14,86200.0,13.2258,13.2574,13.1942,13.2469,86200.0
2009-02-23 13:30:00,25.15,25.31,25.09,25.16,71300.0,13.2521,13.3364,13.2205,13.2574,71300.0
2009-02-23 14:00:00,25.16,25.4,25.12,25.34,112500.0,13.2574,13.3839,13.2363,13.3522,112500.0
2009-02-23 14:30:00,25.35,25.4,25.06,25.07,174500.0,13.3575,13.3839,13.2047,13.21,174500.0
2009-02-23 15:00:00,25.06,25.16,24.87,24.97,142500.0,13.2047,13.2574,13.1046,13.1573,142500.0
2009-02-23 15:30:00,24.96,25.1,24.93,25.0,294000.0,13.152,13.2258,13.1362,13.1731,294000.0
2009-02-24 09:30:00,25.17,25.34,24.88,25.2,143400.0,13.2627,13.3522,13.1099,13.2785,143400.0
2009-02-24 10:00:00,25.19,25.19,24.97,25.11,101800.0,13.2732,13.2732,13.1573,13.2311,101800.0
2009-02-24 10:30:00,25.11,25.46,25.1,25.31,186000.0,13.2311,13.4155,13.2258,13.3364,186000.0
2009-02-24 11:00:00,25.32,25.36,25.17,25.23,199000.0,13.3417,13.3628,13.2627,13.2943,199000.0
2009-02-24 11:30:00,25.23,25.23,25.07,25.08,122800.0,13.2943,13.2943,13.21,13.2152,122800.0
2009-02-24 12:00:00,25.07,25.11,24.92,24.93,108900.0,13.21,13.2311,13.1309,13.1362,108900.0
2009-02-24 12:30:00,24.92,25.14,24.92,25.04,148700.0,13.1309,13.2469,13.1309,13.1942,148700.0
2009-02-24 13:00:00,25.04,25.19,24.93,25.19,131000.0,13.1942,13.2732,13.1362,13.2732,131000.0
2009-02-24 13:30:00,25.18,25.23,25.09,25.17,120800.0,13.2679,13.2943,13.2205,13.2627,120800.0
2009-02-24 14:00:00,25.19,25.34,25.12,25.3,104500.0,13.2732,13.3522,13.2363,13.3312,104500.0
2009-02-24 14:30:00,25.29,25.39,25.27,25.34,138500.0,13.3259,13.3786,13.3154,13.3522,138500.0
2009-02-24 15:00:00,25.35,25.57,25.34,25.47,187600.0,13.3575,13.4734,13.3522,13.4207,187600.0
2009-02-24 15:30:00,25.47,25.52,25.39,25.44,370900.0,13.4207,13.4471,13.3786,13.4049,370900.0
2009-02-25 09:30:00,25.4,25.4,24.95,25.12,105500.0,13.3839,13.3839,13.1467,13.2363,105500.0
2009-02-25 10:00:00,25.1,25.14,24.78,25.07,126900.0,13.2258,13.2469,13.0572,13.21,126900.0
2009-02-25 10:30:00,25.07,25.09,24.92,24.98,147900.0,13.21,13.2205,13.1309,13.1626,147900.0
2009-02-25 11:00:00,25.0,25.24,25.0,25.21,149900.0,13.1731,13.2996,13.1731,13.2837,149900.0
2009-02-25 11:30:00,25.21,25.23,24.92,24.97,94100.0,13.2837,13.2943,13.1309,13.1573,94100.0
2009-02-25 12:00:00,24.96,25.06,24.95,25.0,174000.0,13.152,13.2047,13.1467,13.1731,174000.0
2009-02-25 12:30:00,25.0,25.06,24.9,24.94,115800.0,13.1731,13.2047,13.1204,13.1415,115800.0
2009-02-25 13:00:00,24.94,25.05,24.9,24.95,101700.0,13.1415,13.1994,13.1204,13.1467,101700.0
2009-02-25 13:30:00,24.94,25.27,24.93,25.19,67800.0,13.1415,13.3154,13.1362,13.2732,67800.0
2009-02-25 14:00:00,25.19,25.21,24.91,25.11,207500.0,13.2732,13.2837,13.1257,13.2311,207500.0
2009-02-25 14:30:00,25.12,25.25,24.97,25.15,138200.0,13.2363,13.3048,13.1573,13.2521,138200.0
2009-02-25 15:00:00,25.15,25.44,25.12,25.38,154000.0,13.2521,13.4049,13.2363,13.3733,154000.0
2009-02-25 15:30:00,25.39,25.4,25.16,25.16,346200.0,13.3786,13.3839,13.2574,13.2574,346200.0
2009-02-26 09:30:00,25.35,25.6,25.15,25.26,75000.0,13.3575,13.4892,13.2521,13.3101,75000.0
2009-02-26 10:00:00,25.25,25.39,25.13,25.29,68700.0,13.3048,13.3786,13.2416,13.3259,68700.0
2009-02-26 10:30:00,25.29,25.3,25.05,25.18,85500.0,13.3259,13.3312,13.1994,13.2679,85500.0
2009-02-26 11:00:00,25.2,25.24,25.0,25.01,66800.0,13.2785,13.2996,13.1731,13.1784,66800.0
2009-02-26 11:30:00,25.01,25.07,24.9,24.97,79200.0,13.1784,13.21,13.1204,13.1573,79200.0
2009-02-26 12:00:00,24.97,25.04,24.68,24.7,94200.0,13.1573,13.1942,13.0045,13.015,94200.0
2009-02-26 12:30:00,24.71,24.86,24.71,24.77,40900.0,13.0203,13.0993,13.0203,13.0519,40900.0
2009-02-26 13:00:00,24.79,24.81,24.6,24.72,68200.0,13.0624,13.073,12.9623,13.0256,68200.0
2009-02-26 13:30:00,24.71,24.81,24.66,24.7,58700.0,13.0203,13.073,12.9939,13.015,58700.0
2009-02-26 14:00:00,24.71,24.75,24.62,24.73,68400.0,13.0203,13.0414,12.9729,13.0308,68400.0
2009-02-26 14:30:00,24.73,24.73,24.49,24.56,120200.0,13.0308,13.0308,12.9044,12.9412,120200.0
2009-02-26 15:00:00,24.55,24.56,24.37,24.37,213300.0,12.936,12.9412,12.8411,12.8411,213300.0
2009-02-26 15:30:00,24.36,24.55,24.33,24.43,236600.0,12.8359,12.936,12.8201,12.8727,236600.0
2009-02-27 09:30:00,24.03,24.42,23.53,23.58,196800.0,12.662,12.8675,12.3985,12.4249,196800.0
2009-02-27 10:00:00,23.58,23.85,23.53,23.84,161000.0,12.4249,12.5671,12.3985,12.5619,161000.0
2009-02-27 10:30:00,23.84,24.13,23.76,23.87,121500.0,12.5619,12.7147,12.5197,12.5777,121500.0
2009-02-27 11:00:00,23.87,23.91,23.74,23.84,96900.0,12.5777,12.5987,12.5092,12.5619,96900.0
2009-02-27 11:30:00,23.84,24.11,23.8,24.04,66600.0,12.5619,12.7041,12.5408,12.6672,66600.0
2009-02-27 12:00:00,24.05,24.22,24.05,24.2,70800.0,12.6725,12.7621,12.6725,12.7516,70800.0
2009-02-27 12:30:00,24.2,24.23,24.0,24.04,74100.0,12.7516,12.7674,12.6462,12.6672,74100.0
2009-02-27 13:00:00,24.05,24.14,23.9,24.03,62000.0,12.6725,12.7199,12.5935,12.662,62000.0
2009-02-27 13:30:00,24.04,24.11,23.77,24.04,102500.0,12.6672,12.7041,12.525,12.6672,102500.0
2009-02-27 14:00:00,24.03,24.11,23.93,23.93,70300.0,12.662,12.7041,12.6093,12.6093,70300.0
2009-02-27 14:30:00,23.93,24.18,23.9,24.1,86900.0,12.6093,12.741,12.5935,12.6989,86900.0
2009-02-27 15:00:00,24.11,24.11,23.73,23.77,142700.0,12.7041,12.7041,12.5039,12.525,142700.0
2009-02-27 15:30:00,23.75,24.02,23.71,23.73,409300.0,12.5144,12.6567,12.4934,12.5039,409300.0
2009-03-02 09:30:00,23.42,23.42,22.96,23.12,180600.0,12.3406,12.3406,12.0982,12.1825,180600.0
2009-03-02 10:00:00,23.12,23.39,23.05,23.3,136300.0,12.1825,12.3247,12.1456,12.2773,136300.0
2009-03-02 10:30:00,23.29,23.46,23.2,23.35,113400.0,12.2721,12.3616,12.2246,12.3037,113400.0
2009-03-02 11:00:00,23.34,23.41,23.04,23.06,114300.0,12.2984,12.3353,12.1403,12.1509,114300.0
2009-03-02 11:30:00,23.06,23.06,22.86,22.87,78700.0,12.1509,12.1509,12.0455,12.0507,78700.0
2009-03-02 12:00:00,22.87,22.88,22.57,22.58,162200.0,12.0507,12.056,11.8927,11.8979,162200.0
2009-03-02 12:30:00,22.59,22.62,22.36,22.37,220500.0,11.9032,11.919,11.782,11.7873,220500.0
2009-03-02 13:00:00,22.38,22.5,22.34,22.37,97700.0,11.7926,11.8558,11.7715,11.7873,97700.0
2009-03-02 13:30:00,22.38,22.42,22.21,22.39,141400.0,11.7926,11.8136,11.703,11.7978,141400.0
2009-03-02 14:00:00,22.39,22.56,22.35,22.55,147100.0,11.7978,11.8874,11.7767,11.8821,147100.0
2009-03-02 14:30:00,22.55,22.62,22.34,22.38,143000.0,11.8821,11.919,11.7715,11.7926,143000.0
2009-03-02 15:00:00,22.36,22.38,22.16,22.23,269600.0,11.782,11.7926,11.6766,11.7135,269600.0
2009-03-02 15:30:00,22.24,22.37,22.1,22.21,390300.0,11.7188,11.7873,11.645,11.703,390300.0
2009-03-03 09:30:00,22.51,22.66,22.06,22.27,205500.0,11.8611,11.9401,11.6239,11.7346,205500.0
2009-03-03 10:00:00,22.28,22.28,21.7,21.72,183600.0,11.7399,11.7399,11.4342,11.4448,183600.0
2009-03-03 10:30:00,21.71,21.78,21.49,21.59,170900.0,11.4395,11.4764,11.3236,11.3763,170900.0
2009-03-03 11:00:00,21.59,21.62,21.2,21.21,255800.0,11.3763,11.3921,11.1708,11.1761,255800.0
2009-03-03 11:30:00,21.22,21.26,21.12,21.2,125600.0,11.1813,11.2024,11.1286,11.1708,125600.0
2009-03-03 12:00:00,21.2,21.49,21.2,21.48,128100.0,11.1708,11.3236,11.1708,11.3183,128100.0
2009-03-03 12:30:00,21.46,21.46,21.21,21.26,86800.0,11.3078,11.3078,11.1761,11.2024,86800.0
2009-03-03 13:00:00,21.26,21.37,21.24,21.25,77600.0,11.2024,11.2604,11.1919,11.1971,77600.0
2009-03-03 13:30:00,21.25,21.39,21.17,21.35,97600.0,11.1971,11.2709,11.155,11.2498,97600.0
2009-03-03 14:00:00,21.34,21.57,21.33,21.45,152700.0,11.2446,11.3657,11.2393,11.3025,152700.0
2009-03-03 14:30:00,21.44,21.63,21.41,21.57,128700.0,11.2972,11.3974,11.2814,11.3657,128700.0
2009-03-03 15:00:00,21.58,21.59,21.22,21.27,181400.0,11.371,11.3763,11.1813,11.2077,181400.0
2009-03-03 15:30:00,21.26,21.31,21.15,21.17,307400.0,11.2024,11.2287,11.1444,11.155,307400.0
2009-03-04 09:30:00,21.47,21.68,21.3,21.47,158200.0,11.3131,11.4237,11.2235,11.3131,158200.0
2009-03-04 10:00:00,21.46,21.51,21.09,21.12,120600.0,11.3078,11.3341,11.1128,11.1286,120600.0
2009-03-04 10:30:00,21.13,21.38,21.09,21.24,99300.0,11.1339,11.2656,11.1128,11.1919,99300.0
2009-03-04 11:00:00,21.25,21.45,21.24,21.45,100300.0,11.1971,11.3025,11.1919,11.3025,100300.0
2009-03-04 11:30:00,21.45,21.62,21.35,21.6,117300.0,11.3025,11.3921,11.2498,11.3816,117300.0
2009-03-04 12:00:00,21.6,21.63,21.5,21.53,91100.0,11.3816,11.3974,11.3289,11.3447,91100.0
2009-03-04 12:30:00,21.54,21.55,21.39,21.44,85800.0,11.3499,11.3552,11.2709,11.2972,85800.0
2009-03-04 13:00:00,21.45,21.54,21.43,21.49,66700.0,11.3025,11.3499,11.292,11.3236,66700.0
2009-03-04 13:30:00,21.5,21.58,21.38,21.48,158900.0,11.3289,11.371,11.2656,11.3183,158900.0
2009-03-04 14:00:00,21.46,21.7,21.44,21.62,130700.0,11.3078,11.4342,11.2972,11.3921,130700.0
2009-03-04 14:30:00,21.62,21.93,21.62,21.93,121200.0,11.3921,11.5554,11.3921,11.5554,121200.0
2009-03-04 15:00:00,21.93,22.0,21.87,21.99,145600.0,11.5554,11.5923,11.5238,11.5871,145600.0
2009-03-04 15:30:00,22.0,22.0,21.59,21.62,427300.0,11.5923,11.5923,11.3763,11.3921,427300.0
2009-03-05 09:30:00,21.25,21.37,21.02,21.22,274700.0,11.1971,11.2604,11.0759,11.1813,274700.0
2009-03-05 10:00:00,21.24,21.33,20.89,20.95,110100.0,11.1919,11.2393,11.0074,11.0391,110100.0
2009-03-05 10:30:00,20.93,21.08,20.68,20.69,136400.0,11.0285,11.1076,10.8968,10.9021,136400.0
2009-03-05 11:00:00,20.68,20.8,20.49,20.53,102200.0,10.8968,10.96,10.7967,10.8177,102200.0
2009-03-05 11:30:00,20.53,20.6,20.39,20.48,83100.0,10.8177,10.8546,10.744,10.7914,83100.0
2009-03-05 12:00:00,20.48,20.54,20.37,20.46,109100.0,10.7914,10.823,10.7334,10.7809,109100.0
2009-03-05 12:30:00,20.46,20.51,20.37,20.43,89900.0,10.7809,10.8072,10.7334,10.7651,89900.0
2009-03-05 13:00:00,20.44,20.71,20.43,20.64,78300.0,10.7703,10.9126,10.7651,10.8757,78300.0
2009-03-05 13:30:00,20.63,20.65,20.48,20.55,75700.0,10.8704,10.881,10.7914,10.8283,75700.0
2009-03-05 14:00:00,20.56,20.74,20.44,20.59,150400.0,10.8336,10.9284,10.7703,10.8494,150400.0
2009-03-05 14:30:00,20.59,20.71,20.44,20.49,151500.0,10.8494,10.9126,10.7703,10.7967,151500.0
2009-03-05 15:00:00,20.48,20.73,20.45,20.61,180200.0,10.7914,10.9231,10.7756,10.8599,180200.0
2009-03-05 15:30:00,20.61,20.64,20.37,20.61,371200.0,10.8599,10.8757,10.7334,10.8599,371200.0
2009-03-06 09:30:00,20.91,21.39,20.6,21.03,184700.0,11.018,11.2709,10.8546,11.0812,184700.0
2009-03-06 10:00:00,21.05,21.08,20.79,21.04,228500.0,11.0917,11.1076,10.9547,11.0865,228500.0
2009-03-06 10:30:00,21.03,21.29,20.9,20.95,212400.0,11.0812,11.2182,11.0127,11.0391,212400.0
2009-03-06 11:00:00,20.95,21.05,20.91,21.02,225100.0,11.0391,11.0917,11.018,11.0759,225100.0
2009-03-06 11:30:00,21.03,21.14,20.96,21.0,197500.0,11.0812,11.1392,11.0443,11.0654,197500.0
2009-03-06 12:00:00,21.0,21.17,20.95,20.99,216800.0,11.0654,11.155,11.0391,11.0601,216800.0
2009-03-06 12:30:00,20.98,21.0,20.77,20.83,242700.0,11.0549,11.0654,10.9442,10.9758,242700.0
2009-03-06 13:00:00,20.83,20.86,20.76,20.78,126000.0,10.9758,10.9916,10.9389,10.9495,126000.0
2009-03-06 13:30:00,20.79,20.88,20.73,20.82,224500.0,10.9547,11.0022,10.9231,10.9706,224500.0
2009-03-06 14:00:00,20.81,20.89,20.62,20.71,156500.0,10.9653,11.0074,10.8652,10.9126,156500.0
2009-03-06 14:30:00,20.72,20.74,20.41,20.42,207700.0,10.9179,10.9284,10.7545,10.7598,207700.0
2009-03-06 15:00:00,20.43,20.58,20.42,20.46,174600.0,10.7651,10.8441,10.7598,10.7809,174600.0
2009-03-06 15:30:00,20.46,20.99,20.45,20.97,448800.0,10.7809,11.0601,10.7756,11.0496,448800.0
2009-03-09 09:30:00,20.68,20.69,19.93,20.0,263200.0,11.1091,11.1145,10.7062,10.7438,263200.0
2009-03-09 10:00:00,20.02,20.43,20.0,20.18,140200.0,10.7545,10.9748,10.7438,10.8405,140200.0
2009-03-09 10:30:00,20.17,20.19,19.95,19.96,237100.0,10.8351,10.8459,10.7169,10.7223,237100.0
2009-03-09 11:00:00,19.96,20.07,19.85,20.0,129600.0,10.7223,10.7814,10.6632,10.7438,129600.0
2009-03-09 11:30:00,20.0,20.01,19.86,19.94,158300.0,10.7438,10.7492,10.6686,10.7116,158300.0
2009-03-09 12:00:00,19.93,20.12,19.93,19.95,126900.0,10.7062,10.8083,10.7062,10.7169,126900.0
2009-03-09 12:30:00,19.96,20.01,19.88,19.94,76800.0,10.7223,10.7492,10.6793,10.7116,76800.0
2009-03-09 13:00:00,19.94,19.94,19.78,19.84,89900.0,10.7116,10.7116,10.6256,10.6579,89900.0
2009-03-09 13:30:00,19.82,19.95,19.78,19.87,133600.0,10.6471,10.7169,10.6256,10.674,133600.0
2009-03-09 14:00:00,19.88,20.03,19.83,19.9,172300.0,10.6793,10.7599,10.6525,10.6901,172300.0
2009-03-09 14:30:00,19.91,20.01,19.82,19.93,177700.0,10.6955,10.7492,10.6471,10.7062,177700.0
2009-03-09 15:00:00,19.93,19.98,19.72,19.79,223300.0,10.7062,10.7331,10.5934,10.631,223300.0
2009-03-09 15:30:00,19.79,19.85,19.65,19.8,323500.0,10.631,10.6632,10.5558,10.6364,323500.0
2009-03-10 09:30:00,20.16,20.16,19.77,20.0,192700.0,10.8298,10.8298,10.6202,10.7438,192700.0
2009-03-10 10:00:00,20.0,20.12,19.91,19.93,272400.0,10.7438,10.8083,10.6955,10.7062,272400.0
2009-03-10 10:30:00,19.92,20.06,19.92,19.99,200500.0,10.7008,10.776,10.7008,10.7384,200500.0
2009-03-10 11:00:00,20.0,20.15,19.95,20.11,275100.0,10.7438,10.8244,10.7169,10.8029,275100.0
2009-03-10 11:30:00,20.11,20.25,20.11,20.24,232000.0,10.8029,10.8781,10.8029,10.8727,232000.0
2009-03-10 12:00:00,20.24,20.24,20.08,20.1,294500.0,10.8727,10.8727,10.7868,10.7975,294500.0
2009-03-10 12:30:00,20.1,20.11,20.0,20.01,165500.0,10.7975,10.8029,10.7438,10.7492,165500.0
2009-03-10 13:00:00,20.01,20.03,19.94,19.97,113400.0,10.7492,10.7599,10.7116,10.7277,113400.0
2009-03-10 13:30:00,19.96,20.11,19.86,19.92,161000.0,10.7223,10.8029,10.6686,10.7008,161000.0
2009-03-10 14:00:00,19.93,20.05,19.9,20.0,190300.0,10.7062,10.7707,10.6901,10.7438,190300.0
2009-03-10 14:30:00,20.02,20.15,19.87,20.03,278200.0,10.7545,10.8244,10.674,10.7599,278200.0
2009-03-10 15:00:00,20.03,20.11,19.95,20.07,323700.0,10.7599,10.8029,10.7169,10.7814,323700.0
2009-03-10 15:30:00,20.07,20.09,19.95,20.02,388400.0,10.7814,10.7921,10.7169,10.7545,388400.0
2009-03-11 09:30:00,20.25,20.25,19.96,20.1,378900.0,10.8781,10.8781,10.7223,10.7975,378900.0
2009-03-11 10:00:00,20.11,20.29,19.9,20.22,206900.0,10.8029,10.8996,10.6901,10.862,206900.0
2009-03-11 10:30:00,20.22,20.24,20.12,20.14,108500.0,10.862,10.8727,10.8083,10.819,108500.0
2009-03-11 11:00:00,20.15,20.19,19.9,19.91,208400.0,10.8244,10.8459,10.6901,10.6955,208400.0
2009-03-11 11:30:00,19.91,20.03,19.86,20.01,200800.0,10.6955,10.7599,10.6686,10.7492,200800.0
2009-03-11 12:00:00,20.0,20.05,19.92,19.97,136000.0,10.7438,10.7707,10.7008,10.7277,136000.0
2009-03-11 12:30:00,19.98,20.01,19.84,19.84,136900.0,10.7331,10.7492,10.6579,10.6579,136900.0
2009-03-11 13:00:00,19.85,20.04,19.85,19.96,186300.0,10.6632,10.7653,10.6632,10.7223,186300.0
2009-03-11 13:30:00,19.96,20.06,19.96,20.01,177700.0,10.7223,10.776,10.7223,10.7492,177700.0
2009-03-11 14:00:00,20.01,20.04,19.85,19.92,200400.0,10.7492,10.7653,10.6632,10.7008,200400.0
2009-03-11 14:30:00,19.92,20.02,19.92,19.94,234800.0,10.7008,10.7545,10.7008,10.7116,234800.0
2009-03-11 15:00:00,19.95,20.02,19.94,19.98,286000.0,10.7169,10.7545,10.7116,10.7331,286000.0
2009-03-11 15:30:00,19.97,20.04,19.78,19.81,500200.0,10.7277,10.7653,10.6256,10.6417,500200.0
2009-03-12 09:30:00,19.78,19.97,19.51,19.53,156500.0,10.6256,10.7277,10.4806,10.4913,156500.0
2009-03-12 10:00:00,19.53,19.89,19.52,19.75,128500.0,10.4913,10.6847,10.486,10.6095,128500.0
2009-03-12 10:30:00,19.75,19.95,19.66,19.84,212100.0,10.6095,10.7169,10.5612,10.6579,212100.0
2009-03-12 11:00:00,19.84,19.91,19.79,19.88,102100.0,10.6579,10.6955,10.631,10.6793,102100.0
2009-03-12 11:30:00,19.89,20.03,19.81,19.99,146600.0,10.6847,10.7599,10.6417,10.7384,146600.0
2009-03-12 12:00:00,19.98,19.98,19.82,19.86,116400.0,10.7331,10.7331,10.6471,10.6686,116400.0
2009-03-12 12:30:00,19.86,19.99,19.83,19.95,91500.0,10.6686,10.7384,10.6525,10.7169,91500.0
2009-03-12 13:00:00,19.95,20.0,19.91,19.94,124300.0,10.7169,10.7438,10.6955,10.7116,124300.0
2009-03-12 13:30:00,19.94,20.02,19.94,19.96,170200.0,10.7116,10.7545,10.7116,10.7223,170200.0
2009-03-12 14:00:00,19.96,20.07,19.92,20.0,290200.0,10.7223,10.7814,10.7008,10.7438,290200.0
2009-03-12 14:30:00,20.0,20.06,19.98,19.99,394500.0,10.7438,10.776,10.7331,10.7384,394500.0
2009-03-12 15:00:00,19.99,20.02,19.91,19.94,306300.0,10.7384,10.7545,10.6955,10.7116,306300.0
2009-03-12 15:30:00,19.94,20.06,19.93,19.99,632700.0,10.7116,10.776,10.7062,10.7384,632700.0
2009-03-13 09:30:00,20.31,20.35,20.0,20.1,345600.0,10.9103,10.9318,10.7438,10.7975,345600.0
2009-03-13 10:00:00,20.1,20.1,19.91,19.94,193000.0,10.7975,10.7975,10.6955,10.7116,193000.0
2009-03-13 10:30:00,19.94,20.12,19.92,20.01,216900.0,10.7116,10.8083,10.7008,10.7492,216900.0
2009-03-13 11:00:00,20.01,20.02,19.97,19.99,236000.0,10.7492,10.7545,10.7277,10.7384,236000.0
2009-03-13 11:30:00,19.99,20.01,19.93,19.99,143700.0,10.7384,10.7492,10.7062,10.7384,143700.0
2009-03-13 12:00:00,19.99,20.0,19.89,19.96,101800.0,10.7384,10.7438,10.6847,10.7223,101800.0
2009-03-13 12:30:00,19.96,20.01,19.96,20.0,125100.0,10.7223,10.7492,10.7223,10.7438,125100.0
2009-03-13 13:00:00,20.0,20.03,19.97,20.01,122300.0,10.7438,10.7599,10.7277,10.7492,122300.0
2009-03-13 13:30:00,20.01,20.01,19.97,19.99,139000.0,10.7492,10.7492,10.7277,10.7384,139000.0
2009-03-13 14:00:00,19.99,20.01,19.95,20.0,122600.0,10.7384,10.7492,10.7169,10.7438,122600.0
2009-03-13 14:30:00,19.99,20.1,19.99,20.03,192800.0,10.7384,10.7975,10.7384,10.7599,192800.0
2009-03-13 15:00:00,20.03,20.19,19.98,20.14,186000.0,10.7599,10.8459,10.7331,10.819,186000.0
2009-03-13 15:30:00,20.15,20.19,20.04,20.12,367800.0,10.8244,10.8459,10.7653,10.8083,367800.0
2009-03-16 09:30:00,20.36,20.72,20.2,20.58,239600.0,10.9372,11.1306,10.8512,11.0554,239600.0
2009-03-16 10:00:00,20.59,20.69,20.49,20.63,119800.0,11.0607,11.1145,11.007,11.0822,119800.0
2009-03-16 10:30:00,20.61,20.81,20.61,20.66,177700.0,11.0715,11.1789,11.0715,11.0983,177700.0
2009-03-16 11:00:00,20.65,20.85,20.61,20.85,193600.0,11.093,11.2004,11.0715,11.2004,193600.0
2009-03-16 11:30:00,20.84,20.88,20.81,20.82,103200.0,11.195,11.2165,11.1789,11.1843,103200.0
2009-03-16 12:00:00,20.83,20.86,20.8,20.84,142200.0,11.1897,11.2058,11.1736,11.195,142200.0
2009-03-16 12:30:00,20.85,20.97,20.85,20.97,170300.0,11.2004,11.2649,11.2004,11.2649,170300.0
2009-03-16 13:00:00,20.95,20.97,20.85,20.88,146200.0,11.2541,11.2649,11.2004,11.2165,146200.0
2009-03-16 13:30:00,20.87,20.92,20.85,20.89,110700.0,11.2112,11.238,11.2004,11.2219,110700.0
2009-03-16 14:00:00,20.88,20.92,20.83,20.85,144400.0,11.2165,11.238,11.1897,11.2004,144400.0
2009-03-16 14:30:00,20.84,20.97,20.82,20.88,168500.0,11.195,11.2649,11.1843,11.2165,168500.0
2009-03-16 15:00:00,20.88,20.89,20.68,20.71,277900.0,11.2165,11.2219,11.1091,11.1252,277900.0
2009-03-16 15:30:00,20.71,20.75,20.64,20.67,386600.0,11.1252,11.1467,11.0876,11.1037,386600.0
2009-03-17 09:30:00,20.62,20.75,20.5,20.53,134300.0,11.0769,11.1467,11.0124,11.0285,134300.0
2009-03-17 10:00:00,20.53,20.78,20.53,20.65,163500.0,11.0285,11.1628,11.0285,11.093,163500.0
2009-03-17 10:30:00,20.65,20.72,20.6,20.65,231000.0,11.093,11.1306,11.0661,11.093,231000.0
2009-03-17 11:00:00,20.65,20.71,20.54,20.56,265600.0,11.093,11.1252,11.0339,11.0446,265600.0
2009-03-17 11:30:00,20.54,20.74,20.54,20.74,84500.0,11.0339,11.1413,11.0339,11.1413,84500.0
2009-03-17 12:00:00,20.75,20.96,20.74,20.95,149000.0,11.1467,11.2595,11.1413,11.2541,149000.0
2009-03-17 12:30:00,20.94,21.23,20.94,21.15,163600.0,11.2488,11.4045,11.2488,11.3616,163600.0
2009-03-17 13:00:00,21.15,21.29,21.1,21.24,114200.0,11.3616,11.4368,11.3347,11.4099,114200.0
2009-03-17 13:30:00,21.24,21.3,21.1,21.1,133300.0,11.4099,11.4421,11.3347,11.3347,133300.0
2009-03-17 14:00:00,21.11,21.15,21.03,21.03,171500.0,11.3401,11.3616,11.2971,11.2971,171500.0
2009-03-17 14:30:00,21.03,21.24,21.03,21.24,129100.0,11.2971,11.4099,11.2971,11.4099,129100.0
2009-03-17 15:00:00,21.22,21.36,21.2,21.31,248600.0,11.3992,11.4744,11.3884,11.4475,248600.0
2009-03-17 15:30:00,21.32,21.4,21.2,21.4,351200.0,11.4529,11.4959,11.3884,11.4959,351200.0
2009-03-18 09:30:00,21.03,21.38,20.9,21.02,123400.0,11.2971,11.4851,11.2273,11.2917,123400.0
2009-03-18 10:00:00,21.03,21.03,20.89,20.89,73900.0,11.2971,11.2971,11.2219,11.2219,73900.0
2009-03-18 10:30:00,20.88,21.12,20.8,21.1,110300.0,11.2165,11.3455,11.1736,11.3347,110300.0
2009-03-18 11:00:00,21.12,21.15,20.95,20.98,105700.0,11.3455,11.3616,11.2541,11.2702,105700.0
2009-03-18 11:30:00,20.97,21.16,20.94,21.15,110600.0,11.2649,11.3669,11.2488,11.3616,110600.0
2009-03-18 12:00:00,21.16,21.35,21.16,21.34,161800.0,11.3669,11.469,11.3669,11.4636,161800.0
2009-03-18 12:30:00,21.33,21.51,21.31,21.49,174500.0,11.4583,11.555,11.4475,11.5442,174500.0
2009-03-18 13:00:00,21.47,21.51,21.38,21.38,83500.0,11.5335,11.555,11.4851,11.4851,83500.0
2009-03-18 13:30:00,21.39,21.53,21.38,21.49,111300.0,11.4905,11.5657,11.4851,11.5442,111300.0
2009-03-18 14:00:00,21.48,22.19,21.44,21.95,236600.0,11.5388,11.9202,11.5174,11.7913,236600.0
2009-03-18 14:30:00,21.95,22.29,21.9,22.14,289300.0,11.7913,11.974,11.7645,11.8934,289300.0
2009-03-18 15:00:00,22.14,22.14,21.78,21.99,313500.0,11.8934,11.8934,11.7,11.8128,313500.0
2009-03-18 15:30:00,22.0,22.12,21.83,22.11,471300.0,11.8182,11.8826,11.7269,11.8773,471300.0
2009-03-19 09:30:00,22.05,22.25,21.88,21.91,157400.0,11.845,11.9525,11.7537,11.7698,157400.0
2009-03-19 10:00:00,21.93,22.0,21.9,21.92,83100.0,11.7806,11.8182,11.7645,11.7752,83100.0
2009-03-19 10:30:00,21.91,22.12,21.9,22.12,89300.0,11.7698,11.8826,11.7645,11.8826,89300.0
2009-03-19 11:00:00,22.11,22.38,22.11,22.19,250000.0,11.8773,12.0223,11.8773,11.9202,250000.0
2009-03-19 11:30:00,22.19,22.2,21.9,22.0,124700.0,11.9202,11.9256,11.7645,11.8182,124700.0
2009-03-19 12:00:00,21.99,22.01,21.85,21.93,88500.0,11.8128,11.8236,11.7376,11.7806,88500.0
2009-03-19 12:30:00,21.94,22.01,21.87,21.92,141700.0,11.786,11.8236,11.7483,11.7752,141700.0
2009-03-19 13:00:00,21.93,22.05,21.89,22.04,123900.0,11.7806,11.845,11.7591,11.8397,123900.0
2009-03-19 13:30:00,22.04,22.15,21.95,22.12,176100.0,11.8397,11.8988,11.7913,11.8826,176100.0
2009-03-19 14:00:00,22.11,22.14,21.97,22.02,104500.0,11.8773,11.8934,11.8021,11.8289,104500.0
2009-03-19 14:30:00,22.01,22.02,21.91,21.98,117700.0,11.8236,11.8289,11.7698,11.8074,117700.0
2009-03-19 15:00:00,21.99,22.15,21.97,22.06,180900.0,11.8128,11.8988,11.8021,11.8504,180900.0
2009-03-19 15:30:00,22.07,22.11,21.96,22.03,318100.0,11.8558,11.8773,11.7967,11.8343,318100.0
2009-03-20 09:30:00,22.01,22.41,22.01,22.2,552900.0,11.8236,12.0384,11.8236,11.9256,552900.0
2009-03-20 10:00:00,22.2,22.29,22.16,22.29,121300.0,11.9256,11.974,11.9041,11.974,121300.0
2009-03-20 10:30:00,22.33,22.49,22.31,22.49,127100.0,11.9955,12.0814,11.9847,12.0814,127100.0
2009-03-20 11:00:00,22.49,22.49,22.26,22.3,152600.0,12.0814,12.0814,11.9579,11.9793,152600.0
2009-03-20 11:30:00,22.31,22.57,22.3,22.54,79800.0,11.9847,12.1244,11.9793,12.1083,79800.0
2009-03-20 12:00:00,22.54,22.59,22.4,22.58,90200.0,12.1083,12.1351,12.0331,12.1298,90200.0
2009-03-20 12:30:00,22.57,22.61,22.4,22.52,129000.0,12.1244,12.1459,12.0331,12.0975,129000.0
2009-03-20 13:00:00,22.51,22.53,22.32,22.32,83000.0,12.0921,12.1029,11.9901,11.9901,83000.0
2009-03-20 13:30:00,22.32,22.38,22.12,22.17,237500.0,11.9901,12.0223,11.8826,11.9095,237500.0
2009-03-20 14:00:00,22.16,22.17,22.03,22.08,148100.0,11.9041,11.9095,11.8343,11.8612,148100.0
2009-03-20 14:30:00,22.08,22.09,21.9,21.95,165400.0,11.8612,11.8665,11.7645,11.7913,165400.0
2009-03-20 15:00:00,21.95,22.11,21.91,22.06,158400.0,11.7913,11.8773,11.7698,11.8504,158400.0
2009-03-20 15:30:00,22.06,22.17,21.94,21.95,286900.0,11.8504,11.9095,11.786,11.7913,286900.0
2009-03-23 09:30:00,22.49,22.52,22.16,22.26,117500.0,12.0814,12.0975,11.9041,11.9579,117500.0
2009-03-23 10:00:00,22.27,22.4,22.24,22.38,183600.0,11.9632,12.0331,11.9471,12.0223,183600.0
2009-03-23 10:30:00,22.39,22.64,22.39,22.61,127600.0,12.0277,12.162,12.0277,12.1459,127600.0
2009-03-23 11:00:00,22.59,22.64,22.49,22.54,171500.0,12.1351,12.162,12.0814,12.1083,171500.0
2009-03-23 11:30:00,22.54,22.84,22.54,22.79,148100.0,12.1083,12.2694,12.1083,12.2426,148100.0
2009-03-23 12:00:00,22.79,22.8,22.67,22.73,104600.0,12.2426,12.2479,12.1781,12.2103,104600.0
2009-03-23 12:30:00,22.73,22.78,22.62,22.62,78800.0,12.2103,12.2372,12.1512,12.1512,78800.0
2009-03-23 13:00:00,22.63,22.69,22.37,22.4,143000.0,12.1566,12.1888,12.0169,12.0331,143000.0
2009-03-23 13:30:00,22.4,22.48,22.34,22.41,127900.0,12.0331,12.076,12.0008,12.0384,127900.0
2009-03-23 14:00:00,22.42,22.6,22.4,22.59,88500.0,12.0438,12.1405,12.0331,12.1351,88500.0
2009-03-23 14:30:00,22.59,22.92,22.59,22.87,159200.0,12.1351,12.3124,12.1351,12.2855,159200.0
2009-03-23 15:00:00,22.86,22.93,22.75,22.89,169900.0,12.2802,12.3178,12.2211,12.2963,169900.0
2009-03-23 15:30:00,22.9,23.19,22.86,23.18,378000.0,12.3017,12.4574,12.2802,12.4521,378000.0
2009-03-24 09:30:00,22.57,23.09,22.55,22.93,169600.0,12.1244,12.4037,12.1136,12.3178,169600.0
2009-03-24 10:00:00,22.93,23.12,22.93,22.98,146000.0,12.3178,12.4198,12.3178,12.3446,146000.0
2009-03-24 10:30:00,22.99,23.13,22.93,23.06,123600.0,12.35,12.4252,12.3178,12.3876,123600.0
2009-03-24 11:00:00,23.07,23.22,23.05,23.13,137600.0,12.393,12.4736,12.3822,12.4252,137600.0
2009-03-24 11:30:00,23.13,23.24,23.11,23.17,141300.0,12.4252,12.4843,12.4145,12.4467,141300.0
2009-03-24 12:00:00,23.17,23.32,23.08,23.28,166300.0,12.4467,12.5273,12.3983,12.5058,166300.0
2009-03-24 12:30:00,23.28,23.37,23.22,23.34,89800.0,12.5058,12.5541,12.4736,12.538,89800.0
2009-03-24 13:00:00,23.32,23.47,23.28,23.46,137200.0,12.5273,12.6079,12.5058,12.6025,137200.0
2009-03-24 13:30:00,23.46,23.48,23.31,23.36,170000.0,12.6025,12.6132,12.5219,12.5488,170000.0
2009-03-24 14:00:00,23.36,23.38,23.23,23.26,137500.0,12.5488,12.5595,12.4789,12.495,137500.0
2009-03-24 14:30:00,23.25,23.29,23.13,23.15,204600.0,12.4897,12.5112,12.4252,12.436,204600.0
2009-03-24 15:00:00,23.15,23.18,23.05,23.16,235500.0,12.436,12.4521,12.3822,12.4413,235500.0
2009-03-24 15:30:00,23.16,23.26,23.04,23.2,513700.0,12.4413,12.495,12.3769,12.4628,513700.0
2009-03-25 09:30:00,23.19,23.54,23.13,23.33,113700.0,12.4574,12.6455,12.4252,12.5326,113700.0
2009-03-25 10:00:00,23.33,23.62,23.33,23.52,169300.0,12.5326,12.6884,12.5326,12.6347,169300.0
2009-03-25 10:30:00,23.52,23.8,23.51,23.68,157100.0,12.6347,12.7851,12.6293,12.7207,157100.0
2009-03-25 11:00:00,23.67,23.95,23.66,23.89,319100.0,12.7153,12.8657,12.7099,12.8335,319100.0
2009-03-25 11:30:00,23.89,24.06,23.85,23.86,199000.0,12.8335,12.9248,12.812,12.8174,199000.0
2009-03-25 12:00:00,23.87,24.05,23.55,23.57,162900.0,12.8227,12.9194,12.6508,12.6616,162900.0
2009-03-25 12:30:00,23.58,23.65,23.33,23.45,110600.0,12.6669,12.7045,12.5326,12.5971,110600.0
2009-03-25 13:00:00,23.44,23.55,23.26,23.28,95300.0,12.5917,12.6508,12.495,12.5058,95300.0
2009-03-25 13:30:00,23.27,23.33,23.17,23.3,106000.0,12.5004,12.5326,12.4467,12.5165,106000.0
2009-03-25 14:00:00,23.29,23.31,23.05,23.1,144700.0,12.5112,12.5219,12.3822,12.4091,144700.0
2009-03-25 14:30:00,23.1,23.1,22.9,22.96,193200.0,12.4091,12.4091,12.3017,12.3339,193200.0
2009-03-25 15:00:00,22.95,23.05,22.88,22.99,221500.0,12.3285,12.3822,12.2909,12.35,221500.0
2009-03-25 15:30:00,23.0,23.28,22.89,23.24,394800.0,12.3554,12.5058,12.2963,12.4843,394800.0
2009-03-26 09:30:00,23.56,23.58,23.22,23.23,142900.0,12.6562,12.6669,12.4736,12.4789,142900.0
2009-03-26 10:00:00,23.23,23.34,23.2,23.3,108600.0,12.4789,12.538,12.4628,12.5165,108600.0
2009-03-26 10:30:00,23.27,23.36,23.25,23.27,114700.0,12.5004,12.5488,12.4897,12.5004,114700.0
2009-03-26 11:00:00,23.27,23.42,23.22,23.33,133100.0,12.5004,12.581,12.4736,12.5326,133100.0
2009-03-26 11:30:00,23.33,23.57,23.33,23.5,118800.0,12.5326,12.6616,12.5326,12.624,118800.0
2009-03-26 12:00:00,23.5,23.72,23.5,23.72,142300.0,12.624,12.7421,12.624,12.7421,142300.0
2009-03-26 12:30:00,23.73,23.73,23.56,23.59,77800.0,12.7475,12.7475,12.6562,12.6723,77800.0
2009-03-26 13:00:00,23.61,24.07,23.6,23.91,185800.0,12.6831,12.9302,12.6777,12.8442,185800.0
2009-03-26 13:30:00,23.92,23.96,23.8,23.84,96600.0,12.8496,12.8711,12.7851,12.8066,96600.0
2009-03-26 14:00:00,23.84,24.05,23.78,23.79,225800.0,12.8066,12.9194,12.7744,12.7798,225800.0
2009-03-26 14:30:00,23.79,23.82,23.6,23.61,290300.0,12.7798,12.7959,12.6777,12.6831,290300.0
2009-03-26 15:00:00,23.61,23.78,23.61,23.75,288200.0,12.6831,12.7744,12.6831,12.7583,288200.0
2009-03-26 15:30:00,23.75,23.86,23.63,23.81,583200.0,12.7583,12.8174,12.6938,12.7905,583200.0
2009-03-27 09:30:00,23.49,23.6,23.3,23.36,67000.0,12.6186,12.6777,12.5165,12.5488,67000.0
2009-03-27 10:00:00,23.35,23.4,23.22,23.4,57400.0,12.5434,12.5702,12.4736,12.5702,57400.0
2009-03-27 10:30:00,23.38,23.54,23.33,23.49,75900.0,12.5595,12.6455,12.5326,12.6186,75900.0
2009-03-27 11:00:00,23.5,23.63,23.47,23.47,72600.0,12.624,12.6938,12.6079,12.6079,72600.0
2009-03-27 11:30:00,23.48,23.55,23.44,23.49,60000.0,12.6132,12.6508,12.5917,12.6186,60000.0
2009-03-27 12:00:00,23.48,23.54,23.39,23.4,55400.0,12.6132,12.6455,12.5649,12.5702,55400.0
2009-03-27 12:30:00,23.4,23.49,23.37,23.38,63000.0,12.5702,12.6186,12.5541,12.5595,63000.0
2009-03-27 13:00:00,23.37,23.43,23.32,23.42,66000.0,12.5541,12.5864,12.5273,12.581,66000.0
2009-03-27 13:30:00,23.42,23.51,23.26,23.38,102300.0,12.581,12.6293,12.495,12.5595,102300.0
2009-03-27 14:00:00,23.38,23.5,23.34,23.44,128300.0,12.5595,12.624,12.538,12.5917,128300.0
2009-03-27 14:30:00,23.45,23.46,23.25,23.4,202800.0,12.5971,12.6025,12.4897,12.5702,202800.0
2009-03-27 15:00:00,23.4,23.49,23.27,23.32,167500.0,12.5702,12.6186,12.5004,12.5273,167500.0
2009-03-27 15:30:00,23.32,23.4,23.23,23.3,409800.0,12.5273,12.5702,12.4789,12.5165,409800.0
2009-03-30 09:30:00,23.34,23.34,22.88,23.01,97300.0,12.538,12.538,12.2909,12.3607,97300.0
2009-03-30 10:00:00,23.0,23.02,22.85,22.93,38500.0,12.3554,12.3661,12.2748,12.3178,38500.0
2009-03-30 10:30:00,22.94,22.94,22.65,22.73,49800.0,12.3231,12.3231,12.1674,12.2103,49800.0
2009-03-30 11:00:00,22.73,23.01,22.67,22.84,67200.0,12.2103,12.3607,12.1781,12.2694,67200.0
2009-03-30 11:30:00,22.81,22.84,22.74,22.81,45600.0,12.2533,12.2694,12.2157,12.2533,45600.0
2009-03-30 12:00:00,22.83,22.87,22.76,22.86,46800.0,12.2641,12.2855,12.2264,12.2802,46800.0
2009-03-30 12:30:00,22.86,22.86,22.71,22.71,39800.0,12.2802,12.2802,12.1996,12.1996,39800.0
2009-03-30 13:00:00,22.71,22.74,22.66,22.73,36700.0,12.1996,12.2157,12.1727,12.2103,36700.0
2009-03-30 13:30:00,22.72,22.75,22.51,22.54,60500.0,12.205,12.2211,12.0921,12.1083,60500.0
2009-03-30 14:00:00,22.52,22.72,22.5,22.64,76700.0,12.0975,12.205,12.0868,12.162,76700.0
2009-03-30 14:30:00,22.64,22.65,22.48,22.53,74800.0,12.162,12.1674,12.076,12.1029,74800.0
2009-03-30 15:00:00,22.51,22.75,22.49,22.65,88300.0,12.0921,12.2211,12.0814,12.1674,88300.0
2009-03-30 15:30:00,22.67,22.79,22.61,22.76,216300.0,12.1781,12.2426,12.1459,12.2264,216300.0
2009-03-31 09:30:00,22.99,23.11,22.72,22.88,200000.0,12.35,12.4145,12.205,12.2909,200000.0
2009-03-31 10:00:00,22.88,22.92,22.71,22.83,158600.0,12.2909,12.3124,12.1996,12.2641,158600.0
2009-03-31 10:30:00,22.86,23.03,22.85,22.92,65500.0,12.2802,12.3715,12.2748,12.3124,65500.0
2009-03-31 11:00:00,22.92,23.19,22.92,23.17,80800.0,12.3124,12.4574,12.3124,12.4467,80800.0
2009-03-31 11:30:00,23.15,23.31,23.12,23.27,41700.0,12.436,12.5219,12.4198,12.5004,41700.0
2009-03-31 12:00:00,23.27,23.28,23.2,23.26,45100.0,12.5004,12.5058,12.4628,12.495,45100.0
2009-03-31 12:30:00,23.26,23.27,23.21,23.21,38000.0,12.495,12.5004,12.4682,12.4682,38000.0
2009-03-31 13:00:00,23.22,23.33,23.21,23.32,52400.0,12.4736,12.5326,12.4682,12.5273,52400.0
2009-03-31 13:30:00,23.31,23.36,23.29,23.34,57900.0,12.5219,12.5488,12.5112,12.538,57900.0
2009-03-31 14:00:00,23.34,23.42,23.34,23.39,94900.0,12.538,12.581,12.538,12.5649,94900.0
2009-03-31 14:30:00,23.4,23.56,23.39,23.51,113200.0,12.5702,12.6562,12.5649,12.6293,113200.0
2009-03-31 15:00:00,23.52,23.53,23.37,23.38,146800.0,12.6347,12.6401,12.5541,12.5595,146800.0
2009-03-31 15:30:00,23.38,23.38,23.12,23.13,379500.0,12.5595,12.5595,12.4198,12.4252,379500.0
2009-04-01 09:30:00,23.0,23.15,22.86,23.15,140900.0,12.3554,12.436,12.2802,12.436,140900.0
2009-04-01 10:00:00,23.18,23.29,23.12,23.2,111000.0,12.4521,12.5112,12.4198,12.4628,111000.0
2009-04-01 10:30:00,23.21,23.23,23.07,23.07,89800.0,12.4682,12.4789,12.393,12.393,89800.0
2009-04-01 11:00:00,23.08,23.24,23.07,23.22,88400.0,12.3983,12.4843,12.393,12.4736,88400.0
2009-04-01 11:30:00,23.23,23.29,23.17,23.26,56300.0,12.4789,12.5112,12.4467,12.495,56300.0
2009-04-01 12:00:00,23.26,23.38,23.26,23.34,53200.0,12.495,12.5595,12.495,12.538,53200.0
2009-04-01 12:30:00,23.34,23.35,23.25,23.28,48100.0,12.538,12.5434,12.4897,12.5058,48100.0
2009-04-01 13:00:00,23.29,23.32,23.24,23.3,50300.0,12.5112,12.5273,12.4843,12.5165,50300.0
2009-04-01 13:30:00,23.29,23.42,23.27,23.4,52700.0,12.5112,12.581,12.5004,12.5702,52700.0
2009-04-01 14:00:00,23.4,23.51,23.39,23.43,81900.0,12.5702,12.6293,12.5649,12.5864,81900.0
2009-04-01 14:30:00,23.43,23.47,23.34,23.39,158000.0,12.5864,12.6079,12.538,12.5649,158000.0
2009-04-01 15:00:00,23.38,23.4,23.15,23.27,212200.0,12.5595,12.5702,12.436,12.5004,212200.0
2009-04-01 15:30:00,23.27,23.5,23.25,23.38,272600.0,12.5004,12.624,12.4897,12.5595,272600.0
2009-04-02 09:30:00,23.75,23.98,23.49,23.55,157800.0,12.7583,12.8818,12.6186,12.6508,157800.0
2009-04-02 10:00:00,23.55,23.67,23.21,23.22,123800.0,12.6508,12.7153,12.4682,12.4736,123800.0
2009-04-02 10:30:00,23.22,23.55,23.1,23.53,237700.0,12.4736,12.6508,12.4091,12.6401,237700.0
2009-04-02 11:00:00,23.54,23.79,23.54,23.67,87100.0,12.6455,12.7798,12.6455,12.7153,87100.0
2009-04-02 11:30:00,23.68,23.68,23.48,23.56,188500.0,12.7207,12.7207,12.6132,12.6562,188500.0
2009-04-02 12:00:00,23.57,23.76,23.51,23.74,83400.0,12.6616,12.7636,12.6293,12.7529,83400.0
2009-04-02 12:30:00,23.74,23.8,23.7,23.7,77700.0,12.7529,12.7851,12.7314,12.7314,77700.0
2009-04-02 13:00:00,23.7,23.73,23.47,23.5,164600.0,12.7314,12.7475,12.6079,12.624,164600.0
2009-04-02 13:30:00,23.5,23.59,23.46,23.55,192700.0,12.624,12.6723,12.6025,12.6508,192700.0
2009-04-02 14:00:00,23.55,23.63,23.53,23.61,98000.0,12.6508,12.6938,12.6401,12.6831,98000.0
2009-04-02 14:30:00,23.61,23.71,23.51,23.53,86100.0,12.6831,12.7368,12.6293,12.6401,86100.0
2009-04-02 15:00:00,23.52,23.59,23.45,23.53,198100.0,12.6347,12.6723,12.5971,12.6401,198100.0
2009-04-02 15:30:00,23.54,23.62,23.45,23.51,334600.0,12.6455,12.6884,12.5971,12.6293,334600.0
2009-04-03 09:30:00,23.42,23.7,23.35,23.65,90600.0,12.581,12.7314,12.5434,12.7045,90600.0
2009-04-03 10:00:00,23.64,23.64,23.42,23.46,60000.0,12.6992,12.6992,12.581,12.6025,60000.0
2009-04-03 10:30:00,23.47,23.47,23.19,23.21,92300.0,12.6079,12.6079,12.4574,12.4682,92300.0
2009-04-03 11:00:00,23.22,23.29,23.16,23.29,65700.0,12.4736,12.5112,12.4413,12.5112,65700.0
2009-04-03 11:30:00,23.3,23.36,23.21,23.25,77100.0,12.5165,12.5488,12.4682,12.4897,77100.0
2009-04-03 12:00:00,23.25,23.4,23.25,23.39,46500.0,12.4897,12.5702,12.4897,12.5649,46500.0
2009-04-03 12:30:00,23.39,23.43,23.27,23.28,38500.0,12.5649,12.5864,12.5004,12.5058,38500.0
2009-04-03 13:00:00,23.29,23.41,23.22,23.41,74000.0,12.5112,12.5756,12.4736,12.5756,74000.0
2009-04-03 13:30:00,23.41,23.44,23.28,23.41,66700.0,12.5756,12.5917,12.5058,12.5756,66700.0
2009-04-03 14:00:00,23.41,23.43,23.34,23.39,63700.0,12.5756,12.5864,12.538,12.5649,63700.0
2009-04-03 14:30:00,23.39,23.42,23.29,23.3,85400.0,12.5649,12.581,12.5112,12.5165,85400.0
2009-04-03 15:00:00,23.3,23.31,23.15,23.15,172700.0,12.5165,12.5219,12.436,12.436,172700.0
2009-04-03 15:30:00,23.16,23.26,23.07,23.23,522200.0,12.4413,12.495,12.393,12.4789,522200.0
2009-04-06 09:30:00,22.89,23.35,22.75,23.33,134700.0,12.2963,12.5434,12.2211,12.5326,134700.0
2009-04-06 10:00:00,23.32,23.55,23.32,23.46,107500.0,12.5273,12.6508,12.5273,12.6025,107500.0
2009-04-06 10:30:00,23.47,23.47,23.22,23.22,109500.0,12.6079,12.6079,12.4736,12.4736,109500.0
2009-04-06 11:00:00,23.22,23.32,23.21,23.25,71400.0,12.4736,12.5273,12.4682,12.4897,71400.0
2009-04-06 11:30:00,23.26,23.29,23.11,23.12,88200.0,12.495,12.5112,12.4145,12.4198,88200.0
2009-04-06 12:00:00,23.12,23.17,23.11,23.13,42000.0,12.4198,12.4467,12.4145,12.4252,42000.0
2009-04-06 12:30:00,23.13,23.16,23.1,23.15,44800.0,12.4252,12.4413,12.4091,12.436,44800.0
2009-04-06 13:00:00,23.16,23.2,23.11,23.11,43400.0,12.4413,12.4628,12.4145,12.4145,43400.0
2009-04-06 13:30:00,23.11,23.2,23.07,23.18,67400.0,12.4145,12.4628,12.393,12.4521,67400.0
2009-04-06 14:00:00,23.18,23.23,23.15,23.19,70800.0,12.4521,12.4789,12.436,12.4574,70800.0
2009-04-06 14:30:00,23.19,23.21,23.05,23.14,132600.0,12.4574,12.4682,12.3822,12.4306,132600.0
2009-04-06 15:00:00,23.14,23.21,23.07,23.09,112800.0,12.4306,12.4682,12.393,12.4037,112800.0
2009-04-06 15:30:00,23.08,23.19,23.02,23.13,192500.0,12.3983,12.4574,12.3661,12.4252,192500.0
2009-04-07 09:30:00,22.8,22.91,22.54,22.86,88100.0,12.2479,12.307,12.1083,12.2802,88100.0
2009-04-07 10:00:00,22.81,22.9,22.71,22.89,77900.0,12.2533,12.3017,12.1996,12.2963,77900.0
2009-04-07 10:30:00,22.91,23.09,22.89,22.99,89600.0,12.307,12.4037,12.2963,12.35,89600.0
2009-04-07 11:00:00,22.99,23.02,22.95,22.96,78800.0,12.35,12.3661,12.3285,12.3339,78800.0
2009-04-07 11:30:00,22.96,23.03,22.84,22.88,67000.0,12.3339,12.3715,12.2694,12.2909,67000.0
2009-04-07 12:00:00,22.88,22.96,22.83,22.84,67800.0,12.2909,12.3339,12.2641,12.2694,67800.0
2009-04-07 12:30:00,22.86,22.97,22.84,22.94,43300.0,12.2802,12.3393,12.2694,12.3231,43300.0
2009-04-07 13:00:00,22.95,22.95,22.76,22.8,88200.0,12.3285,12.3285,12.2264,12.2479,88200.0
2009-04-07 13:30:00,22.8,22.8,22.72,22.75,57600.0,12.2479,12.2479,12.205,12.2211,57600.0
2009-04-07 14:00:00,22.75,22.84,22.7,22.83,81600.0,12.2211,12.2694,12.1942,12.2641,81600.0
2009-04-07 14:30:00,22.83,22.83,22.75,22.82,69600.0,12.2641,12.2641,12.2211,12.2587,69600.0
2009-04-07 15:00:00,22.82,22.91,22.79,22.86,107600.0,12.2587,12.307,12.2426,12.2802,107600.0
2009-04-07 15:30:00,22.85,22.93,22.7,22.73,208900.0,12.2748,12.3178,12.1942,12.2103,208900.0
2009-04-08 09:30:00,22.75,22.94,22.65,22.7,93600.0,12.2211,12.3231,12.1674,12.1942,93600.0
2009-04-08 10:00:00,22.7,22.75,22.51,22.53,88600.0,12.1942,12.2211,12.0921,12.1029,88600.0
2009-04-08 10:30:00,22.53,22.62,22.43,22.59,86000.0,12.1029,12.1512,12.0492,12.1351,86000.0
2009-04-08 11:00:00,22.59,22.69,22.58,22.62,85800.0,12.1351,12.1888,12.1298,12.1512,85800.0
2009-04-08 11:30:00,22.63,22.73,22.61,22.68,60200.0,12.1566,12.2103,12.1459,12.1835,60200.0
2009-04-08 12:00:00,22.68,22.71,22.64,22.65,107000.0,12.1835,12.1996,12.162,12.1674,107000.0
2009-04-08 12:30:00,22.65,22.71,22.57,22.7,154300.0,12.1674,12.1996,12.1244,12.1942,154300.0
2009-04-08 13:00:00,22.7,22.72,22.7,22.7,93700.0,12.1942,12.205,12.1942,12.1942,93700.0
2009-04-08 13:30:00,22.7,22.72,22.69,22.7,109300.0,12.1942,12.205,12.1888,12.1942,109300.0
2009-04-08 14:00:00,22.71,22.75,22.53,22.54,153700.0,12.1996,12.2211,12.1029,12.1083,153700.0
2009-04-08 14:30:00,22.55,22.64,22.51,22.57,236800.0,12.1136,12.162,12.0921,12.1244,236800.0
2009-04-08 15:00:00,22.56,22.64,22.49,22.6,137000.0,12.119,12.162,12.0814,12.1405,137000.0
2009-04-08 15:30:00,22.61,22.73,22.6,22.66,363500.0,12.1459,12.2103,12.1405,12.1727,363500.0
2009-04-09 09:30:00,23.31,23.53,22.83,23.14,191400.0,12.5219,12.6401,12.2641,12.4306,191400.0
2009-04-09 10:00:00,23.14,23.19,22.93,22.93,218900.0,12.4306,12.4574,12.3178,12.3178,218900.0
2009-04-09 10:30:00,22.92,22.94,22.75,22.81,71300.0,12.3124,12.3231,12.2211,12.2533,71300.0
2009-04-09 11:00:00,22.81,22.92,22.79,22.82,47700.0,12.2533,12.3124,12.2426,12.2587,47700.0
2009-04-09 11:30:00,22.81,22.82,22.61,22.71,60700.0,12.2533,12.2587,12.1459,12.1996,60700.0
2009-04-09 12:00:00,22.71,22.75,22.68,22.74,39100.0,12.1996,12.2211,12.1835,12.2157,39100.0
2009-04-09 12:30:00,22.75,22.8,22.74,22.75,44600.0,12.2211,12.2479,12.2157,12.2211,44600.0
2009-04-09 13:00:00,22.76,22.79,22.71,22.71,35000.0,12.2264,12.2426,12.1996,12.1996,35000.0
2009-04-09 13:30:00,22.71,22.75,22.71,22.75,46300.0,12.1996,12.2211,12.1996,12.2211,46300.0
2009-04-09 14:00:00,22.75,22.75,22.65,22.66,89100.0,12.2211,12.2211,12.1674,12.1727,89100.0
2009-04-09 14:30:00,22.67,22.9,22.65,22.84,118900.0,12.1781,12.3017,12.1674,12.2694,118900.0
2009-04-09 15:00:00,22.83,22.84,22.78,22.79,134000.0,12.2641,12.2694,12.2372,12.2426,134000.0
2009-04-09 15:30:00,22.8,22.95,22.78,22.89,273400.0,12.2479,12.3285,12.2372,12.2963,273400.0
2009-04-13 09:30:00,22.84,22.86,22.48,22.56,84600.0,12.2694,12.2802,12.076,12.119,84600.0
2009-04-13 10:00:00,22.56,22.69,22.55,22.55,75700.0,12.119,12.1888,12.1136,12.1136,75700.0
2009-04-13 10:30:00,22.56,22.7,22.56,22.61,142900.0,12.119,12.1942,12.119,12.1459,142900.0
2009-04-13 11:00:00,22.61,22.68,22.58,22.66,97600.0,12.1459,12.1835,12.1298,12.1727,97600.0
2009-04-13 11:30:00,22.67,22.68,22.59,22.61,62500.0,12.1781,12.1835,12.1351,12.1459,62500.0
2009-04-13 12:00:00,22.61,22.66,22.61,22.62,40100.0,12.1459,12.1727,12.1459,12.1512,40100.0
2009-04-13 12:30:00,22.62,22.65,22.58,22.58,52000.0,12.1512,12.1674,12.1298,12.1298,52000.0
2009-04-13 13:00:00,22.57,22.66,22.51,22.6,41400.0,12.1244,12.1727,12.0921,12.1405,41400.0
2009-04-13 13:30:00,22.61,22.64,22.6,22.64,48200.0,12.1459,12.162,12.1405,12.162,48200.0
2009-04-13 14:00:00,22.64,22.65,22.57,22.57,59000.0,12.162,12.1674,12.1244,12.1244,59000.0
2009-04-13 14:30:00,22.57,22.66,22.56,22.58,84400.0,12.1244,12.1727,12.119,12.1298,84400.0
2009-04-13 15:00:00,22.56,22.7,22.53,22.69,127200.0,12.119,12.1942,12.1029,12.1888,127200.0
2009-04-13 15:30:00,22.7,22.75,22.61,22.61,227400.0,12.1942,12.2211,12.1459,12.1459,227400.0
2009-04-14 09:30:00,22.46,22.5,22.2,22.24,105000.0,12.0653,12.0868,11.9256,11.9471,105000.0
2009-04-14 10:00:00,22.23,22.28,22.2,22.24,78900.0,11.9417,11.9686,11.9256,11.9471,78900.0
2009-04-14 10:30:00,22.25,22.34,22.24,22.29,65600.0,11.9525,12.0008,11.9471,11.974,65600.0
2009-04-14 11:00:00,22.28,22.33,22.26,22.29,64500.0,11.9686,11.9955,11.9579,11.974,64500.0
2009-04-14 11:30:00,22.29,22.43,22.29,22.38,60700.0,11.974,12.0492,11.974,12.0223,60700.0
2009-04-14 12:00:00,22.38,22.42,22.34,22.38,69000.0,12.0223,12.0438,12.0008,12.0223,69000.0
2009-04-14 12:30:00,22.38,22.4,22.17,22.19,53800.0,12.0223,12.0331,11.9095,11.9202,53800.0
2009-04-14 13:00:00,22.19,22.28,22.18,22.26,51700.0,11.9202,11.9686,11.9149,11.9579,51700.0
2009-04-14 13:30:00,22.26,22.29,22.2,22.28,63300.0,11.9579,11.974,11.9256,11.9686,63300.0
2009-04-14 14:00:00,22.27,22.32,22.2,22.3,71200.0,11.9632,11.9901,11.9256,11.9793,71200.0
2009-04-14 14:30:00,22.3,22.35,22.21,22.31,119100.0,11.9793,12.0062,11.931,11.9847,119100.0
2009-04-14 15:00:00,22.31,22.33,22.22,22.25,112000.0,11.9847,11.9955,11.9364,11.9525,112000.0
2009-04-14 15:30:00,22.24,22.32,22.22,22.26,304500.0,11.9471,11.9901,11.9364,11.9579,304500.0
2009-04-15 09:30:00,22.26,22.51,22.1,22.32,179600.0,11.9579,12.0921,11.8719,11.9901,179600.0
2009-04-15 10:00:00,22.32,22.35,22.26,22.3,78300.0,11.9901,12.0062,11.9579,11.9793,78300.0
2009-04-15 10:30:00,22.3,22.3,22.04,22.1,120800.0,11.9793,11.9793,11.8397,11.8719,120800.0
2009-04-15 11:00:00,22.11,22.24,22.09,22.17,61200.0,11.8773,11.9471,11.8665,11.9095,61200.0
2009-04-15 11:30:00,22.16,22.23,22.16,22.22,50100.0,11.9041,11.9417,11.9041,11.9364,50100.0
2009-04-15 12:00:00,22.22,22.25,22.19,22.22,96100.0,11.9364,11.9525,11.9202,11.9364,96100.0
2009-04-15 12:30:00,22.22,22.22,22.16,22.2,140400.0,11.9364,11.9364,11.9041,11.9256,140400.0
2009-04-15 13:00:00,22.21,22.25,22.15,22.2,512500.0,11.931,11.9525,11.8988,11.9256,512500.0
2009-04-15 13:30:00,22.21,22.21,22.08,22.13,115500.0,11.931,11.931,11.8612,11.888,115500.0
2009-04-15 14:00:00,22.12,22.19,22.02,22.05,166400.0,11.8826,11.9202,11.8289,11.845,166400.0
2009-04-15 14:30:00,22.04,22.11,22.02,22.08,252500.0,11.8397,11.8773,11.8289,11.8612,252500.0
2009-04-15 15:00:00,22.09,22.15,22.02,22.1,272000.0,11.8665,11.8988,11.8289,11.8719,272000.0
2009-04-15 15:30:00,22.1,22.2,22.06,22.18,598900.0,11.8719,11.9256,11.8504,11.9149,598900.0
2009-04-16 09:30:00,22.18,22.36,22.1,22.1,137300.0,11.9149,12.0116,11.8719,11.8719,137300.0
2009-04-16 10:00:00,22.11,22.3,22.06,22.26,273600.0,11.8773,11.9793,11.8504,11.9579,273600.0
2009-04-16 10:30:00,22.26,22.35,22.25,22.32,181900.0,11.9579,12.0062,11.9525,11.9901,181900.0
2009-04-16 11:00:00,22.31,22.39,22.29,22.3,549800.0,11.9847,12.0277,11.974,11.9793,549800.0
2009-04-16 11:30:00,22.3,22.35,22.26,22.28,333900.0,11.9793,12.0062,11.9579,11.9686,333900.0
2009-04-16 12:00:00,22.27,22.3,22.26,22.28,42100.0,11.9632,11.9793,11.9579,11.9686,42100.0
2009-04-16 12:30:00,22.28,22.31,22.28,22.29,109400.0,11.9686,11.9847,11.9686,11.974,109400.0
2009-04-16 13:00:00,22.3,22.32,22.26,22.28,84700.0,11.9793,11.9901,11.9579,11.9686,84700.0
2009-04-16 13:30:00,22.27,22.28,22.08,22.23,140200.0,11.9632,11.9686,11.8612,11.9417,140200.0
2009-04-16 14:00:00,22.23,22.26,22.18,22.25,175800.0,11.9417,11.9579,11.9149,11.9525,175800.0
2009-04-16 14:30:00,22.26,22.29,22.15,22.15,172000.0,11.9579,11.974,11.8988,11.8988,172000.0
2009-04-16 15:00:00,22.16,22.28,22.15,22.2,242000.0,11.9041,11.9686,11.8988,11.9256,242000.0
2009-04-16 15:30:00,22.22,22.3,22.14,22.16,701700.0,11.9364,11.9793,11.8934,11.9041,701700.0
2009-04-17 09:30:00,22.21,22.37,22.12,22.19,341800.0,11.931,12.0169,11.8826,11.9202,341800.0
2009-04-17 10:00:00,22.19,22.36,22.18,22.3,69300.0,11.9202,12.0116,11.9149,11.9793,69300.0
2009-04-17 10:30:00,22.3,22.33,22.27,22.31,67700.0,11.9793,11.9955,11.9632,11.9847,67700.0
2009-04-17 11:00:00,22.32,22.43,22.28,22.4,172700.0,11.9901,12.0492,11.9686,12.0331,172700.0
2009-04-17 11:30:00,22.39,22.45,22.38,22.42,103900.0,12.0277,12.0599,12.0223,12.0438,103900.0
2009-04-17 12:00:00,22.42,22.43,22.35,22.41,360000.0,12.0438,12.0492,12.0062,12.0384,360000.0
2009-04-17 12:30:00,22.41,22.45,22.36,22.39,473300.0,12.0384,12.0599,12.0116,12.0277,473300.0
2009-04-17 13:00:00,22.4,22.43,22.36,22.4,100300.0,12.0331,12.0492,12.0116,12.0331,100300.0
2009-04-17 13:30:00,22.4,22.46,22.38,22.41,90900.0,12.0331,12.0653,12.0223,12.0384,90900.0
2009-04-17 14:00:00,22.4,22.46,22.39,22.46,99300.0,12.0331,12.0653,12.0277,12.0653,99300.0
2009-04-17 14:30:00,22.46,22.51,22.36,22.36,80200.0,12.0653,12.0921,12.0116,12.0116,80200.0
2009-04-17 15:00:00,22.36,22.53,22.36,22.52,226300.0,12.0116,12.1029,12.0116,12.0975,226300.0
2009-04-17 15:30:00,22.52,22.58,22.47,22.48,288800.0,12.0975,12.1298,12.0707,12.076,288800.0
2009-04-20 09:30:00,22.27,22.48,22.09,22.38,161900.0,11.9632,12.076,11.8665,12.0223,161900.0
2009-04-20 10:00:00,22.37,22.4,22.25,22.34,66400.0,12.0169,12.0331,11.9525,12.0008,66400.0
2009-04-20 10:30:00,22.33,22.33,22.14,22.21,52100.0,11.9955,11.9955,11.8934,11.931,52100.0
2009-04-20 11:00:00,22.21,22.25,22.19,22.21,51600.0,11.931,11.9525,11.9202,11.931,51600.0
2009-04-20 11:30:00,22.21,22.25,22.18,22.18,78200.0,11.931,11.9525,11.9149,11.9149,78200.0
2009-04-20 12:00:00,22.18,22.19,22.13,22.14,77700.0,11.9149,11.9202,11.888,11.8934,77700.0
2009-04-20 12:30:00,22.13,22.26,22.11,22.26,121100.0,11.888,11.9579,11.8773,11.9579,121100.0
2009-04-20 13:00:00,22.25,22.26,22.18,22.19,76400.0,11.9525,11.9579,11.9149,11.9202,76400.0
2009-04-20 13:30:00,22.19,22.21,22.17,22.2,89600.0,11.9202,11.931,11.9095,11.9256,89600.0
2009-04-20 14:00:00,22.2,22.21,22.15,22.2,96800.0,11.9256,11.931,11.8988,11.9256,96800.0
2009-04-20 14:30:00,22.2,22.22,22.19,22.2,103500.0,11.9256,11.9364,11.9202,11.9256,103500.0
2009-04-20 15:00:00,22.2,22.21,22.18,22.18,107200.0,11.9256,11.931,11.9149,11.9149,107200.0
2009-04-20 15:30:00,22.19,22.26,22.18,22.2,305300.0,11.9202,11.9579,11.9149,11.9256,305300.0
2009-04-21 09:30:00,22.05,22.4,22.05,22.25,123200.0,11.845,12.0331,11.845,11.9525,123200.0
2009-04-21 10:00:00,22.26,22.36,22.21,22.31,120000.0,11.9579,12.0116,11.931,11.9847,120000.0
2009-04-21 10:30:00,22.32,22.41,22.3,22.32,109300.0,11.9901,12.0384,11.9793,11.9901,109300.0
2009-04-21 11:00:00,22.31,22.33,22.2,22.28,146900.0,11.9847,11.9955,11.9256,11.9686,146900.0
2009-04-21 11:30:00,22.29,22.42,22.28,22.39,64200.0,11.974,12.0438,11.9686,12.0277,64200.0
2009-04-21 12:00:00,22.4,22.44,22.37,22.39,93700.0,12.0331,12.0545,12.0169,12.0277,93700.0
2009-04-21 12:30:00,22.38,22.45,22.31,22.31,91800.0,12.0223,12.0599,11.9847,11.9847,91800.0
2009-04-21 13:00:00,22.3,22.3,22.2,22.23,78600.0,11.9793,11.9793,11.9256,11.9417,78600.0
2009-04-21 13:30:00,22.22,22.3,22.2,22.27,73700.0,11.9364,11.9793,11.9256,11.9632,73700.0
2009-04-21 14:00:00,22.28,22.34,22.25,22.33,134300.0,11.9686,12.0008,11.9525,11.9955,134300.0
2009-04-21 14:30:00,22.34,22.43,22.33,22.33,136900.0,12.0008,12.0492,11.9955,11.9955,136900.0
2009-04-21 15:00:00,22.33,22.39,22.3,22.3,182300.0,11.9955,12.0277,11.9793,11.9793,182300.0
2009-04-21 15:30:00,22.3,22.39,22.25,22.37,362300.0,11.9793,12.0277,11.9525,12.0169,362300.0
2009-04-22 09:30:00,22.28,22.28,21.96,21.99,97200.0,11.9686,11.9686,11.7967,11.8128,97200.0
2009-04-22 10:00:00,22.0,22.2,21.93,22.16,138400.0,11.8182,11.9256,11.7806,11.9041,138400.0
2009-04-22 10:30:00,22.16,22.26,22.11,22.18,74200.0,11.9041,11.9579,11.8773,11.9149,74200.0
2009-04-22 11:00:00,22.19,22.24,22.18,22.21,57200.0,11.9202,11.9471,11.9149,11.931,57200.0
2009-04-22 11:30:00,22.21,22.33,22.19,22.32,177900.0,11.931,11.9955,11.9202,11.9901,177900.0
2009-04-22 12:00:00,22.33,22.33,22.23,22.27,80000.0,11.9955,11.9955,11.9417,11.9632,80000.0
2009-04-22 12:30:00,22.27,22.31,22.18,22.2,61700.0,11.9632,11.9847,11.9149,11.9256,61700.0
2009-04-22 13:00:00,22.22,22.27,22.15,22.22,72200.0,11.9364,11.9632,11.8988,11.9364,72200.0
2009-04-22 13:30:00,22.22,22.26,22.16,22.19,118700.0,11.9364,11.9579,11.9041,11.9202,118700.0
2009-04-22 14:00:00,22.19,22.32,22.17,22.3,80100.0,11.9202,11.9901,11.9095,11.9793,80100.0
2009-04-22 14:30:00,22.3,22.41,22.3,22.31,143000.0,11.9793,12.0384,11.9793,11.9847,143000.0
2009-04-22 15:00:00,22.31,22.44,22.22,22.28,215400.0,11.9847,12.0545,11.9364,11.9686,215400.0
2009-04-22 15:30:00,22.29,22.33,22.09,22.11,310700.0,11.974,11.9955,11.8665,11.8773,310700.0
2009-04-23 09:30:00,22.0,22.09,21.83,22.02,112300.0,11.8182,11.8665,11.7269,11.8289,112300.0
2009-04-23 10:00:00,22.01,22.08,21.98,22.08,113700.0,11.8236,11.8612,11.8074,11.8612,113700.0
2009-04-23 10:30:00,22.08,22.09,21.98,21.98,307300.0,11.8612,11.8665,11.8074,11.8074,307300.0
2009-04-23 11:00:00,21.97,22.05,21.9,21.99,120200.0,11.8021,11.845,11.7645,11.8128,120200.0
2009-04-23 11:30:00,21.99,22.01,21.9,21.94,100000.0,11.8128,11.8236,11.7645,11.786,100000.0
2009-04-23 12:00:00,21.93,21.95,21.87,21.87,215000.0,11.7806,11.7913,11.7483,11.7483,215000.0
2009-04-23 12:30:00,21.87,21.91,21.78,21.89,131300.0,11.7483,11.7698,11.7,11.7591,131300.0
2009-04-23 13:00:00,21.88,22.05,21.87,22.05,74700.0,11.7537,11.845,11.7483,11.845,74700.0
2009-04-23 13:30:00,22.05,22.05,21.92,21.97,85800.0,11.845,11.845,11.7752,11.8021,85800.0
2009-04-23 14:00:00,21.98,22.0,21.87,21.97,107900.0,11.8074,11.8182,11.7483,11.8021,107900.0
2009-04-23 14:30:00,21.97,22.06,21.92,21.93,80700.0,11.8021,11.8504,11.7752,11.7806,80700.0
2009-04-23 15:00:00,21.94,21.94,21.83,21.91,138500.0,11.786,11.786,11.7269,11.7698,138500.0
2009-04-23 15:30:00,21.9,22.09,21.84,22.07,394500.0,11.7645,11.8665,11.7322,11.8558,394500.0
2009-04-24 09:30:00,22.2,22.25,21.93,21.97,70800.0,11.9256,11.9525,11.7806,11.8021,70800.0
2009-04-24 10:00:00,22.01,22.06,21.91,21.99,68600.0,11.8236,11.8504,11.7698,11.8128,68600.0
2009-04-24 10:30:00,21.99,22.09,21.95,22.05,46800.0,11.8128,11.8665,11.7913,11.845,46800.0
2009-04-24 11:00:00,22.05,22.09,22.0,22.05,74100.0,11.845,11.8665,11.8182,11.845,74100.0
2009-04-24 11:30:00,22.05,22.09,22.02,22.05,45800.0,11.845,11.8665,11.8289,11.845,45800.0
2009-04-24 12:00:00,22.04,22.05,22.0,22.0,51200.0,11.8397,11.845,11.8182,11.8182,51200.0
2009-04-24 12:30:00,22.0,22.01,21.92,21.92,57800.0,11.8182,11.8236,11.7752,11.7752,57800.0
2009-04-24 13:00:00,21.93,21.93,21.85,21.87,71200.0,11.7806,11.7806,11.7376,11.7483,71200.0
2009-04-24 13:30:00,21.86,21.9,21.85,21.85,57700.0,11.743,11.7645,11.7376,11.7376,57700.0
2009-04-24 14:00:00,21.85,21.94,21.75,21.88,178000.0,11.7376,11.786,11.6839,11.7537,178000.0
2009-04-24 14:30:00,21.9,21.98,21.85,21.97,115200.0,11.7645,11.8074,11.7376,11.8021,115200.0
2009-04-24 15:00:00,21.97,22.03,21.91,21.99,160200.0,11.8021,11.8343,11.7698,11.8128,160200.0
2009-04-24 15:30:00,21.99,22.25,21.99,22.11,675400.0,11.8128,11.9525,11.8128,11.8773,675400.0
2009-04-27 09:30:00,21.76,22.52,21.76,22.45,254900.0,11.6893,12.0975,11.6893,12.0599,254900.0
2009-04-27 10:00:00,22.45,22.52,22.26,22.45,101500.0,12.0599,12.0975,11.9579,12.0599,101500.0
2009-04-27 10:30:00,22.46,22.51,22.33,22.51,155200.0,12.0653,12.0921,11.9955,12.0921,155200.0
2009-04-27 11:00:00,22.51,22.55,22.49,22.49,70500.0,12.0921,12.1136,12.0814,12.0814,70500.0
2009-04-27 11:30:00,22.49,22.61,22.49,22.6,62600.0,12.0814,12.1459,12.0814,12.1405,62600.0
2009-04-27 12:00:00,22.6,22.7,22.6,22.66,65500.0,12.1405,12.1942,12.1405,12.1727,65500.0
2009-04-27 12:30:00,22.65,22.68,22.6,22.6,75100.0,12.1674,12.1835,12.1405,12.1405,75100.0
2009-04-27 13:00:00,22.6,22.61,22.5,22.5,53700.0,12.1405,12.1459,12.0868,12.0868,53700.0
2009-04-27 13:30:00,22.49,22.55,22.42,22.48,103800.0,12.0814,12.1136,12.0438,12.076,103800.0
2009-04-27 14:00:00,22.47,22.55,22.45,22.54,136100.0,12.0707,12.1136,12.0599,12.1083,136100.0
2009-04-27 14:30:00,22.54,22.56,22.47,22.53,131900.0,12.1083,12.119,12.0707,12.1029,131900.0
2009-04-27 15:00:00,22.53,22.62,22.47,22.52,205400.0,12.1029,12.1512,12.0707,12.0975,205400.0
2009-04-27 15:30:00,22.51,22.61,22.5,22.5,375400.0,12.0921,12.1459,12.0868,12.0868,375400.0
2009-04-28 09:30:00,22.34,22.48,22.22,22.38,89800.0,12.0008,12.076,11.9364,12.0223,89800.0
2009-04-28 10:00:00,22.4,22.45,22.32,22.44,83100.0,12.0331,12.0599,11.9901,12.0545,83100.0
2009-04-28 10:30:00,22.44,22.48,22.39,22.41,81300.0,12.0545,12.076,12.0277,12.0384,81300.0
2009-04-28 11:00:00,22.41,22.45,22.33,22.33,43700.0,12.0384,12.0599,11.9955,11.9955,43700.0
2009-04-28 11:30:00,22.33,22.37,22.27,22.35,60000.0,11.9955,12.0169,11.9632,12.0062,60000.0
2009-04-28 12:00:00,22.35,22.48,22.34,22.48,28500.0,12.0062,12.076,12.0008,12.076,28500.0
2009-04-28 12:30:00,22.47,22.5,22.44,22.49,35100.0,12.0707,12.0868,12.0545,12.0814,35100.0
2009-04-28 13:00:00,22.5,22.52,22.38,22.45,57000.0,12.0868,12.0975,12.0223,12.0599,57000.0
2009-04-28 13:30:00,22.44,22.54,22.43,22.47,41200.0,12.0545,12.1083,12.0492,12.0707,41200.0
2009-04-28 14:00:00,22.49,22.59,22.48,22.59,59800.0,12.0814,12.1351,12.076,12.1351,59800.0
2009-04-28 14:30:00,22.59,22.65,22.55,22.55,65200.0,12.1351,12.1674,12.1136,12.1136,65200.0
2009-04-28 15:00:00,22.55,22.58,22.42,22.42,92300.0,12.1136,12.1298,12.0438,12.0438,92300.0
2009-04-28 15:30:00,22.42,22.47,22.36,22.4,222600.0,12.0438,12.0707,12.0116,12.0331,222600.0
2009-04-29 09:30:00,22.38,22.75,22.38,22.55,106000.0,12.0223,12.2211,12.0223,12.1136,106000.0
2009-04-29 10:00:00,22.56,22.72,22.51,22.72,95200.0,12.119,12.205,12.0921,12.205,95200.0
2009-04-29 10:30:00,22.71,22.74,22.57,22.59,56600.0,12.1996,12.2157,12.1244,12.1351,56600.0
2009-04-29 11:00:00,22.59,22.72,22.59,22.72,33400.0,12.1351,12.205,12.1351,12.205,33400.0
2009-04-29 11:30:00,22.72,22.74,22.67,22.73,26300.0,12.205,12.2157,12.1781,12.2103,26300.0
2009-04-29 12:00:00,22.73,22.76,22.71,22.76,33300.0,12.2103,12.2264,12.1996,12.2264,33300.0
2009-04-29 12:30:00,22.75,22.76,22.73,22.74,29000.0,12.2211,12.2264,12.2103,12.2157,29000.0
2009-04-29 13:00:00,22.75,22.85,22.73,22.85,42300.0,12.2211,12.2748,12.2103,12.2748,42300.0
2009-04-29 13:30:00,22.85,22.9,22.83,22.83,40200.0,12.2748,12.3017,12.2641,12.2641,40200.0
2009-04-29 14:00:00,22.84,22.97,22.75,22.84,75100.0,12.2694,12.3393,12.2211,12.2694,75100.0
2009-04-29 14:30:00,22.85,22.98,22.75,22.83,101100.0,12.2748,12.3446,12.2211,12.2641,101100.0
2009-04-29 15:00:00,22.82,22.9,22.75,22.84,128700.0,12.2587,12.3017,12.2211,12.2694,128700.0
2009-04-29 15:30:00,22.83,22.86,22.67,22.86,197100.0,12.2641,12.2802,12.1781,12.2802,197100.0
2009-04-30 09:30:00,23.13,23.16,22.97,23.09,142500.0,12.4252,12.4413,12.3393,12.4037,142500.0
2009-04-30 10:00:00,23.09,23.25,22.99,23.04,99400.0,12.4037,12.4897,12.35,12.3769,99400.0
2009-04-30 10:30:00,23.04,23.05,22.91,23.01,90900.0,12.3769,12.3822,12.307,12.3607,90900.0
2009-04-30 11:00:00,23.0,23.0,22.9,22.91,102300.0,12.3554,12.3554,12.3017,12.307,102300.0
2009-04-30 11:30:00,22.91,22.92,22.71,22.77,77500.0,12.307,12.3124,12.1996,12.2318,77500.0
2009-04-30 12:00:00,22.78,22.88,22.75,22.88,50900.0,12.2372,12.2909,12.2211,12.2909,50900.0
2009-04-30 12:30:00,22.89,22.89,22.68,22.69,108200.0,12.2963,12.2963,12.1835,12.1888,108200.0
2009-04-30 13:00:00,22.7,22.94,22.68,22.91,278800.0,12.1942,12.3231,12.1835,12.307,278800.0
2009-04-30 13:30:00,22.91,22.91,22.75,22.84,142800.0,12.307,12.307,12.2211,12.2694,142800.0
2009-04-30 14:00:00,22.84,22.9,22.8,22.88,100700.0,12.2694,12.3017,12.2479,12.2909,100700.0
2009-04-30 14:30:00,22.89,22.96,22.85,22.93,93400.0,12.2963,12.3339,12.2748,12.3178,93400.0
2009-04-30 15:00:00,22.93,22.94,22.82,22.91,153800.0,12.3178,12.3231,12.2587,12.307,153800.0
2009-04-30 15:30:00,22.91,23.13,22.91,23.0,502100.0,12.307,12.4252,12.307,12.3554,502100.0
2009-05-01 09:30:00,23.07,23.36,22.0,23.11,189700.0,12.393,12.5488,11.8182,12.4145,189700.0
2009-05-01 10:00:00,23.12,23.14,22.85,22.95,95400.0,12.4198,12.4306,12.2748,12.3285,95400.0
2009-05-01 10:30:00,22.95,23.3,22.93,23.25,182400.0,12.3285,12.5165,12.3178,12.4897,182400.0
2009-05-01 11:00:00,23.26,23.39,23.21,23.34,93900.0,12.495,12.5649,12.4682,12.538,93900.0
2009-05-01 11:30:00,23.32,23.33,23.26,23.29,56900.0,12.5273,12.5326,12.495,12.5112,56900.0
2009-05-01 12:00:00,23.29,23.51,23.29,23.49,84800.0,12.5112,12.6293,12.5112,12.6186,84800.0
2009-05-01 12:30:00,23.49,23.66,23.49,23.61,172200.0,12.6186,12.7099,12.6186,12.6831,172200.0
2009-05-01 13:00:00,23.63,23.69,23.6,23.67,219700.0,12.6938,12.726,12.6777,12.7153,219700.0
2009-05-01 13:30:00,23.67,23.82,23.65,23.74,152100.0,12.7153,12.7959,12.7045,12.7529,152100.0
2009-05-01 14:00:00,23.74,23.75,23.68,23.71,109100.0,12.7529,12.7583,12.7207,12.7368,109100.0
2009-05-01 14:30:00,23.72,23.75,23.71,23.73,109800.0,12.7421,12.7583,12.7368,12.7475,109800.0
2009-05-01 15:00:00,23.73,23.76,23.7,23.75,196900.0,12.7475,12.7636,12.7314,12.7583,196900.0
2009-05-01 15:30:00,23.74,23.95,23.7,23.94,374900.0,12.7529,12.8657,12.7314,12.8603,374900.0
2009-05-04 09:30:00,23.78,24.0,23.78,23.87,158800.0,12.7744,12.8926,12.7744,12.8227,158800.0
2009-05-04 10:00:00,23.86,24.1,23.86,23.88,102700.0,12.8174,12.9463,12.8174,12.8281,102700.0
2009-05-04 10:30:00,23.88,23.88,23.79,23.79,70100.0,12.8281,12.8281,12.7798,12.7798,70100.0
2009-05-04 11:00:00,23.8,23.99,23.79,23.87,100400.0,12.7851,12.8872,12.7798,12.8227,100400.0
2009-05-04 11:30:00,23.86,23.86,23.75,23.75,92200.0,12.8174,12.8174,12.7583,12.7583,92200.0
2009-05-04 12:00:00,23.75,23.85,23.65,23.66,79200.0,12.7583,12.812,12.7045,12.7099,79200.0
2009-05-04 12:30:00,23.66,23.79,23.66,23.7,72700.0,12.7099,12.7798,12.7099,12.7314,72700.0
2009-05-04 13:00:00,23.7,23.77,23.7,23.77,87200.0,12.7314,12.769,12.7314,12.769,87200.0
2009-05-04 13:30:00,23.76,23.86,23.76,23.85,80200.0,12.7636,12.8174,12.7636,12.812,80200.0
2009-05-04 14:00:00,23.85,24.02,23.84,24.02,98400.0,12.812,12.9033,12.8066,12.9033,98400.0
2009-05-04 14:30:00,24.02,24.09,24.01,24.07,143100.0,12.9033,12.9409,12.8979,12.9302,143100.0
2009-05-04 15:00:00,24.08,24.15,24.0,24.03,174800.0,12.9355,12.9731,12.8926,12.9087,174800.0
2009-05-04 15:30:00,24.03,24.21,23.99,24.21,304900.0,12.9087,13.0054,12.8872,13.0054,304900.0
2009-05-05 09:30:00,24.33,24.33,23.8,23.86,173100.0,13.0698,13.0698,12.7851,12.8174,173100.0
2009-05-05 10:00:00,23.86,23.9,23.54,23.55,186500.0,12.8174,12.8388,12.6455,12.6508,186500.0
2009-05-05 10:30:00,23.56,23.65,23.55,23.63,123100.0,12.6562,12.7045,12.6508,12.6938,123100.0
2009-05-05 11:00:00,23.63,23.81,23.63,23.81,181300.0,12.6938,12.7905,12.6938,12.7905,181300.0
2009-05-05 11:30:00,23.81,23.91,23.76,23.79,131500.0,12.7905,12.8442,12.7636,12.7798,131500.0
2009-05-05 12:00:00,23.79,23.9,23.78,23.9,53500.0,12.7798,12.8388,12.7744,12.8388,53500.0
2009-05-05 12:30:00,23.89,23.96,23.88,23.95,47900.0,12.8335,12.8711,12.8281,12.8657,47900.0
2009-05-05 13:00:00,23.94,23.99,23.85,23.87,76000.0,12.8603,12.8872,12.812,12.8227,76000.0
2009-05-05 13:30:00,23.87,23.93,23.85,23.92,52800.0,12.8227,12.855,12.812,12.8496,52800.0
2009-05-05 14:00:00,23.92,23.93,23.83,23.83,82300.0,12.8496,12.855,12.8012,12.8012,82300.0
2009-05-05 14:30:00,23.83,23.87,23.8,23.84,65400.0,12.8012,12.8227,12.7851,12.8066,65400.0
2009-05-05 15:00:00,23.83,23.89,23.82,23.86,149000.0,12.8012,12.8335,12.7959,12.8174,149000.0
2009-05-05 15:30:00,23.86,23.95,23.84,23.94,218400.0,12.8174,12.8657,12.8066,12.8603,218400.0
2009-05-06 09:30:00,24.22,24.25,23.8,23.8,112600.0,13.0107,13.0269,12.7851,12.7851,112600.0
2009-05-06 10:00:00,23.8,24.05,23.77,23.97,229300.0,12.7851,12.9194,12.769,12.8764,229300.0
2009-05-06 10:30:00,23.97,24.04,23.95,23.99,90800.0,12.8764,12.9141,12.8657,12.8872,90800.0
2009-05-06 11:00:00,23.99,24.02,23.9,23.91,48200.0,12.8872,12.9033,12.8388,12.8442,48200.0
2009-05-06 11:30:00,23.92,24.0,23.88,24.0,72300.0,12.8496,12.8926,12.8281,12.8926,72300.0
2009-05-06 12:00:00,23.99,24.04,23.94,23.98,61900.0,12.8872,12.9141,12.8603,12.8818,61900.0
2009-05-06 12:30:00,23.98,24.02,23.95,23.98,60400.0,12.8818,12.9033,12.8657,12.8818,60400.0
2009-05-06 13:00:00,23.98,24.04,23.96,23.99,85900.0,12.8818,12.9141,12.8711,12.8872,85900.0
2009-05-06 13:30:00,23.98,24.09,23.97,24.09,74900.0,12.8818,12.9409,12.8764,12.9409,74900.0
2009-05-06 14:00:00,24.09,24.09,24.0,24.0,123500.0,12.9409,12.9409,12.8926,12.8926,123500.0
2009-05-06 14:30:00,24.0,24.13,24.0,24.01,73400.0,12.8926,12.9624,12.8926,12.8979,73400.0
2009-05-06 15:00:00,24.01,24.07,23.97,24.0,241900.0,12.8979,12.9302,12.8764,12.8926,241900.0
2009-05-06 15:30:00,24.0,24.13,23.98,24.12,291200.0,12.8926,12.9624,12.8818,12.957,291200.0
2009-05-07 09:30:00,24.51,24.51,24.09,24.33,105900.0,13.1665,13.1665,12.9409,13.0698,105900.0
2009-05-07 10:00:00,24.32,24.48,24.29,24.36,84900.0,13.0645,13.1504,13.0483,13.086,84900.0
2009-05-07 10:30:00,24.36,24.42,24.32,24.34,54500.0,13.086,13.1182,13.0645,13.0752,54500.0
2009-05-07 11:00:00,24.35,24.42,24.29,24.38,68400.0,13.0806,13.1182,13.0483,13.0967,68400.0
2009-05-07 11:30:00,24.35,24.36,24.28,24.29,65500.0,13.0806,13.086,13.043,13.0483,65500.0
2009-05-07 12:00:00,24.3,24.31,24.22,24.23,46500.0,13.0537,13.0591,13.0107,13.0161,46500.0
2009-05-07 12:30:00,24.24,24.42,24.23,24.41,55400.0,13.0215,13.1182,13.0161,13.1128,55400.0
2009-05-07 13:00:00,24.41,24.46,24.34,24.43,62300.0,13.1128,13.1397,13.0752,13.1236,62300.0
2009-05-07 13:30:00,24.42,24.47,24.36,24.39,81900.0,13.1182,13.145,13.086,13.1021,81900.0
2009-05-07 14:00:00,24.38,24.41,24.28,24.29,79200.0,13.0967,13.1128,13.043,13.0483,79200.0
2009-05-07 14:30:00,24.29,24.37,24.26,24.35,120800.0,13.0483,13.0913,13.0322,13.0806,120800.0
2009-05-07 15:00:00,24.34,24.37,24.25,24.27,165500.0,13.0752,13.0913,13.0269,13.0376,165500.0
2009-05-07 15:30:00,24.27,24.3,24.16,24.27,241200.0,13.0376,13.0537,12.9785,13.0376,241200.0
2009-05-08 09:30:00,24.46,24.87,24.42,24.63,199600.0,13.1397,13.3599,13.1182,13.231,199600.0
2009-05-08 10:00:00,24.64,24.75,24.57,24.71,224000.0,13.2364,13.2955,13.1988,13.274,224000.0
2009-05-08 10:30:00,24.72,25.04,24.7,24.97,138100.0,13.2793,13.4512,13.2686,13.4136,138100.0
2009-05-08 11:00:00,24.97,25.02,24.87,24.9,110600.0,13.4136,13.4405,13.3599,13.376,110600.0
2009-05-08 11:30:00,24.91,24.93,24.78,24.89,97900.0,13.3814,13.3921,13.3116,13.3707,97900.0
2009-05-08 12:00:00,24.89,24.92,24.84,24.85,170500.0,13.3707,13.3868,13.3438,13.3492,170500.0
2009-05-08 12:30:00,24.85,25.0,24.83,24.97,180400.0,13.3492,13.4298,13.3384,13.4136,180400.0
2009-05-08 13:00:00,24.97,24.97,24.88,24.89,149800.0,13.4136,13.4136,13.3653,13.3707,149800.0
2009-05-08 13:30:00,24.9,24.9,24.82,24.85,90700.0,13.376,13.376,13.3331,13.3492,90700.0
2009-05-08 14:00:00,24.85,24.86,24.8,24.82,204400.0,13.3492,13.3545,13.3223,13.3331,204400.0
2009-05-08 14:30:00,24.82,24.85,24.74,24.74,94600.0,13.3331,13.3492,13.2901,13.2901,94600.0
2009-05-08 15:00:00,24.74,24.77,24.53,24.57,183700.0,13.2901,13.3062,13.1773,13.1988,183700.0
2009-05-08 15:30:00,24.57,24.64,24.47,24.64,251600.0,13.1988,13.2364,13.145,13.2364,251600.0
2009-05-11 09:30:00,24.39,24.66,24.28,24.42,198600.0,13.1021,13.2471,13.043,13.1182,198600.0
2009-05-11 10:00:00,24.43,24.44,24.25,24.25,188900.0,13.1236,13.1289,13.0269,13.0269,188900.0
2009-05-11 10:30:00,24.26,24.49,24.22,24.34,91600.0,13.0322,13.1558,13.0107,13.0752,91600.0
2009-05-11 11:00:00,24.33,24.37,24.25,24.3,59500.0,13.0698,13.0913,13.0269,13.0537,59500.0
2009-05-11 11:30:00,24.3,24.4,24.28,24.33,80900.0,13.0537,13.1074,13.043,13.0698,80900.0
2009-05-11 12:00:00,24.34,24.36,24.23,24.34,106000.0,13.0752,13.086,13.0161,13.0752,106000.0
2009-05-11 12:30:00,24.33,24.39,24.31,24.38,42400.0,13.0698,13.1021,13.0591,13.0967,42400.0
2009-05-11 13:00:00,24.38,24.4,24.3,24.37,42400.0,13.0967,13.1074,13.0537,13.0913,42400.0
2009-05-11 13:30:00,24.36,24.39,24.29,24.33,41900.0,13.086,13.1021,13.0483,13.0698,41900.0
2009-05-11 14:00:00,24.33,24.36,24.27,24.35,64300.0,13.0698,13.086,13.0376,13.0806,64300.0
2009-05-11 14:30:00,24.36,24.42,24.33,24.39,88400.0,13.086,13.1182,13.0698,13.1021,88400.0
2009-05-11 15:00:00,24.39,24.4,24.25,24.31,72700.0,13.1021,13.1074,13.0269,13.0591,72700.0
2009-05-11 15:30:00,24.31,24.33,24.24,24.25,270100.0,13.0591,13.0698,13.0215,13.0269,270100.0
2009-05-12 09:30:00,24.37,24.54,24.15,24.42,94600.0,13.0913,13.1826,12.9731,13.1182,94600.0
2009-05-12 10:00:00,24.42,24.45,24.26,24.33,96100.0,13.1182,13.1343,13.0322,13.0698,96100.0
2009-05-12 10:30:00,24.32,24.39,24.28,24.38,65600.0,13.0645,13.1021,13.043,13.0967,65600.0
2009-05-12 11:00:00,24.38,24.39,24.25,24.3,79600.0,13.0967,13.1021,13.0269,13.0537,79600.0
2009-05-12 11:30:00,24.31,24.42,24.31,24.38,67800.0,13.0591,13.1182,13.0591,13.0967,67800.0
2009-05-12 12:00:00,24.39,24.41,24.34,24.39,91000.0,13.1021,13.1128,13.0752,13.1021,91000.0
2009-05-12 12:30:00,24.39,24.4,24.29,24.3,87400.0,13.1021,13.1074,13.0483,13.0537,87400.0
2009-05-12 13:00:00,24.3,24.36,24.3,24.36,103200.0,13.0537,13.086,13.0537,13.086,103200.0
2009-05-12 13:30:00,24.35,24.35,24.28,24.28,67300.0,13.0806,13.0806,13.043,13.043,67300.0
2009-05-12 14:00:00,24.28,24.32,24.25,24.3,66800.0,13.043,13.0645,13.0269,13.0537,66800.0
2009-05-12 14:30:00,24.3,24.38,24.27,24.35,93800.0,13.0537,13.0967,13.0376,13.0806,93800.0
2009-05-12 15:00:00,24.36,24.51,24.35,24.45,130200.0,13.086,13.1665,13.0806,13.1343,130200.0
2009-05-12 15:30:00,24.45,24.57,24.4,24.47,419900.0,13.1343,13.1988,13.1074,13.145,419900.0
2009-05-13 09:30:00,24.25,24.64,24.15,24.28,234300.0,13.0269,13.2364,12.9731,13.043,234300.0
2009-05-13 10:00:00,24.27,24.5,24.26,24.5,72300.0,13.0376,13.1612,13.0322,13.1612,72300.0
2009-05-13 10:30:00,24.5,24.58,24.32,24.46,158000.0,13.1612,13.2041,13.0645,13.1397,158000.0
2009-05-13 11:00:00,24.45,24.55,24.45,24.47,129600.0,13.1343,13.188,13.1343,13.145,129600.0
2009-05-13 11:30:00,24.47,24.52,24.38,24.39,191700.0,13.145,13.1719,13.0967,13.1021,191700.0
2009-05-13 12:00:00,24.39,24.43,24.3,24.32,63500.0,13.1021,13.1236,13.0537,13.0645,63500.0
2009-05-13 12:30:00,24.32,24.32,24.17,24.17,134600.0,13.0645,13.0645,12.9839,12.9839,134600.0
2009-05-13 13:00:00,24.19,24.21,23.99,23.99,114700.0,12.9946,13.0054,12.8872,12.8872,114700.0
2009-05-13 13:30:00,23.99,24.05,23.95,24.04,135400.0,12.8872,12.9194,12.8657,12.9141,135400.0
2009-05-13 14:00:00,24.05,24.05,23.94,24.0,78700.0,12.9194,12.9194,12.8603,12.8926,78700.0
2009-05-13 14:30:00,24.0,24.13,23.97,24.12,82900.0,12.8926,12.9624,12.8764,12.957,82900.0
2009-05-13 15:00:00,24.12,24.14,24.04,24.07,141800.0,12.957,12.9678,12.9141,12.9302,141800.0
2009-05-13 15:30:00,24.08,24.14,24.01,24.07,503900.0,12.9355,12.9678,12.8979,12.9302,503900.0
2009-05-14 09:30:00,24.05,24.26,23.91,24.13,111500.0,12.9194,13.0322,12.8442,12.9624,111500.0
2009-05-14 10:00:00,24.15,24.15,23.84,23.84,147000.0,12.9731,12.9731,12.8066,12.8066,147000.0
2009-05-14 10:30:00,23.84,23.94,23.64,23.68,78900.0,12.8066,12.8603,12.6992,12.7207,78900.0
2009-05-14 11:00:00,23.69,23.8,23.62,23.8,81400.0,12.726,12.7851,12.6884,12.7851,81400.0
2009-05-14 11:30:00,23.81,23.87,23.77,23.82,90200.0,12.7905,12.8227,12.769,12.7959,90200.0
2009-05-14 12:00:00,23.82,23.89,23.78,23.82,68400.0,12.7959,12.8335,12.7744,12.7959,68400.0
2009-05-14 12:30:00,23.82,23.91,23.82,23.88,68100.0,12.7959,12.8442,12.7959,12.8281,68100.0
2009-05-14 13:00:00,23.89,23.92,23.83,23.84,65100.0,12.8335,12.8496,12.8012,12.8066,65100.0
2009-05-14 13:30:00,23.84,23.9,23.83,23.88,44900.0,12.8066,12.8388,12.8012,12.8281,44900.0
2009-05-14 14:00:00,23.88,24.03,23.88,24.02,48000.0,12.8281,12.9087,12.8281,12.9033,48000.0
2009-05-14 14:30:00,24.03,24.11,24.02,24.09,65400.0,12.9087,12.9517,12.9033,12.9409,65400.0
2009-05-14 15:00:00,24.1,24.1,24.0,24.02,102300.0,12.9463,12.9463,12.8926,12.9033,102300.0
2009-05-14 15:30:00,24.01,24.12,23.91,23.99,256000.0,12.8979,12.957,12.8442,12.8872,256000.0
2009-05-15 09:30:00,23.89,24.07,23.59,23.65,187200.0,12.8335,12.9302,12.6723,12.7045,187200.0
2009-05-15 10:00:00,23.66,23.66,23.5,23.5,49600.0,12.7099,12.7099,12.624,12.624,49600.0
2009-05-15 10:30:00,23.53,23.6,23.45,23.45,120700.0,12.6401,12.6777,12.5971,12.5971,120700.0
2009-05-15 11:00:00,23.45,23.49,23.35,23.36,140700.0,12.5971,12.6186,12.5434,12.5488,140700.0
2009-05-15 11:30:00,23.36,23.38,23.22,23.32,194800.0,12.5488,12.5595,12.4736,12.5273,194800.0
2009-05-15 12:00:00,23.32,23.47,23.27,23.45,136200.0,12.5273,12.6079,12.5004,12.5971,136200.0
2009-05-15 12:30:00,23.45,23.49,23.19,23.26,238800.0,12.5971,12.6186,12.4574,12.495,238800.0
2009-05-15 13:00:00,23.26,23.26,23.13,23.15,126700.0,12.495,12.495,12.4252,12.436,126700.0
2009-05-15 13:30:00,23.15,23.17,23.07,23.14,124500.0,12.436,12.4467,12.393,12.4306,124500.0
2009-05-15 14:00:00,23.14,23.25,23.11,23.19,125700.0,12.4306,12.4897,12.4145,12.4574,125700.0
2009-05-15 14:30:00,23.2,23.22,23.14,23.17,122900.0,12.4628,12.4736,12.4306,12.4467,122900.0
2009-05-15 15:00:00,23.16,23.23,23.11,23.17,205900.0,12.4413,12.4789,12.4145,12.4467,205900.0
2009-05-15 15:30:00,23.17,23.22,23.09,23.17,476400.0,12.4467,12.4736,12.4037,12.4467,476400.0
2009-05-18 09:30:00,23.4,23.67,23.09,23.1,205700.0,12.5702,12.7153,12.4037,12.4091,205700.0
2009-05-18 10:00:00,23.09,23.12,22.94,23.04,158500.0,12.4037,12.4198,12.3231,12.3769,158500.0
2009-05-18 10:30:00,23.04,23.05,22.86,22.98,114200.0,12.3769,12.3822,12.2802,12.3446,114200.0
2009-05-18 11:00:00,22.98,23.16,22.97,23.16,113800.0,12.3446,12.4413,12.3393,12.4413,113800.0
2009-05-18 11:30:00,23.16,23.17,23.1,23.15,108600.0,12.4413,12.4467,12.4091,12.436,108600.0
2009-05-18 12:00:00,23.15,23.15,23.04,23.04,105000.0,12.436,12.436,12.3769,12.3769,105000.0
2009-05-18 12:30:00,23.05,23.16,23.04,23.14,63900.0,12.3822,12.4413,12.3769,12.4306,63900.0
2009-05-18 13:00:00,23.15,23.15,23.01,23.01,73000.0,12.436,12.436,12.3607,12.3607,73000.0
2009-05-18 13:30:00,23.01,23.02,22.93,22.94,101700.0,12.3607,12.3661,12.3178,12.3231,101700.0
2009-05-18 14:00:00,22.93,23.05,22.9,23.01,132400.0,12.3178,12.3822,12.3017,12.3607,132400.0
2009-05-18 14:30:00,23.01,23.17,23.0,23.15,79100.0,12.3607,12.4467,12.3554,12.436,79100.0
2009-05-18 15:00:00,23.15,23.16,23.06,23.06,159700.0,12.436,12.4413,12.3876,12.3876,159700.0
2009-05-18 15:30:00,23.06,23.16,23.03,23.16,336900.0,12.3876,12.4413,12.3715,12.4413,336900.0
2009-05-19 09:30:00,23.25,23.47,23.2,23.3,202400.0,12.4897,12.6079,12.4628,12.5165,202400.0
2009-05-19 10:00:00,23.3,23.36,23.21,23.26,167700.0,12.5165,12.5488,12.4682,12.495,167700.0
2009-05-19 10:30:00,23.26,23.27,23.19,23.2,159600.0,12.495,12.5004,12.4574,12.4628,159600.0
2009-05-19 11:00:00,23.2,23.48,23.2,23.46,144300.0,12.4628,12.6132,12.4628,12.6025,144300.0
2009-05-19 11:30:00,23.46,23.52,23.44,23.46,74400.0,12.6025,12.6347,12.5917,12.6025,74400.0
2009-05-19 12:00:00,23.46,23.47,23.32,23.33,83000.0,12.6025,12.6079,12.5273,12.5326,83000.0
2009-05-19 12:30:00,23.33,23.34,23.25,23.33,93000.0,12.5326,12.538,12.4897,12.5326,93000.0
2009-05-19 13:00:00,23.34,23.35,23.25,23.35,75500.0,12.538,12.5434,12.4897,12.5434,75500.0
2009-05-19 13:30:00,23.34,23.36,23.26,23.33,90700.0,12.538,12.5488,12.495,12.5326,90700.0
2009-05-19 14:00:00,23.33,23.36,23.31,23.35,48400.0,12.5326,12.5488,12.5219,12.5434,48400.0
2009-05-19 14:30:00,23.36,23.37,23.33,23.36,73500.0,12.5488,12.5541,12.5326,12.5488,73500.0
2009-05-19 15:00:00,23.37,23.47,23.36,23.46,84500.0,12.5541,12.6079,12.5488,12.6025,84500.0
2009-05-19 15:30:00,23.45,23.46,23.29,23.33,268400.0,12.5971,12.6025,12.5112,12.5326,268400.0
2009-05-20 09:30:00,23.47,23.69,23.38,23.44,75500.0,12.6079,12.726,12.5595,12.5917,75500.0
2009-05-20 10:00:00,23.45,23.49,23.25,23.28,182900.0,12.5971,12.6186,12.4897,12.5058,182900.0
2009-05-20 10:30:00,23.28,23.34,23.26,23.33,80100.0,12.5058,12.538,12.495,12.5326,80100.0
2009-05-20 11:00:00,23.34,23.41,23.28,23.29,115500.0,12.538,12.5756,12.5058,12.5112,115500.0
2009-05-20 11:30:00,23.3,23.3,23.16,23.18,78100.0,12.5165,12.5165,12.4413,12.4521,78100.0
2009-05-20 12:00:00,23.18,23.22,23.14,23.18,50000.0,12.4521,12.4736,12.4306,12.4521,50000.0
2009-05-20 12:30:00,23.18,23.26,23.15,23.24,64400.0,12.4521,12.495,12.436,12.4843,64400.0
2009-05-20 13:00:00,23.24,23.4,23.22,23.38,92900.0,12.4843,12.5702,12.4736,12.5595,92900.0
2009-05-20 13:30:00,23.38,23.38,23.31,23.36,81400.0,12.5595,12.5595,12.5219,12.5488,81400.0
2009-05-20 14:00:00,23.35,23.35,23.24,23.25,89900.0,12.5434,12.5434,12.4843,12.4897,89900.0
2009-05-20 14:30:00,23.25,23.25,23.2,23.22,120200.0,12.4897,12.4897,12.4628,12.4736,120200.0
2009-05-20 15:00:00,23.21,23.21,23.02,23.07,166600.0,12.4682,12.4682,12.3661,12.393,166600.0
2009-05-20 15:30:00,23.06,23.11,23.01,23.07,319200.0,12.3876,12.4145,12.3607,12.393,319200.0
2009-05-21 09:30:00,22.85,22.97,22.72,22.79,125900.0,12.2748,12.3393,12.205,12.2426,125900.0
2009-05-21 10:00:00,22.76,22.93,22.59,22.62,97600.0,12.2264,12.3178,12.1351,12.1512,97600.0
2009-05-21 10:30:00,22.59,22.62,22.52,22.54,99000.0,12.1351,12.1512,12.0975,12.1083,99000.0
2009-05-21 11:00:00,22.54,22.7,22.53,22.65,99300.0,12.1083,12.1942,12.1029,12.1674,99300.0
2009-05-21 11:30:00,22.65,22.73,22.63,22.69,77300.0,12.1674,12.2103,12.1566,12.1888,77300.0
2009-05-21 12:00:00,22.68,22.73,22.65,22.72,49900.0,12.1835,12.2103,12.1674,12.205,49900.0
2009-05-21 12:30:00,22.72,22.72,22.63,22.71,80900.0,12.205,12.205,12.1566,12.1996,80900.0
2009-05-21 13:00:00,22.71,22.72,22.64,22.66,75700.0,12.1996,12.205,12.162,12.1727,75700.0
2009-05-21 13:30:00,22.66,22.72,22.63,22.66,61400.0,12.1727,12.205,12.1566,12.1727,61400.0
2009-05-21 14:00:00,22.66,22.69,22.59,22.68,179200.0,12.1727,12.1888,12.1351,12.1835,179200.0
2009-05-21 14:30:00,22.67,22.68,22.57,22.58,122400.0,12.1781,12.1835,12.1244,12.1298,122400.0
2009-05-21 15:00:00,22.59,22.65,22.54,22.56,150800.0,12.1351,12.1674,12.1083,12.119,150800.0
2009-05-21 15:30:00,22.55,22.65,22.49,22.62,393600.0,12.1136,12.1674,12.0814,12.1512,393600.0
2009-05-22 09:30:00,22.69,22.88,22.59,22.78,107800.0,12.1888,12.2909,12.1351,12.2372,107800.0
2009-05-22 10:00:00,22.79,22.86,22.63,22.82,92900.0,12.2426,12.2802,12.1566,12.2587,92900.0
2009-05-22 10:30:00,22.8,22.96,22.74,22.96,52600.0,12.2479,12.3339,12.2157,12.3339,52600.0
2009-05-22 11:00:00,22.97,23.03,22.94,23.0,61300.0,12.3393,12.3715,12.3231,12.3554,61300.0
2009-05-22 11:30:00,22.99,23.01,22.87,22.88,53000.0,12.35,12.3607,12.2855,12.2909,53000.0
2009-05-22 12:00:00,22.89,22.92,22.83,22.83,23400.0,12.2963,12.3124,12.2641,12.2641,23400.0
2009-05-22 12:30:00,22.83,22.86,22.78,22.84,30200.0,12.2641,12.2802,12.2372,12.2694,30200.0
2009-05-22 13:00:00,22.84,22.91,22.84,22.88,23000.0,12.2694,12.307,12.2694,12.2909,23000.0
2009-05-22 13:30:00,22.89,22.9,22.82,22.84,33200.0,12.2963,12.3017,12.2587,12.2694,33200.0
2009-05-22 14:00:00,22.84,22.92,22.83,22.91,31200.0,12.2694,12.3124,12.2641,12.307,31200.0
2009-05-22 14:30:00,22.92,22.96,22.91,22.95,46000.0,12.3124,12.3339,12.307,12.3285,46000.0
2009-05-22 15:00:00,22.95,22.98,22.88,22.89,95800.0,12.3285,12.3446,12.2909,12.2963,95800.0
2009-05-22 15:30:00,22.9,22.9,22.82,22.83,224400.0,12.3017,12.3017,12.2587,12.2641,224400.0
2009-05-26 09:30:00,22.82,22.93,22.61,22.85,135200.0,12.2587,12.3178,12.1459,12.2748,135200.0
2009-05-26 10:00:00,22.86,23.29,22.86,23.25,178300.0,12.2802,12.5112,12.2802,12.4897,178300.0
2009-05-26 10:30:00,23.26,23.36,23.24,23.25,68900.0,12.495,12.5488,12.4843,12.4897,68900.0
2009-05-26 11:00:00,23.26,23.26,23.19,23.23,75000.0,12.495,12.495,12.4574,12.4789,75000.0
2009-05-26 11:30:00,23.23,23.31,23.2,23.26,107600.0,12.4789,12.5219,12.4628,12.495,107600.0
2009-05-26 12:00:00,23.25,23.25,23.19,23.2,64400.0,12.4897,12.4897,12.4574,12.4628,64400.0
2009-05-26 12:30:00,23.2,23.36,23.2,23.31,106800.0,12.4628,12.5488,12.4628,12.5219,106800.0
2009-05-26 13:00:00,23.31,23.39,23.31,23.38,37700.0,12.5219,12.5649,12.5219,12.5595,37700.0
2009-05-26 13:30:00,23.38,23.45,23.36,23.42,56000.0,12.5595,12.5971,12.5488,12.581,56000.0
2009-05-26 14:00:00,23.44,23.47,23.43,23.44,48600.0,12.5917,12.6079,12.5864,12.5917,48600.0
2009-05-26 14:30:00,23.43,23.51,23.41,23.49,73600.0,12.5864,12.6293,12.5756,12.6186,73600.0
2009-05-26 15:00:00,23.49,23.52,23.44,23.48,164700.0,12.6186,12.6347,12.5917,12.6132,164700.0
2009-05-26 15:30:00,23.48,23.51,23.33,23.5,235900.0,12.6132,12.6293,12.5326,12.624,235900.0
2009-05-27 09:30:00,23.5,23.58,23.22,23.22,84300.0,12.624,12.6669,12.4736,12.4736,84300.0
2009-05-27 10:00:00,23.23,23.32,23.14,23.29,81600.0,12.4789,12.5273,12.4306,12.5112,81600.0
2009-05-27 10:30:00,23.28,23.28,23.11,23.25,29400.0,12.5058,12.5058,12.4145,12.4897,29400.0
2009-05-27 11:00:00,23.23,23.31,23.13,23.3,70600.0,12.4789,12.5219,12.4252,12.5165,70600.0
2009-05-27 11:30:00,23.3,23.38,23.24,23.24,72900.0,12.5165,12.5595,12.4843,12.4843,72900.0
2009-05-27 12:00:00,23.25,23.33,23.24,23.29,50800.0,12.4897,12.5326,12.4843,12.5112,50800.0
2009-05-27 12:30:00,23.29,23.33,23.25,23.31,58100.0,12.5112,12.5326,12.4897,12.5219,58100.0
2009-05-27 13:00:00,23.3,23.31,23.24,23.25,88900.0,12.5165,12.5219,12.4843,12.4897,88900.0
2009-05-27 13:30:00,23.25,23.25,23.08,23.1,66900.0,12.4897,12.4897,12.3983,12.4091,66900.0
2009-05-27 14:00:00,23.1,23.13,23.03,23.05,70200.0,12.4091,12.4252,12.3715,12.3822,70200.0
2009-05-27 14:30:00,23.05,23.05,23.0,23.0,93700.0,12.3822,12.3822,12.3554,12.3554,93700.0
2009-05-27 15:00:00,22.99,23.03,22.81,22.86,110100.0,12.35,12.3715,12.2533,12.2802,110100.0
2009-05-27 15:30:00,22.86,22.92,22.81,22.85,253600.0,12.2802,12.3124,12.2533,12.2748,253600.0
2009-05-28 09:30:00,22.91,23.31,22.91,23.16,121500.0,12.307,12.5219,12.307,12.4413,121500.0
2009-05-28 10:00:00,23.14,23.14,22.82,22.84,119200.0,12.4306,12.4306,12.2587,12.2694,119200.0
2009-05-28 10:30:00,22.86,22.9,22.72,22.82,135500.0,12.2802,12.3017,12.205,12.2587,135500.0
2009-05-28 11:00:00,22.82,23.03,22.8,23.02,59800.0,12.2587,12.3715,12.2479,12.3661,59800.0
2009-05-28 11:30:00,23.02,23.16,23.0,23.14,52300.0,12.3661,12.4413,12.3554,12.4306,52300.0
2009-05-28 12:00:00,23.15,23.16,22.95,22.96,30100.0,12.436,12.4413,12.3285,12.3339,30100.0
2009-05-28 12:30:00,22.95,22.97,22.91,22.91,24900.0,12.3285,12.3393,12.307,12.307,24900.0
2009-05-28 13:00:00,22.91,23.33,22.88,23.33,129500.0,12.307,12.5326,12.2909,12.5326,129500.0
2009-05-28 13:30:00,23.32,23.35,23.18,23.24,70800.0,12.5273,12.5434,12.4521,12.4843,70800.0
2009-05-28 14:00:00,23.25,23.45,23.24,23.42,83700.0,12.4897,12.5971,12.4843,12.581,83700.0
2009-05-28 14:30:00,23.43,23.5,23.4,23.48,97200.0,12.5864,12.624,12.5702,12.6132,97200.0
2009-05-28 15:00:00,23.48,23.53,23.38,23.45,151200.0,12.6132,12.6401,12.5595,12.5971,151200.0
2009-05-28 15:30:00,23.46,23.5,23.33,23.42,250200.0,12.6025,12.624,12.5326,12.581,250200.0
2009-05-29 09:30:00,23.55,23.55,23.09,23.19,142800.0,12.6508,12.6508,12.4037,12.4574,142800.0
2009-05-29 10:00:00,23.19,23.31,23.0,23.3,136600.0,12.4574,12.5219,12.3554,12.5165,136600.0
2009-05-29 10:30:00,23.31,23.42,23.28,23.36,92900.0,12.5219,12.581,12.5058,12.5488,92900.0
2009-05-29 11:00:00,23.36,23.38,23.22,23.22,62400.0,12.5488,12.5595,12.4736,12.4736,62400.0
2009-05-29 11:30:00,23.22,23.32,23.11,23.17,80600.0,12.4736,12.5273,12.4145,12.4467,80600.0
2009-05-29 12:00:00,23.17,23.21,23.12,23.18,59500.0,12.4467,12.4682,12.4198,12.4521,59500.0
2009-05-29 12:30:00,23.17,23.19,23.08,23.1,57400.0,12.4467,12.4574,12.3983,12.4091,57400.0
2009-05-29 13:00:00,23.1,23.17,23.06,23.07,54800.0,12.4091,12.4467,12.3876,12.393,54800.0
2009-05-29 13:30:00,23.07,23.15,23.07,23.08,46900.0,12.393,12.436,12.393,12.3983,46900.0
2009-05-29 14:00:00,23.08,23.11,23.04,23.11,64100.0,12.3983,12.4145,12.3769,12.4145,64100.0
2009-05-29 14:30:00,23.1,23.1,23.0,23.02,61400.0,12.4091,12.4091,12.3554,12.3661,61400.0
2009-05-29 15:00:00,23.01,23.1,23.01,23.08,64000.0,12.3607,12.4091,12.3607,12.3983,64000.0
2009-05-29 15:30:00,23.08,23.26,23.05,23.26,330600.0,12.3983,12.495,12.3822,12.495,330600.0
2009-06-01 09:30:00,23.53,23.77,23.47,23.64,131400.0,12.6401,12.769,12.6079,12.6992,131400.0
2009-06-01 10:00:00,23.64,23.82,23.64,23.8,82000.0,12.6992,12.7959,12.6992,12.7851,82000.0
2009-06-01 10:30:00,23.79,23.9,23.78,23.87,54300.0,12.7798,12.8388,12.7744,12.8227,54300.0
2009-06-01 11:00:00,23.89,23.97,23.85,23.94,73100.0,12.8335,12.8764,12.812,12.8603,73100.0
2009-06-01 11:30:00,23.95,24.0,23.94,23.98,42800.0,12.8657,12.8926,12.8603,12.8818,42800.0
2009-06-01 12:00:00,23.98,23.99,23.93,23.99,49500.0,12.8818,12.8872,12.855,12.8872,49500.0
2009-06-01 12:30:00,24.0,24.16,23.98,24.11,125800.0,12.8926,12.9785,12.8818,12.9517,125800.0
2009-06-01 13:00:00,24.11,24.18,24.11,24.14,75500.0,12.9517,12.9893,12.9517,12.9678,75500.0
2009-06-01 13:30:00,24.14,24.26,24.11,24.23,106400.0,12.9678,13.0322,12.9517,13.0161,106400.0
2009-06-01 14:00:00,24.22,24.37,24.22,24.35,152600.0,13.0107,13.0913,13.0107,13.0806,152600.0
2009-06-01 14:30:00,24.35,24.53,24.34,24.46,203900.0,13.0806,13.1773,13.0752,13.1397,203900.0
2009-06-01 15:00:00,24.46,24.48,24.36,24.44,200100.0,13.1397,13.1504,13.086,13.1289,200100.0
2009-06-01 15:30:00,24.45,24.53,24.3,24.35,585100.0,13.1343,13.1773,13.0537,13.0806,585100.0
2009-06-02 09:30:00,24.33,24.52,24.16,24.18,83700.0,13.0698,13.1719,12.9785,12.9893,83700.0
2009-06-02 10:00:00,24.19,24.39,24.17,24.39,100700.0,12.9946,13.1021,12.9839,13.1021,100700.0
2009-06-02 10:30:00,24.37,24.47,24.33,24.43,82700.0,13.0913,13.145,13.0698,13.1236,82700.0
2009-06-02 11:00:00,24.44,24.44,24.36,24.4,94100.0,13.1289,13.1289,13.086,13.1074,94100.0
2009-06-02 11:30:00,24.41,24.42,24.3,24.35,82600.0,13.1128,13.1182,13.0537,13.0806,82600.0
2009-06-02 12:00:00,24.34,24.36,24.32,24.35,66700.0,13.0752,13.086,13.0645,13.0806,66700.0
2009-06-02 12:30:00,24.34,24.37,24.31,24.34,63700.0,13.0752,13.0913,13.0591,13.0752,63700.0
2009-06-02 13:00:00,24.35,24.39,24.34,24.36,53200.0,13.0806,13.1021,13.0752,13.086,53200.0
2009-06-02 13:30:00,24.35,24.4,24.34,24.37,58600.0,13.0806,13.1074,13.0752,13.0913,58600.0
2009-06-02 14:00:00,24.37,24.41,24.33,24.36,117700.0,13.0913,13.1128,13.0698,13.086,117700.0
2009-06-02 14:30:00,24.36,24.4,24.34,24.38,91100.0,13.086,13.1074,13.0752,13.0967,91100.0
2009-06-02 15:00:00,24.39,24.42,24.34,24.35,102200.0,13.1021,13.1182,13.0752,13.0806,102200.0
2009-06-02 15:30:00,24.35,24.44,24.26,24.27,448200.0,13.0806,13.1289,13.0322,13.0376,448200.0
2009-06-03 09:30:00,24.25,24.3,23.79,23.83,148600.0,13.0269,13.0537,12.7798,12.8012,148600.0
2009-06-03 10:00:00,23.83,23.96,23.79,23.94,63800.0,12.8012,12.8711,12.7798,12.8603,63800.0
2009-06-03 10:30:00,23.95,24.0,23.9,23.93,53800.0,12.8657,12.8926,12.8388,12.855,53800.0
2009-06-03 11:00:00,23.94,23.94,23.85,23.85,53600.0,12.8603,12.8603,12.812,12.812,53600.0
2009-06-03 11:30:00,23.85,23.86,23.71,23.71,57400.0,12.812,12.8174,12.7368,12.7368,57400.0
2009-06-03 12:00:00,23.71,23.71,23.66,23.67,41100.0,12.7368,12.7368,12.7099,12.7153,41100.0
2009-06-03 12:30:00,23.66,23.74,23.66,23.69,40200.0,12.7099,12.7529,12.7099,12.726,40200.0
2009-06-03 13:00:00,23.69,23.72,23.64,23.65,45000.0,12.726,12.7421,12.6992,12.7045,45000.0
2009-06-03 13:30:00,23.65,23.66,23.6,23.63,40900.0,12.7045,12.7099,12.6777,12.6938,40900.0
2009-06-03 14:00:00,23.63,23.63,23.58,23.61,47500.0,12.6938,12.6938,12.6669,12.6831,47500.0
2009-06-03 14:30:00,23.6,23.78,23.6,23.78,78900.0,12.6777,12.7744,12.6777,12.7744,78900.0
2009-06-03 15:00:00,23.78,23.89,23.75,23.84,190500.0,12.7744,12.8335,12.7583,12.8066,190500.0
2009-06-03 15:30:00,23.83,24.01,23.81,24.01,289700.0,12.8012,12.8979,12.7905,12.8979,289700.0
2009-06-04 09:30:00,24.17,24.21,24.03,24.06,70900.0,12.9839,13.0054,12.9087,12.9248,70900.0
2009-06-04 10:00:00,24.05,24.06,23.93,24.01,103700.0,12.9194,12.9248,12.855,12.8979,103700.0
2009-06-04 10:30:00,24.0,24.07,23.96,24.01,50900.0,12.8926,12.9302,12.8711,12.8979,50900.0
2009-06-04 11:00:00,24.02,24.12,24.0,24.09,60900.0,12.9033,12.957,12.8926,12.9409,60900.0
2009-06-04 11:30:00,24.08,24.18,24.04,24.15,60400.0,12.9355,12.9893,12.9141,12.9731,60400.0
2009-06-04 12:00:00,24.14,24.21,24.11,24.16,60100.0,12.9678,13.0054,12.9517,12.9785,60100.0
2009-06-04 12:30:00,24.16,24.19,24.12,24.12,35400.0,12.9785,12.9946,12.957,12.957,35400.0
2009-06-04 13:00:00,24.12,24.13,24.07,24.1,29800.0,12.957,12.9624,12.9302,12.9463,29800.0
2009-06-04 13:30:00,24.09,24.2,24.09,24.15,42500.0,12.9409,13.0,12.9409,12.9731,42500.0
2009-06-04 14:00:00,24.17,24.2,24.15,24.19,59800.0,12.9839,13.0,12.9731,12.9946,59800.0
2009-06-04 14:30:00,24.2,24.21,24.15,24.18,63100.0,13.0,13.0054,12.9731,12.9893,63100.0
2009-06-04 15:00:00,24.18,24.19,24.09,24.09,104700.0,12.9893,12.9946,12.9409,12.9409,104700.0
2009-06-04 15:30:00,24.08,24.2,24.08,24.17,188600.0,12.9355,13.0,12.9355,12.9839,188600.0
2009-06-05 09:30:00,24.42,24.49,23.98,24.11,199200.0,13.1182,13.1558,12.8818,12.9517,199200.0
2009-06-05 10:00:00,24.1,24.12,23.77,23.82,149700.0,12.9463,12.957,12.769,12.7959,149700.0
2009-06-05 10:30:00,23.82,24.06,23.77,24.06,133000.0,12.7959,12.9248,12.769,12.9248,133000.0
2009-06-05 11:00:00,24.06,24.12,24.01,24.08,265800.0,12.9248,12.957,12.8979,12.9355,265800.0
2009-06-05 11:30:00,24.07,24.24,24.0,24.23,158300.0,12.9302,13.0215,12.8926,13.0161,158300.0
2009-06-05 12:00:00,24.23,24.28,24.14,24.14,108100.0,13.0161,13.043,12.9678,12.9678,108100.0
2009-06-05 12:30:00,24.15,24.22,24.15,24.2,47300.0,12.9731,13.0107,12.9731,13.0,47300.0
2009-06-05 13:00:00,24.2,24.23,24.15,24.18,67100.0,13.0,13.0161,12.9731,12.9893,67100.0
2009-06-05 13:30:00,24.18,24.23,24.15,24.18,65600.0,12.9893,13.0161,12.9731,12.9893,65600.0
2009-06-05 14:00:00,24.18,24.19,24.04,24.05,116000.0,12.9893,12.9946,12.9141,12.9194,116000.0
2009-06-05 14:30:00,24.05,24.15,24.02,24.09,130700.0,12.9194,12.9731,12.9033,12.9409,130700.0
2009-06-05 15:00:00,24.07,24.14,24.04,24.08,115500.0,12.9302,12.9678,12.9141,12.9355,115500.0
2009-06-05 15:30:00,24.06,24.15,24.02,24.1,220500.0,12.9248,12.9731,12.9033,12.9463,220500.0
2009-06-08 09:30:00,23.76,23.85,23.6,23.62,98100.0,12.9712,13.0203,12.8838,12.8947,98100.0
2009-06-08 10:00:00,23.61,23.64,23.46,23.47,64900.0,12.8893,12.9056,12.8074,12.8128,64900.0
2009-06-08 10:30:00,23.47,23.63,23.46,23.58,42200.0,12.8128,12.9002,12.8074,12.8729,42200.0
2009-06-08 11:00:00,23.6,23.6,23.49,23.52,70300.0,12.8838,12.8838,12.8238,12.8401,70300.0
2009-06-08 11:30:00,23.5,23.57,23.47,23.48,55700.0,12.8292,12.8674,12.8128,12.8183,55700.0
2009-06-08 12:00:00,23.47,23.49,23.45,23.47,45100.0,12.8128,12.8238,12.8019,12.8128,45100.0
2009-06-08 12:30:00,23.47,23.5,23.42,23.43,65100.0,12.8128,12.8292,12.7855,12.791,65100.0
2009-06-08 13:00:00,23.43,23.5,23.4,23.47,63800.0,12.791,12.8292,12.7746,12.8128,63800.0
2009-06-08 13:30:00,23.48,23.55,23.47,23.52,69900.0,12.8183,12.8565,12.8128,12.8401,69900.0
2009-06-08 14:00:00,23.53,23.59,23.52,23.58,58000.0,12.8456,12.8783,12.8401,12.8729,58000.0
2009-06-08 14:30:00,23.58,23.6,23.49,23.53,86800.0,12.8729,12.8838,12.8238,12.8456,86800.0
2009-06-08 15:00:00,23.53,23.75,23.5,23.7,172400.0,12.8456,12.9657,12.8292,12.9384,172400.0
2009-06-08 15:30:00,23.69,23.9,23.67,23.7,389500.0,12.9329,13.0476,12.922,12.9384,389500.0
2009-06-09 09:30:00,23.77,23.86,23.31,23.55,141100.0,12.9766,13.0257,12.7255,12.8565,141100.0
2009-06-09 10:00:00,23.54,23.56,23.36,23.4,74800.0,12.8511,12.862,12.7528,12.7746,74800.0
2009-06-09 10:30:00,23.4,23.48,23.39,23.39,34600.0,12.7746,12.8183,12.7692,12.7692,34600.0
2009-06-09 11:00:00,23.39,23.45,23.36,23.43,24900.0,12.7692,12.8019,12.7528,12.791,24900.0
2009-06-09 11:30:00,23.43,23.43,23.37,23.37,43400.0,12.791,12.791,12.7582,12.7582,43400.0
2009-06-09 12:00:00,23.37,23.49,23.34,23.49,38900.0,12.7582,12.8238,12.7419,12.8238,38900.0
2009-06-09 12:30:00,23.48,23.49,23.37,23.38,32900.0,12.8183,12.8238,12.7582,12.7637,32900.0
2009-06-09 13:00:00,23.39,23.5,23.39,23.45,66200.0,12.7692,12.8292,12.7692,12.8019,66200.0
2009-06-09 13:30:00,23.47,23.47,23.39,23.44,31200.0,12.8128,12.8128,12.7692,12.7965,31200.0
2009-06-09 14:00:00,23.44,23.48,23.41,23.47,59600.0,12.7965,12.8183,12.7801,12.8128,59600.0
2009-06-09 14:30:00,23.48,23.57,23.47,23.52,68100.0,12.8183,12.8674,12.8128,12.8401,68100.0
2009-06-09 15:00:00,23.52,23.53,23.45,23.46,102100.0,12.8401,12.8456,12.8019,12.8074,102100.0
2009-06-09 15:30:00,23.45,23.52,23.42,23.47,213400.0,12.8019,12.8401,12.7855,12.8128,213400.0
2009-06-10 09:30:00,23.71,23.9,23.62,23.64,147400.0,12.9439,13.0476,12.8947,12.9056,147400.0
2009-06-10 10:00:00,23.65,23.65,23.53,23.57,97900.0,12.9111,12.9111,12.8456,12.8674,97900.0
2009-06-10 10:30:00,23.57,23.63,23.56,23.61,59800.0,12.8674,12.9002,12.862,12.8893,59800.0
2009-06-10 11:00:00,23.62,23.65,23.59,23.64,60700.0,12.8947,12.9111,12.8783,12.9056,60700.0
2009-06-10 11:30:00,23.64,23.66,23.62,23.65,83000.0,12.9056,12.9166,12.8947,12.9111,83000.0
2009-06-10 12:00:00,23.65,23.76,23.65,23.71,72900.0,12.9111,12.9712,12.9111,12.9439,72900.0
2009-06-10 12:30:00,23.7,23.71,23.65,23.7,65800.0,12.9384,12.9439,12.9111,12.9384,65800.0
2009-06-10 13:00:00,23.69,23.69,23.53,23.53,85500.0,12.9329,12.9329,12.8456,12.8456,85500.0
2009-06-10 13:30:00,23.53,23.63,23.51,23.52,66800.0,12.8456,12.9002,12.8347,12.8401,66800.0
2009-06-10 14:00:00,23.52,23.52,23.39,23.5,98900.0,12.8401,12.8401,12.7692,12.8292,98900.0
2009-06-10 14:30:00,23.5,23.65,23.49,23.64,102900.0,12.8292,12.9111,12.8238,12.9056,102900.0
2009-06-10 15:00:00,23.64,23.64,23.51,23.6,91800.0,12.9056,12.9056,12.8347,12.8838,91800.0
2009-06-10 15:30:00,23.6,23.67,23.55,23.64,248900.0,12.8838,12.922,12.8565,12.9056,248900.0
2009-06-11 09:30:00,23.82,24.03,23.59,23.98,159400.0,13.0039,13.1186,12.8783,13.0913,159400.0
2009-06-11 10:00:00,23.99,24.02,23.86,23.89,90600.0,13.0967,13.1131,13.0257,13.0421,90600.0
2009-06-11 10:30:00,23.9,24.01,23.88,23.94,75600.0,13.0476,13.1076,13.0367,13.0694,75600.0
2009-06-11 11:00:00,23.95,24.2,23.9,24.17,128600.0,13.0749,13.2114,13.0476,13.195,128600.0
2009-06-11 11:30:00,24.18,24.28,24.1,24.27,79200.0,13.2004,13.255,13.1568,13.2496,79200.0
2009-06-11 12:00:00,24.26,24.4,24.24,24.37,104500.0,13.2441,13.3205,13.2332,13.3042,104500.0
2009-06-11 12:30:00,24.38,24.38,24.22,24.37,159300.0,13.3096,13.3096,13.2223,13.3042,159300.0
2009-06-11 13:00:00,24.36,24.44,24.23,24.44,265700.0,13.2987,13.3424,13.2277,13.3424,265700.0
2009-06-11 13:30:00,24.44,24.44,24.3,24.35,121400.0,13.3424,13.3424,13.266,13.2932,121400.0
2009-06-11 14:00:00,24.35,24.36,24.29,24.32,171400.0,13.2932,13.2987,13.2605,13.2769,171400.0
2009-06-11 14:30:00,24.32,24.45,24.25,24.44,234000.0,13.2769,13.3478,13.2387,13.3424,234000.0
2009-06-11 15:00:00,24.45,24.46,24.33,24.36,127100.0,13.3478,13.3533,13.2823,13.2987,127100.0
2009-06-11 15:30:00,24.37,24.38,24.14,24.21,412800.0,13.3042,13.3096,13.1786,13.2168,412800.0
2009-06-12 09:30:00,24.09,24.17,23.89,23.91,85400.0,13.1513,13.195,13.0421,13.053,85400.0
2009-06-12 10:00:00,23.92,24.39,23.91,24.29,76200.0,13.0585,13.3151,13.053,13.2605,76200.0
2009-06-12 10:30:00,24.3,24.37,24.26,24.32,106500.0,13.266,13.3042,13.2441,13.2769,106500.0
2009-06-12 11:00:00,24.32,24.33,24.26,24.27,52700.0,13.2769,13.2823,13.2441,13.2496,52700.0
2009-06-12 11:30:00,24.27,24.31,24.23,24.29,59400.0,13.2496,13.2714,13.2277,13.2605,59400.0
2009-06-12 12:00:00,24.3,24.33,24.26,24.28,80300.0,13.266,13.2823,13.2441,13.255,80300.0
2009-06-12 12:30:00,24.27,24.34,24.26,24.33,53400.0,13.2496,13.2878,13.2441,13.2823,53400.0
2009-06-12 13:00:00,24.33,24.41,24.3,24.41,143600.0,13.2823,13.326,13.266,13.326,143600.0
2009-06-12 13:30:00,24.4,24.48,24.36,24.46,86300.0,13.3205,13.3642,13.2987,13.3533,86300.0
2009-06-12 14:00:00,24.45,24.48,24.41,24.45,53300.0,13.3478,13.3642,13.326,13.3478,53300.0
2009-06-12 14:30:00,24.45,24.61,24.43,24.54,89300.0,13.3478,13.4352,13.3369,13.397,89300.0
2009-06-12 15:00:00,24.55,24.61,24.54,24.58,90100.0,13.4024,13.4352,13.397,13.4188,90100.0
2009-06-12 15:30:00,24.58,24.59,24.28,24.41,342500.0,13.4188,13.4243,13.255,13.326,342500.0
2009-06-15 09:30:00,24.18,24.31,23.98,24.2,158000.0,13.2004,13.2714,13.0913,13.2114,158000.0
2009-06-15 10:00:00,24.19,24.31,24.18,24.28,106100.0,13.2059,13.2714,13.2004,13.255,106100.0
2009-06-15 10:30:00,24.28,24.28,24.07,24.07,91600.0,13.255,13.255,13.1404,13.1404,91600.0
2009-06-15 11:00:00,24.08,24.09,24.0,24.09,78900.0,13.1458,13.1513,13.1022,13.1513,78900.0
2009-06-15 11:30:00,24.09,24.18,24.07,24.11,101200.0,13.1513,13.2004,13.1404,13.1622,101200.0
2009-06-15 12:00:00,24.12,24.16,24.06,24.15,79600.0,13.1677,13.1895,13.1349,13.1841,79600.0
2009-06-15 12:30:00,24.15,24.23,24.08,24.08,73800.0,13.1841,13.2277,13.1458,13.1458,73800.0
2009-06-15 13:00:00,24.08,24.08,23.89,23.9,149500.0,13.1458,13.1458,13.0421,13.0476,149500.0
2009-06-15 13:30:00,23.9,23.9,23.84,23.88,84500.0,13.0476,13.0476,13.0148,13.0367,84500.0
2009-06-15 14:00:00,23.88,23.95,23.87,23.93,77800.0,13.0367,13.0749,13.0312,13.064,77800.0
2009-06-15 14:30:00,23.93,23.97,23.92,23.95,82900.0,13.064,13.0858,13.0585,13.0749,82900.0
2009-06-15 15:00:00,23.96,24.11,23.94,24.08,98500.0,13.0803,13.1622,13.0694,13.1458,98500.0
2009-06-15 15:30:00,24.09,24.12,24.05,24.12,214000.0,13.1513,13.1677,13.1295,13.1677,214000.0
2009-06-16 09:30:00,24.13,24.3,24.08,24.21,62500.0,13.1731,13.266,13.1458,13.2168,62500.0
2009-06-16 10:00:00,24.2,24.21,24.03,24.06,41600.0,13.2114,13.2168,13.1186,13.1349,41600.0
2009-06-16 10:30:00,24.08,24.19,24.07,24.15,39100.0,13.1458,13.2059,13.1404,13.1841,39100.0
2009-06-16 11:00:00,24.15,24.16,24.07,24.1,29200.0,13.1841,13.1895,13.1404,13.1568,29200.0
2009-06-16 11:30:00,24.12,24.16,24.06,24.07,23200.0,13.1677,13.1895,13.1349,13.1404,23200.0
2009-06-16 12:00:00,24.07,24.19,24.07,24.19,16800.0,13.1404,13.2059,13.1404,13.2059,16800.0
2009-06-16 12:30:00,24.18,24.19,24.04,24.07,38900.0,13.2004,13.2059,13.124,13.1404,38900.0
2009-06-16 13:00:00,24.06,24.07,23.98,23.99,36900.0,13.1349,13.1404,13.0913,13.0967,36900.0
2009-06-16 13:30:00,24.0,24.0,23.94,23.98,21100.0,13.1022,13.1022,13.0694,13.0913,21100.0
2009-06-16 14:00:00,23.98,24.01,23.9,23.93,61800.0,13.0913,13.1076,13.0476,13.064,61800.0
2009-06-16 14:30:00,23.9,24.05,23.86,24.04,90800.0,13.0476,13.1295,13.0257,13.124,90800.0
2009-06-16 15:00:00,24.04,24.13,24.01,24.12,76500.0,13.124,13.1731,13.1076,13.1677,76500.0
2009-06-16 15:30:00,24.13,24.2,24.01,24.05,163400.0,13.1731,13.2114,13.1076,13.1295,163400.0
2009-06-17 09:30:00,23.98,24.35,23.95,24.22,93300.0,13.0913,13.2932,13.0749,13.2223,93300.0
2009-06-17 10:00:00,24.21,24.25,24.07,24.15,61300.0,13.2168,13.2387,13.1404,13.1841,61300.0
2009-06-17 10:30:00,24.14,24.16,24.02,24.08,54500.0,13.1786,13.1895,13.1131,13.1458,54500.0
2009-06-17 11:00:00,24.08,24.09,23.97,23.97,41400.0,13.1458,13.1513,13.0858,13.0858,41400.0
2009-06-17 11:30:00,23.97,24.07,23.92,23.95,61000.0,13.0858,13.1404,13.0585,13.0749,61000.0
2009-06-17 12:00:00,23.95,23.96,23.87,23.94,109500.0,13.0749,13.0803,13.0312,13.0694,109500.0
2009-06-17 12:30:00,23.94,23.95,23.81,23.81,50300.0,13.0694,13.0749,12.9985,12.9985,50300.0
2009-06-17 13:00:00,23.81,23.83,23.71,23.83,85600.0,12.9985,13.0094,12.9439,13.0094,85600.0
2009-06-17 13:30:00,23.83,23.9,23.81,23.89,58700.0,13.0094,13.0476,12.9985,13.0421,58700.0
2009-06-17 14:00:00,23.89,24.02,23.89,24.01,39000.0,13.0421,13.1131,13.0421,13.1076,39000.0
2009-06-17 14:30:00,24.0,24.0,23.92,23.97,39700.0,13.1022,13.1022,13.0585,13.0858,39700.0
2009-06-17 15:00:00,23.97,24.1,23.96,24.06,79700.0,13.0858,13.1568,13.0803,13.1349,79700.0
2009-06-17 15:30:00,24.06,24.06,23.92,23.97,203600.0,13.1349,13.1349,13.0585,13.0858,203600.0
2009-06-18 09:30:00,23.96,24.12,23.93,24.06,42500.0,13.0803,13.1677,13.064,13.1349,42500.0
2009-06-18 10:00:00,24.07,24.14,23.99,24.1,55800.0,13.1404,13.1786,13.0967,13.1568,55800.0
2009-06-18 10:30:00,24.1,24.27,24.09,24.22,70600.0,13.1568,13.2496,13.1513,13.2223,70600.0
2009-06-18 11:00:00,24.21,24.28,24.19,24.28,74100.0,13.2168,13.255,13.2059,13.255,74100.0
2009-06-18 11:30:00,24.28,24.3,24.24,24.26,21500.0,13.255,13.266,13.2332,13.2441,21500.0
2009-06-18 12:00:00,24.26,24.3,24.25,24.3,19600.0,13.2441,13.266,13.2387,13.266,19600.0
2009-06-18 12:30:00,24.3,24.33,24.29,24.33,19700.0,13.266,13.2823,13.2605,13.2823,19700.0
2009-06-18 13:00:00,24.34,24.38,24.31,24.38,42800.0,13.2878,13.3096,13.2714,13.3096,42800.0
2009-06-18 13:30:00,24.37,24.39,24.33,24.35,22500.0,13.3042,13.3151,13.2823,13.2932,22500.0
2009-06-18 14:00:00,24.34,24.35,24.27,24.31,43300.0,13.2878,13.2932,13.2496,13.2714,43300.0
2009-06-18 14:30:00,24.31,24.38,24.29,24.38,45500.0,13.2714,13.3096,13.2605,13.3096,45500.0
2009-06-18 15:00:00,24.39,24.46,24.34,24.45,139200.0,13.3151,13.3533,13.2878,13.3478,139200.0
2009-06-18 15:30:00,24.44,24.53,23.95,24.46,249200.0,13.3424,13.3915,13.0749,13.3533,249200.0
2009-06-19 09:30:00,24.61,24.92,24.3,24.5,481800.0,13.4352,13.6044,13.266,13.3751,481800.0
2009-06-19 10:00:00,24.5,24.56,24.43,24.55,84900.0,13.3751,13.4079,13.3369,13.4024,84900.0
2009-06-19 10:30:00,24.55,24.63,24.5,24.57,102800.0,13.4024,13.4461,13.3751,13.4134,102800.0
2009-06-19 11:00:00,24.58,24.59,24.33,24.38,38700.0,13.4188,13.4243,13.2823,13.3096,38700.0
2009-06-19 11:30:00,24.37,24.38,24.29,24.36,37700.0,13.3042,13.3096,13.2605,13.2987,37700.0
2009-06-19 12:00:00,24.35,24.38,24.17,24.17,52800.0,13.2932,13.3096,13.195,13.195,52800.0
2009-06-19 12:30:00,24.17,24.18,24.07,24.09,41600.0,13.195,13.2004,13.1404,13.1513,41600.0
2009-06-19 13:00:00,24.09,24.13,24.07,24.1,25300.0,13.1513,13.1731,13.1404,13.1568,25300.0
2009-06-19 13:30:00,24.1,24.14,24.1,24.12,40100.0,13.1568,13.1786,13.1568,13.1677,40100.0
2009-06-19 14:00:00,24.11,24.15,24.09,24.1,43500.0,13.1622,13.1841,13.1513,13.1568,43500.0
2009-06-19 14:30:00,24.1,24.14,24.08,24.1,60500.0,13.1568,13.1786,13.1458,13.1568,60500.0
2009-06-19 15:00:00,24.1,24.19,24.08,24.18,81000.0,13.1568,13.2059,13.1458,13.2004,81000.0
2009-06-19 15:30:00,24.19,24.21,24.08,24.08,243200.0,13.2059,13.2168,13.1458,13.1458,243200.0
2009-06-22 09:30:00,23.99,24.31,23.92,24.2,85900.0,13.0967,13.2714,13.0585,13.2114,85900.0
2009-06-22 10:00:00,24.19,24.33,24.09,24.32,88200.0,13.2059,13.2823,13.1513,13.2769,88200.0
2009-06-22 10:30:00,24.33,24.34,24.29,24.29,30700.0,13.2823,13.2878,13.2605,13.2605,30700.0
2009-06-22 11:00:00,24.29,24.29,24.03,24.04,171000.0,13.2605,13.2605,13.1186,13.124,171000.0
2009-06-22 11:30:00,24.03,24.11,24.01,24.04,69800.0,13.1186,13.1622,13.1076,13.124,69800.0
2009-06-22 12:00:00,24.04,24.24,24.03,24.21,77400.0,13.124,13.2332,13.1186,13.2168,77400.0
2009-06-22 12:30:00,24.22,24.26,24.19,24.25,51400.0,13.2223,13.2441,13.2059,13.2387,51400.0
2009-06-22 13:00:00,24.27,24.27,24.0,24.02,99100.0,13.2496,13.2496,13.1022,13.1131,99100.0
2009-06-22 13:30:00,24.01,24.18,24.01,24.18,54700.0,13.1076,13.2004,13.1076,13.2004,54700.0
2009-06-22 14:00:00,24.17,24.19,24.13,24.15,77800.0,13.195,13.2059,13.1731,13.1841,77800.0
2009-06-22 14:30:00,24.15,24.22,24.14,24.21,47900.0,13.1841,13.2223,13.1786,13.2168,47900.0
2009-06-22 15:00:00,24.21,24.26,24.18,24.22,110900.0,13.2168,13.2441,13.2004,13.2223,110900.0
2009-06-22 15:30:00,24.22,24.28,24.11,24.11,194800.0,13.2223,13.255,13.1622,13.1622,194800.0
2009-06-23 09:30:00,24.12,24.23,23.87,23.91,184000.0,13.1677,13.2277,13.0312,13.053,184000.0
2009-06-23 10:00:00,23.9,23.92,23.79,23.86,63900.0,13.0476,13.0585,12.9875,13.0257,63900.0
2009-06-23 10:30:00,23.88,24.01,23.78,23.95,68700.0,13.0367,13.1076,12.9821,13.0749,68700.0
2009-06-23 11:00:00,23.96,24.0,23.9,23.9,72100.0,13.0803,13.1022,13.0476,13.0476,72100.0
2009-06-23 11:30:00,23.9,23.94,23.85,23.92,97800.0,13.0476,13.0694,13.0203,13.0585,97800.0
2009-06-23 12:00:00,23.91,23.92,23.8,23.81,73100.0,13.053,13.0585,12.993,12.9985,73100.0
2009-06-23 12:30:00,23.81,23.81,23.72,23.78,108400.0,12.9985,12.9985,12.9493,12.9821,108400.0
2009-06-23 13:00:00,23.77,23.86,23.74,23.8,90800.0,12.9766,13.0257,12.9602,12.993,90800.0
2009-06-23 13:30:00,23.81,23.85,23.78,23.78,34300.0,12.9985,13.0203,12.9821,12.9821,34300.0
2009-06-23 14:00:00,23.77,23.82,23.75,23.79,98000.0,12.9766,13.0039,12.9657,12.9875,98000.0
2009-06-23 14:30:00,23.79,23.83,23.79,23.82,85400.0,12.9875,13.0094,12.9875,13.0039,85400.0
2009-06-23 15:00:00,23.82,23.86,23.78,23.86,96800.0,13.0039,13.0257,12.9821,13.0257,96800.0
2009-06-23 15:30:00,23.85,24.0,23.83,23.9,247700.0,13.0203,13.1022,13.0094,13.0476,247700.0
2009-06-24 09:30:00,23.99,24.18,23.89,24.18,78200.0,13.0967,13.2004,13.0421,13.2004,78200.0
2009-06-24 10:00:00,24.17,24.27,24.1,24.22,71900.0,13.195,13.2496,13.1568,13.2223,71900.0
2009-06-24 10:30:00,24.21,24.29,24.21,24.22,72400.0,13.2168,13.2605,13.2168,13.2223,72400.0
2009-06-24 11:00:00,24.23,24.27,24.15,24.27,65900.0,13.2277,13.2496,13.1841,13.2496,65900.0
2009-06-24 11:30:00,24.27,24.29,24.26,24.28,29100.0,13.2496,13.2605,13.2441,13.255,29100.0
2009-06-24 12:00:00,24.29,24.33,24.29,24.32,64800.0,13.2605,13.2823,13.2605,13.2769,64800.0
2009-06-24 12:30:00,24.33,24.33,24.21,24.23,84700.0,13.2823,13.2823,13.2168,13.2277,84700.0
2009-06-24 13:00:00,24.24,24.26,24.22,24.22,32600.0,13.2332,13.2441,13.2223,13.2223,32600.0
2009-06-24 13:30:00,24.22,24.27,24.21,24.27,49100.0,13.2223,13.2496,13.2168,13.2496,49100.0
2009-06-24 14:00:00,24.27,24.33,24.13,24.19,133000.0,13.2496,13.2823,13.1731,13.2059,133000.0
2009-06-24 14:30:00,24.19,24.26,24.02,24.22,182800.0,13.2059,13.2441,13.1131,13.2223,182800.0
2009-06-24 15:00:00,24.22,24.26,24.08,24.12,228100.0,13.2223,13.2441,13.1458,13.1677,228100.0
2009-06-24 15:30:00,24.12,24.2,24.07,24.18,230700.0,13.1677,13.2114,13.1404,13.2004,230700.0
2009-06-25 09:30:00,24.12,24.13,23.98,24.06,117800.0,13.1677,13.1731,13.0913,13.1349,117800.0
2009-06-25 10:00:00,24.09,24.21,24.01,24.19,103300.0,13.1513,13.2168,13.1076,13.2059,103300.0
2009-06-25 10:30:00,24.18,24.31,24.13,24.26,64800.0,13.2004,13.2714,13.1731,13.2441,64800.0
2009-06-25 11:00:00,24.24,24.35,24.17,24.35,60800.0,13.2332,13.2932,13.195,13.2932,60800.0
2009-06-25 11:30:00,24.35,24.62,24.33,24.62,66700.0,13.2932,13.4406,13.2823,13.4406,66700.0
2009-06-25 12:00:00,24.63,24.65,24.51,24.6,91900.0,13.4461,13.457,13.3806,13.4297,91900.0
2009-06-25 12:30:00,24.61,24.64,24.56,24.6,110400.0,13.4352,13.4516,13.4079,13.4297,110400.0
2009-06-25 13:00:00,24.6,24.77,24.59,24.72,62400.0,13.4297,13.5225,13.4243,13.4952,62400.0
2009-06-25 13:30:00,24.72,24.8,24.71,24.8,66400.0,13.4952,13.5389,13.4898,13.5389,66400.0
2009-06-25 14:00:00,24.8,24.8,24.72,24.78,117700.0,13.5389,13.5389,13.4952,13.528,117700.0
2009-06-25 14:30:00,24.78,24.8,24.73,24.77,107400.0,13.528,13.5389,13.5007,13.5225,107400.0
2009-06-25 15:00:00,24.77,24.83,24.73,24.78,191100.0,13.5225,13.5553,13.5007,13.528,191100.0
2009-06-25 15:30:00,24.78,24.84,24.69,24.81,456900.0,13.528,13.5608,13.4789,13.5444,456900.0
2009-06-26 09:30:00,24.72,24.73,24.59,24.6,69000.0,13.4952,13.5007,13.4243,13.4297,69000.0
2009-06-26 10:00:00,24.61,24.65,24.55,24.63,66100.0,13.4352,13.457,13.4024,13.4461,66100.0
2009-06-26 10:30:00,24.64,24.67,24.59,24.61,168500.0,13.4516,13.4679,13.4243,13.4352,168500.0
2009-06-26 11:00:00,24.62,24.63,24.48,24.48,92000.0,13.4406,13.4461,13.3642,13.3642,92000.0
2009-06-26 11:30:00,24.49,24.53,24.43,24.5,84800.0,13.3697,13.3915,13.3369,13.3751,84800.0
2009-06-26 12:00:00,24.5,24.53,24.45,24.5,166800.0,13.3751,13.3915,13.3478,13.3751,166800.0
2009-06-26 12:30:00,24.52,24.62,24.5,24.58,105600.0,13.3861,13.4406,13.3751,13.4188,105600.0
2009-06-26 13:00:00,24.58,24.6,24.54,24.56,60000.0,13.4188,13.4297,13.397,13.4079,60000.0
2009-06-26 13:30:00,24.56,24.56,24.52,24.52,59300.0,13.4079,13.4079,13.3861,13.3861,59300.0
2009-06-26 14:00:00,24.52,24.53,24.46,24.5,72000.0,13.3861,13.3915,13.3533,13.3751,72000.0
2009-06-26 14:30:00,24.49,24.51,24.44,24.48,111000.0,13.3697,13.3806,13.3424,13.3642,111000.0
2009-06-26 15:00:00,24.48,24.52,24.44,24.5,117700.0,13.3642,13.3861,13.3424,13.3751,117700.0
2009-06-26 15:30:00,24.5,24.68,24.48,24.53,279100.0,13.3751,13.4734,13.3642,13.3915,279100.0
2009-06-29 09:30:00,24.58,24.71,24.41,24.44,53000.0,13.4188,13.4898,13.326,13.3424,53000.0
2009-06-29 10:00:00,24.45,24.57,24.4,24.57,47200.0,13.3478,13.4134,13.3205,13.4134,47200.0
2009-06-29 10:30:00,24.58,24.72,24.58,24.63,39900.0,13.4188,13.4952,13.4188,13.4461,39900.0
2009-06-29 11:00:00,24.62,24.74,24.62,24.65,45600.0,13.4406,13.5062,13.4406,13.457,45600.0
2009-06-29 11:30:00,24.65,24.69,24.61,24.63,25400.0,13.457,13.4789,13.4352,13.4461,25400.0
2009-06-29 12:00:00,24.62,24.75,24.62,24.74,26200.0,13.4406,13.5116,13.4406,13.5062,26200.0
2009-06-29 12:30:00,24.75,24.8,24.74,24.8,14600.0,13.5116,13.5389,13.5062,13.5389,14600.0
2009-06-29 13:00:00,24.79,24.81,24.79,24.8,19800.0,13.5335,13.5444,13.5335,13.5389,19800.0
2009-06-29 13:30:00,24.8,24.83,24.8,24.82,13700.0,13.5389,13.5553,13.5389,13.5498,13700.0
2009-06-29 14:00:00,24.82,24.83,24.77,24.82,64400.0,13.5498,13.5553,13.5225,13.5498,64400.0
2009-06-29 14:30:00,24.81,24.9,24.81,24.9,73700.0,13.5444,13.5935,13.5444,13.5935,73700.0
2009-06-29 15:00:00,24.89,24.92,24.88,24.92,67100.0,13.588,13.6044,13.5826,13.6044,67100.0
2009-06-29 15:30:00,24.92,24.94,24.85,24.9,197200.0,13.6044,13.6153,13.5662,13.5935,197200.0
2009-06-30 09:30:00,24.91,25.25,24.71,24.83,142700.0,13.599,13.7846,13.4898,13.5553,142700.0
2009-06-30 10:00:00,24.83,24.95,24.7,24.7,165800.0,13.5553,13.6208,13.4843,13.4843,165800.0
2009-06-30 10:30:00,24.7,24.77,24.62,24.69,203900.0,13.4843,13.5225,13.4406,13.4789,203900.0
2009-06-30 11:00:00,24.69,24.85,24.69,24.76,207600.0,13.4789,13.5662,13.4789,13.5171,207600.0
2009-06-30 11:30:00,24.75,24.75,24.6,24.61,66500.0,13.5116,13.5116,13.4297,13.4352,66500.0
2009-06-30 12:00:00,24.61,24.62,24.55,24.55,43900.0,13.4352,13.4406,13.4024,13.4024,43900.0
2009-06-30 12:30:00,24.55,24.6,24.55,24.59,66500.0,13.4024,13.4297,13.4024,13.4243,66500.0
2009-06-30 13:00:00,24.58,24.65,24.58,24.63,70800.0,13.4188,13.457,13.4188,13.4461,70800.0
2009-06-30 13:30:00,24.62,24.68,24.62,24.67,78400.0,13.4406,13.4734,13.4406,13.4679,78400.0
2009-06-30 14:00:00,24.66,24.78,24.66,24.77,84500.0,13.4625,13.528,13.4625,13.5225,84500.0
2009-06-30 14:30:00,24.78,24.88,24.77,24.84,140100.0,13.528,13.5826,13.5225,13.5608,140100.0
2009-06-30 15:00:00,24.85,24.91,24.81,24.84,170800.0,13.5662,13.599,13.5444,13.5608,170800.0
2009-06-30 15:30:00,24.84,24.92,24.79,24.91,543600.0,13.5608,13.6044,13.5335,13.599,543600.0
2009-07-01 09:30:00,24.91,25.27,24.89,25.25,70300.0,13.599,13.7955,13.588,13.7846,70300.0
2009-07-01 10:00:00,25.23,25.41,25.12,25.38,94200.0,13.7737,13.8719,13.7136,13.8556,94200.0
2009-07-01 10:30:00,25.38,25.46,25.35,25.44,49500.0,13.8556,13.8992,13.8392,13.8883,49500.0
2009-07-01 11:00:00,25.45,25.48,25.36,25.38,87700.0,13.8938,13.9101,13.8446,13.8556,87700.0
2009-07-01 11:30:00,25.36,25.49,25.35,25.47,57400.0,13.8446,13.9156,13.8392,13.9047,57400.0
2009-07-01 12:00:00,25.48,25.5,25.4,25.46,55400.0,13.9101,13.9211,13.8665,13.8992,55400.0
2009-07-01 12:30:00,25.46,25.46,25.38,25.38,61800.0,13.8992,13.8992,13.8556,13.8556,61800.0
2009-07-01 13:00:00,25.38,25.42,25.38,25.4,95400.0,13.8556,13.8774,13.8556,13.8665,95400.0
2009-07-01 13:30:00,25.41,25.46,25.38,25.45,49200.0,13.8719,13.8992,13.8556,13.8938,49200.0
2009-07-01 14:00:00,25.45,25.47,25.33,25.41,77200.0,13.8938,13.9047,13.8283,13.8719,77200.0
2009-07-01 14:30:00,25.42,25.45,25.38,25.42,59100.0,13.8774,13.8938,13.8556,13.8774,59100.0
2009-07-01 15:00:00,25.42,25.49,25.41,25.45,76900.0,13.8774,13.9156,13.8719,13.8938,76900.0
2009-07-01 15:30:00,25.46,25.48,25.38,25.41,168500.0,13.8992,13.9101,13.8556,13.8719,168500.0
2009-07-02 09:30:00,25.11,25.11,24.73,24.75,74600.0,13.7082,13.7082,13.5007,13.5116,74600.0
2009-07-02 10:00:00,24.74,24.82,24.72,24.73,86000.0,13.5062,13.5498,13.4952,13.5007,86000.0
2009-07-02 10:30:00,24.73,24.73,24.61,24.62,80700.0,13.5007,13.5007,13.4352,13.4406,80700.0
2009-07-02 11:00:00,24.61,24.62,24.49,24.49,77100.0,13.4352,13.4406,13.3697,13.3697,77100.0
2009-07-02 11:30:00,24.49,24.49,24.4,24.43,87900.0,13.3697,13.3697,13.3205,13.3369,87900.0
2009-07-02 12:00:00,24.43,24.43,24.35,24.36,90900.0,13.3369,13.3369,13.2932,13.2987,90900.0
2009-07-02 12:30:00,24.36,24.37,24.33,24.36,70400.0,13.2987,13.3042,13.2823,13.2987,70400.0
2009-07-02 13:00:00,24.36,24.39,24.33,24.35,153000.0,13.2987,13.3151,13.2823,13.2932,153000.0
2009-07-02 13:30:00,24.35,24.37,24.33,24.35,152100.0,13.2932,13.3042,13.2823,13.2932,152100.0
2009-07-02 14:00:00,24.35,24.43,24.35,24.42,121300.0,13.2932,13.3369,13.2932,13.3315,121300.0
2009-07-02 14:30:00,24.41,24.42,24.36,24.4,75300.0,13.326,13.3315,13.2987,13.3205,75300.0
2009-07-02 15:00:00,24.41,24.44,24.3,24.3,126500.0,13.326,13.3424,13.266,13.266,126500.0
2009-07-02 15:30:00,24.31,24.39,24.28,24.29,235700.0,13.2714,13.3151,13.255,13.2605,235700.0
2009-07-06 09:30:00,24.1,24.42,24.01,24.28,90400.0,13.1568,13.3315,13.1076,13.255,90400.0
2009-07-06 10:00:00,24.29,24.35,24.21,24.25,78000.0,13.2605,13.2932,13.2168,13.2387,78000.0
2009-07-06 10:30:00,24.25,24.33,24.17,24.33,63600.0,13.2387,13.2823,13.195,13.2823,63600.0
2009-07-06 11:00:00,24.33,24.48,24.33,24.41,50500.0,13.2823,13.3642,13.2823,13.326,50500.0
2009-07-06 11:30:00,24.39,24.4,24.17,24.18,63800.0,13.3151,13.3205,13.195,13.2004,63800.0
2009-07-06 12:00:00,24.19,24.28,24.18,24.22,31000.0,13.2059,13.255,13.2004,13.2223,31000.0
2009-07-06 12:30:00,24.22,24.28,24.2,24.24,31200.0,13.2223,13.255,13.2114,13.2332,31200.0
2009-07-06 13:00:00,24.24,24.35,24.23,24.31,47300.0,13.2332,13.2932,13.2277,13.2714,47300.0
2009-07-06 13:30:00,24.31,24.32,24.28,24.28,21600.0,13.2714,13.2769,13.255,13.255,21600.0
2009-07-06 14:00:00,24.29,24.3,24.17,24.2,27600.0,13.2605,13.266,13.195,13.2114,27600.0
2009-07-06 14:30:00,24.2,24.23,24.17,24.19,40300.0,13.2114,13.2277,13.195,13.2059,40300.0
2009-07-06 15:00:00,24.2,24.27,24.16,24.25,91500.0,13.2114,13.2496,13.1895,13.2387,91500.0
2009-07-06 15:30:00,24.25,24.4,24.19,24.35,194000.0,13.2387,13.3205,13.2059,13.2932,194000.0
2009-07-07 09:30:00,24.21,24.36,24.06,24.11,53200.0,13.2168,13.2987,13.1349,13.1622,53200.0
2009-07-07 10:00:00,24.1,24.1,23.93,23.96,66400.0,13.1568,13.1568,13.064,13.0803,66400.0
2009-07-07 10:30:00,23.97,24.06,23.9,24.03,56100.0,13.0858,13.1349,13.0476,13.1186,56100.0
2009-07-07 11:00:00,24.03,24.15,24.03,24.05,59200.0,13.1186,13.1841,13.1186,13.1295,59200.0
2009-07-07 11:30:00,24.04,24.07,23.97,23.98,41700.0,13.124,13.1404,13.0858,13.0913,41700.0
2009-07-07 12:00:00,23.98,23.99,23.91,23.92,34700.0,13.0913,13.0967,13.053,13.0585,34700.0
2009-07-07 12:30:00,23.92,23.93,23.89,23.89,46000.0,13.0585,13.064,13.0421,13.0421,46000.0
2009-07-07 13:00:00,23.9,23.92,23.86,23.86,101000.0,13.0476,13.0585,13.0257,13.0257,101000.0
2009-07-07 13:30:00,23.87,23.93,23.84,23.85,72900.0,13.0312,13.064,13.0148,13.0203,72900.0
2009-07-07 14:00:00,23.84,23.86,23.8,23.82,80900.0,13.0148,13.0257,12.993,13.0039,80900.0
2009-07-07 14:30:00,23.82,23.82,23.69,23.71,103000.0,13.0039,13.0039,12.9329,12.9439,103000.0
2009-07-07 15:00:00,23.69,23.7,23.59,23.64,205800.0,12.9329,12.9384,12.8783,12.9056,205800.0
2009-07-07 15:30:00,23.64,23.68,23.6,23.61,354600.0,12.9056,12.9275,12.8838,12.8893,354600.0
2009-07-08 09:30:00,23.7,23.85,23.53,23.64,127100.0,12.9384,13.0203,12.8456,12.9056,127100.0
2009-07-08 10:00:00,23.65,23.81,23.61,23.7,75400.0,12.9111,12.9985,12.8893,12.9384,75400.0
2009-07-08 10:30:00,23.7,23.75,23.62,23.65,113800.0,12.9384,12.9657,12.8947,12.9111,113800.0
2009-07-08 11:00:00,23.65,23.68,23.55,23.6,81800.0,12.9111,12.9275,12.8565,12.8838,81800.0
2009-07-08 11:30:00,23.59,23.61,23.53,23.6,110400.0,12.8783,12.8893,12.8456,12.8838,110400.0
2009-07-08 12:00:00,23.6,23.6,23.49,23.49,75200.0,12.8838,12.8838,12.8238,12.8238,75200.0
2009-07-08 12:30:00,23.5,23.53,23.45,23.45,34700.0,12.8292,12.8456,12.8019,12.8019,34700.0
2009-07-08 13:00:00,23.46,23.48,23.41,23.42,60400.0,12.8074,12.8183,12.7801,12.7855,60400.0
2009-07-08 13:30:00,23.41,23.49,23.37,23.37,68400.0,12.7801,12.8238,12.7582,12.7582,68400.0
2009-07-08 14:00:00,23.37,23.37,23.19,23.21,56600.0,12.7582,12.7582,12.66,12.6709,56600.0
2009-07-08 14:30:00,23.21,23.3,23.17,23.27,76200.0,12.6709,12.72,12.6491,12.7037,76200.0
2009-07-08 15:00:00,23.28,23.31,23.17,23.22,185300.0,12.7091,12.7255,12.6491,12.6764,185300.0
2009-07-08 15:30:00,23.22,23.47,23.22,23.41,479300.0,12.6764,12.8128,12.6764,12.7801,479300.0
2009-07-09 09:30:00,23.66,23.66,23.34,23.36,120600.0,12.9166,12.9166,12.7419,12.7528,120600.0
2009-07-09 10:00:00,23.35,23.35,23.15,23.25,93200.0,12.7473,12.7473,12.6381,12.6927,93200.0
2009-07-09 10:30:00,23.25,23.4,23.21,23.35,51800.0,12.6927,12.7746,12.6709,12.7473,51800.0
2009-07-09 11:00:00,23.36,23.43,23.3,23.39,52100.0,12.7528,12.791,12.72,12.7692,52100.0
2009-07-09 11:30:00,23.39,23.43,23.35,23.37,39200.0,12.7692,12.791,12.7473,12.7582,39200.0
2009-07-09 12:00:00,23.36,23.46,23.32,23.45,38100.0,12.7528,12.8074,12.7309,12.8019,38100.0
2009-07-09 12:30:00,23.45,23.5,23.44,23.49,44800.0,12.8019,12.8292,12.7965,12.8238,44800.0
2009-07-09 13:00:00,23.48,23.51,23.42,23.47,78500.0,12.8183,12.8347,12.7855,12.8128,78500.0
2009-07-09 13:30:00,23.47,23.5,23.41,23.46,54900.0,12.8128,12.8292,12.7801,12.8074,54900.0
2009-07-09 14:00:00,23.48,23.58,23.46,23.57,139300.0,12.8183,12.8729,12.8074,12.8674,139300.0
2009-07-09 14:30:00,23.57,23.58,23.5,23.5,64000.0,12.8674,12.8729,12.8292,12.8292,64000.0
2009-07-09 15:00:00,23.5,23.5,23.38,23.4,113800.0,12.8292,12.8292,12.7637,12.7746,113800.0
2009-07-09 15:30:00,23.4,23.43,23.35,23.4,304300.0,12.7746,12.791,12.7473,12.7746,304300.0
2009-07-10 09:30:00,23.38,23.41,23.11,23.19,74900.0,12.7637,12.7801,12.6163,12.66,74900.0
2009-07-10 10:00:00,23.21,23.35,23.17,23.32,47600.0,12.6709,12.7473,12.6491,12.7309,47600.0
2009-07-10 10:30:00,23.33,23.45,23.32,23.35,17800.0,12.7364,12.8019,12.7309,12.7473,17800.0
2009-07-10 11:00:00,23.35,23.35,23.16,23.18,32500.0,12.7473,12.7473,12.6436,12.6545,32500.0
2009-07-10 11:30:00,23.18,23.19,23.12,23.16,27700.0,12.6545,12.66,12.6218,12.6436,27700.0
2009-07-10 12:00:00,23.17,23.31,23.16,23.3,22300.0,12.6491,12.7255,12.6436,12.72,22300.0
2009-07-10 12:30:00,23.29,23.33,23.26,23.32,22100.0,12.7146,12.7364,12.6982,12.7309,22100.0
2009-07-10 13:00:00,23.32,23.39,23.31,23.34,23100.0,12.7309,12.7692,12.7255,12.7419,23100.0
2009-07-10 13:30:00,23.33,23.41,23.32,23.41,24800.0,12.7364,12.7801,12.7309,12.7801,24800.0
2009-07-10 14:00:00,23.41,23.41,23.32,23.34,31800.0,12.7801,12.7801,12.7309,12.7419,31800.0
2009-07-10 14:30:00,23.34,23.36,23.28,23.29,50700.0,12.7419,12.7528,12.7091,12.7146,50700.0
2009-07-10 15:00:00,23.29,23.36,23.27,23.28,63300.0,12.7146,12.7528,12.7037,12.7091,63300.0
2009-07-10 15:30:00,23.27,23.39,23.26,23.33,168200.0,12.7037,12.7692,12.6982,12.7364,168200.0
2009-07-13 09:30:00,23.37,23.52,23.31,23.35,66200.0,12.7582,12.8401,12.7255,12.7473,66200.0
2009-07-13 10:00:00,23.34,23.34,23.09,23.16,54700.0,12.7419,12.7419,12.6054,12.6436,54700.0
2009-07-13 10:30:00,23.17,23.31,23.17,23.31,50900.0,12.6491,12.7255,12.6491,12.7255,50900.0
2009-07-13 11:00:00,23.31,23.34,23.29,23.29,40600.0,12.7255,12.7419,12.7146,12.7146,40600.0
2009-07-13 11:30:00,23.3,23.53,23.3,23.52,66300.0,12.72,12.8456,12.72,12.8401,66300.0
2009-07-13 12:00:00,23.52,23.56,23.5,23.52,59800.0,12.8401,12.862,12.8292,12.8401,59800.0
2009-07-13 12:30:00,23.51,23.52,23.45,23.5,40200.0,12.8347,12.8401,12.8019,12.8292,40200.0
2009-07-13 13:00:00,23.49,23.51,23.45,23.51,68400.0,12.8238,12.8347,12.8019,12.8347,68400.0
2009-07-13 13:30:00,23.51,23.59,23.47,23.58,132500.0,12.8347,12.8783,12.8128,12.8729,132500.0
2009-07-13 14:00:00,23.58,23.66,23.54,23.63,58600.0,12.8729,12.9166,12.8511,12.9002,58600.0
2009-07-13 14:30:00,23.64,23.67,23.59,23.6,56200.0,12.9056,12.922,12.8783,12.8838,56200.0
2009-07-13 15:00:00,23.6,23.67,23.6,23.61,86700.0,12.8838,12.922,12.8838,12.8893,86700.0
2009-07-13 15:30:00,23.61,23.74,23.61,23.69,204300.0,12.8893,12.9602,12.8893,12.9329,204300.0
2009-07-14 09:30:00,23.71,23.8,23.62,23.68,56600.0,12.9439,12.993,12.8947,12.9275,56600.0
2009-07-14 10:00:00,23.68,23.69,23.6,23.62,30100.0,12.9275,12.9329,12.8838,12.8947,30100.0
2009-07-14 10:30:00,23.61,23.63,23.53,23.54,28700.0,12.8893,12.9002,12.8456,12.8511,28700.0
2009-07-14 11:00:00,23.54,23.75,23.54,23.72,43600.0,12.8511,12.9657,12.8511,12.9493,43600.0
2009-07-14 11:30:00,23.72,23.84,23.69,23.84,31800.0,12.9493,13.0148,12.9329,13.0148,31800.0
2009-07-14 12:00:00,23.82,23.84,23.72,23.74,27000.0,13.0039,13.0148,12.9493,12.9602,27000.0
2009-07-14 12:30:00,23.75,23.82,23.74,23.81,24500.0,12.9657,13.0039,12.9602,12.9985,24500.0
2009-07-14 13:00:00,23.81,23.84,23.78,23.81,21900.0,12.9985,13.0148,12.9821,12.9985,21900.0
2009-07-14 13:30:00,23.81,23.84,23.74,23.78,25600.0,12.9985,13.0148,12.9602,12.9821,25600.0
2009-07-14 14:00:00,23.77,23.81,23.69,23.78,41900.0,12.9766,12.9985,12.9329,12.9821,41900.0
2009-07-14 14:30:00,23.78,23.84,23.75,23.79,72300.0,12.9821,13.0148,12.9657,12.9875,72300.0
2009-07-14 15:00:00,23.79,23.88,23.78,23.86,79100.0,12.9875,13.0367,12.9821,13.0257,79100.0
2009-07-14 15:30:00,23.85,23.96,23.82,23.95,299600.0,13.0203,13.0803,13.0039,13.0749,299600.0
2009-07-15 09:30:00,24.18,24.23,24.07,24.21,62800.0,13.2004,13.2277,13.1404,13.2168,62800.0
2009-07-15 10:00:00,24.22,24.24,24.07,24.12,37200.0,13.2223,13.2332,13.1404,13.1677,37200.0
2009-07-15 10:30:00,24.12,24.16,24.06,24.08,26200.0,13.1677,13.1895,13.1349,13.1458,26200.0
2009-07-15 11:00:00,24.08,24.11,24.05,24.1,26400.0,13.1458,13.1622,13.1295,13.1568,26400.0
2009-07-15 11:30:00,24.11,24.21,24.1,24.2,30500.0,13.1622,13.2168,13.1568,13.2114,30500.0
2009-07-15 12:00:00,24.21,24.26,24.18,24.25,26500.0,13.2168,13.2441,13.2004,13.2387,26500.0
2009-07-15 12:30:00,24.25,24.27,24.19,24.23,32000.0,13.2387,13.2496,13.2059,13.2277,32000.0
2009-07-15 13:00:00,24.23,24.26,24.2,24.25,21000.0,13.2277,13.2441,13.2114,13.2387,21000.0
2009-07-15 13:30:00,24.25,24.34,24.24,24.28,77000.0,13.2387,13.2878,13.2332,13.255,77000.0
2009-07-15 14:00:00,24.29,24.38,24.26,24.34,115400.0,13.2605,13.3096,13.2441,13.2878,115400.0
2009-07-15 14:30:00,24.34,24.45,24.32,24.44,119000.0,13.2878,13.3478,13.2769,13.3424,119000.0
2009-07-15 15:00:00,24.44,24.5,24.41,24.43,114900.0,13.3424,13.3751,13.326,13.3369,114900.0
2009-07-15 15:30:00,24.42,24.58,24.41,24.56,273200.0,13.3315,13.4188,13.326,13.4079,273200.0
2009-07-16 09:30:00,24.44,24.48,24.31,24.37,61100.0,13.3424,13.3642,13.2714,13.3042,61100.0
2009-07-16 10:00:00,24.38,24.38,24.13,24.2,64600.0,13.3096,13.3096,13.1731,13.2114,64600.0
2009-07-16 10:30:00,24.21,24.4,24.2,24.37,42800.0,13.2168,13.3205,13.2114,13.3042,42800.0
2009-07-16 11:00:00,24.37,24.4,24.26,24.3,32700.0,13.3042,13.3205,13.2441,13.266,32700.0
2009-07-16 11:30:00,24.29,24.31,24.22,24.31,21100.0,13.2605,13.2714,13.2223,13.2714,21100.0
2009-07-16 12:00:00,24.31,24.34,24.29,24.32,21400.0,13.2714,13.2878,13.2605,13.2769,21400.0
2009-07-16 12:30:00,24.32,24.35,24.27,24.27,27400.0,13.2769,13.2932,13.2496,13.2496,27400.0
2009-07-16 13:00:00,24.27,24.29,24.17,24.17,44400.0,13.2496,13.2605,13.195,13.195,44400.0
2009-07-16 13:30:00,24.18,24.26,24.16,24.26,41500.0,13.2004,13.2441,13.1895,13.2441,41500.0
2009-07-16 14:00:00,24.26,24.31,24.24,24.3,58900.0,13.2441,13.2714,13.2332,13.266,58900.0
2009-07-16 14:30:00,24.3,24.55,24.3,24.5,102500.0,13.266,13.4024,13.266,13.3751,102500.0
2009-07-16 15:00:00,24.5,24.51,24.46,24.5,99400.0,13.3751,13.3806,13.3533,13.3751,99400.0
2009-07-16 15:30:00,24.5,24.68,24.48,24.57,253500.0,13.3751,13.4734,13.3642,13.4134,253500.0
2009-07-17 09:30:00,24.1,24.39,24.05,24.15,346900.0,13.1568,13.3151,13.1295,13.1841,346900.0
2009-07-17 10:00:00,24.18,24.18,23.88,23.98,99900.0,13.2004,13.2004,13.0367,13.0913,99900.0
2009-07-17 10:30:00,23.98,24.12,23.98,24.02,79500.0,13.0913,13.1677,13.0913,13.1131,79500.0
2009-07-17 11:00:00,24.02,24.11,24.0,24.1,54400.0,13.1131,13.1622,13.1022,13.1568,54400.0
2009-07-17 11:30:00,24.1,24.1,23.97,23.98,53400.0,13.1568,13.1568,13.0858,13.0913,53400.0
2009-07-17 12:00:00,23.98,24.18,23.97,24.12,52500.0,13.0913,13.2004,13.0858,13.1677,52500.0
2009-07-17 12:30:00,24.11,24.22,24.09,24.19,65500.0,13.1622,13.2223,13.1513,13.2059,65500.0
2009-07-17 13:00:00,24.19,24.2,24.13,24.2,42700.0,13.2059,13.2114,13.1731,13.2114,42700.0
2009-07-17 13:30:00,24.2,24.35,24.19,24.32,76700.0,13.2114,13.2932,13.2059,13.2769,76700.0
2009-07-17 14:00:00,24.32,24.32,24.25,24.25,60300.0,13.2769,13.2769,13.2387,13.2387,60300.0
2009-07-17 14:30:00,24.25,24.26,24.16,24.18,84300.0,13.2387,13.2441,13.1895,13.2004,84300.0
2009-07-17 15:00:00,24.18,24.19,24.05,24.09,73300.0,13.2004,13.2059,13.1295,13.1513,73300.0
2009-07-17 15:30:00,24.08,24.25,24.03,24.17,375900.0,13.1458,13.2387,13.1186,13.195,375900.0
2009-07-20 09:30:00,24.33,24.34,24.05,24.15,69300.0,13.2823,13.2878,13.1295,13.1841,69300.0
2009-07-20 10:00:00,24.14,24.23,24.06,24.12,45100.0,13.1786,13.2277,13.1349,13.1677,45100.0
2009-07-20 10:30:00,24.1,24.15,24.01,24.15,34500.0,13.1568,13.1841,13.1076,13.1841,34500.0
2009-07-20 11:00:00,24.15,24.31,24.13,24.31,35900.0,13.1841,13.2714,13.1731,13.2714,35900.0
2009-07-20 11:30:00,24.31,24.36,24.29,24.36,63700.0,13.2714,13.2987,13.2605,13.2987,63700.0
2009-07-20 12:00:00,24.36,24.39,24.34,24.36,44100.0,13.2987,13.3151,13.2878,13.2987,44100.0
2009-07-20 12:30:00,24.35,24.39,24.35,24.36,25100.0,13.2932,13.3151,13.2932,13.2987,25100.0
2009-07-20 13:00:00,24.36,24.36,24.28,24.28,30000.0,13.2987,13.2987,13.255,13.255,30000.0
2009-07-20 13:30:00,24.28,24.3,24.26,24.29,30800.0,13.255,13.266,13.2441,13.2605,30800.0
2009-07-20 14:00:00,24.28,24.37,24.26,24.31,94500.0,13.255,13.3042,13.2441,13.2714,94500.0
2009-07-20 14:30:00,24.31,24.38,24.29,24.36,93700.0,13.2714,13.3096,13.2605,13.2987,93700.0
2009-07-20 15:00:00,24.35,24.43,24.35,24.43,123200.0,13.2932,13.3369,13.2932,13.3369,123200.0
2009-07-20 15:30:00,24.43,24.47,24.33,24.45,288900.0,13.3369,13.3588,13.2823,13.3478,288900.0
2009-07-21 09:30:00,24.47,24.62,24.47,24.49,116000.0,13.3588,13.4406,13.3588,13.3697,116000.0
2009-07-21 10:00:00,24.5,24.52,24.39,24.5,209800.0,13.3751,13.3861,13.3151,13.3751,209800.0
2009-07-21 10:30:00,24.49,24.58,24.49,24.55,117200.0,13.3697,13.4188,13.3697,13.4024,117200.0
2009-07-21 11:00:00,24.56,24.64,24.56,24.64,151800.0,13.4079,13.4516,13.4079,13.4516,151800.0
2009-07-21 11:30:00,24.63,24.69,24.6,24.64,98000.0,13.4461,13.4789,13.4297,13.4516,98000.0
2009-07-21 12:00:00,24.64,24.68,24.63,24.65,49500.0,13.4516,13.4734,13.4461,13.457,49500.0
2009-07-21 12:30:00,24.64,24.66,24.6,24.61,64300.0,13.4516,13.4625,13.4297,13.4352,64300.0
2009-07-21 13:00:00,24.6,24.68,24.6,24.67,76300.0,13.4297,13.4734,13.4297,13.4679,76300.0
2009-07-21 13:30:00,24.67,24.78,24.65,24.77,90600.0,13.4679,13.528,13.457,13.5225,90600.0
2009-07-21 14:00:00,24.77,24.81,24.76,24.8,76600.0,13.5225,13.5444,13.5171,13.5389,76600.0
2009-07-21 14:30:00,24.79,24.85,24.76,24.85,84100.0,13.5335,13.5662,13.5171,13.5662,84100.0
2009-07-21 15:00:00,24.85,24.88,24.78,24.81,130600.0,13.5662,13.5826,13.528,13.5444,130600.0
2009-07-21 15:30:00,24.81,24.82,24.71,24.78,245300.0,13.5444,13.5498,13.4898,13.528,245300.0
2009-07-22 09:30:00,24.76,24.85,24.66,24.68,104500.0,13.5171,13.5662,13.4625,13.4734,104500.0
2009-07-22 10:00:00,24.69,24.77,24.5,24.56,109500.0,13.4789,13.5225,13.3751,13.4079,109500.0
2009-07-22 10:30:00,24.57,24.65,24.53,24.62,70700.0,13.4134,13.457,13.3915,13.4406,70700.0
2009-07-22 11:00:00,24.62,24.68,24.56,24.58,39200.0,13.4406,13.4734,13.4079,13.4188,39200.0
2009-07-22 11:30:00,24.56,24.61,24.54,24.58,78800.0,13.4079,13.4352,13.397,13.4188,78800.0
2009-07-22 12:00:00,24.59,24.71,24.58,24.68,85700.0,13.4243,13.4898,13.4188,13.4734,85700.0
2009-07-22 12:30:00,24.67,24.68,24.59,24.6,54400.0,13.4679,13.4734,13.4243,13.4297,54400.0
2009-07-22 13:00:00,24.59,24.63,24.56,24.57,38600.0,13.4243,13.4461,13.4079,13.4134,38600.0
2009-07-22 13:30:00,24.56,24.61,24.54,24.6,56400.0,13.4079,13.4352,13.397,13.4297,56400.0
2009-07-22 14:00:00,24.61,24.63,24.55,24.58,50600.0,13.4352,13.4461,13.4024,13.4188,50600.0
2009-07-22 14:30:00,24.58,24.65,24.56,24.62,82500.0,13.4188,13.457,13.4079,13.4406,82500.0
2009-07-22 15:00:00,24.62,24.64,24.5,24.55,148500.0,13.4406,13.4516,13.3751,13.4024,148500.0
2009-07-22 15:30:00,24.56,24.63,24.54,24.58,261600.0,13.4079,13.4461,13.397,13.4188,261600.0
2009-07-23 09:30:00,24.56,24.79,24.56,24.76,76000.0,13.4079,13.5335,13.4079,13.5171,76000.0
2009-07-23 10:00:00,24.77,24.95,24.76,24.81,104100.0,13.5225,13.6208,13.5171,13.5444,104100.0
2009-07-23 10:30:00,24.82,24.95,24.81,24.86,172700.0,13.5498,13.6208,13.5444,13.5717,172700.0
2009-07-23 11:00:00,24.87,24.91,24.83,24.88,96200.0,13.5771,13.599,13.5553,13.5826,96200.0
2009-07-23 11:30:00,24.88,24.88,24.83,24.85,57600.0,13.5826,13.5826,13.5553,13.5662,57600.0
2009-07-23 12:00:00,24.85,24.91,24.84,24.9,79500.0,13.5662,13.599,13.5608,13.5935,79500.0
2009-07-23 12:30:00,24.91,24.97,24.85,24.96,105300.0,13.599,13.6317,13.5662,13.6263,105300.0
2009-07-23 13:00:00,24.97,25.0,24.95,24.99,56600.0,13.6317,13.6481,13.6208,13.6426,56600.0
2009-07-23 13:30:00,24.99,25.1,24.99,25.09,83000.0,13.6426,13.7027,13.6426,13.6972,83000.0
2009-07-23 14:00:00,25.09,25.14,25.08,25.1,163000.0,13.6972,13.7245,13.6918,13.7027,163000.0
2009-07-23 14:30:00,25.11,25.23,25.1,25.23,183600.0,13.7082,13.7737,13.7027,13.7737,183600.0
2009-07-23 15:00:00,25.23,25.34,25.23,25.32,154200.0,13.7737,13.8337,13.7737,13.8228,154200.0
2009-07-23 15:30:00,25.31,25.34,25.19,25.21,342900.0,13.8173,13.8337,13.7518,13.7627,342900.0
2009-07-24 09:30:00,25.0,25.44,25.0,25.33,162100.0,13.6481,13.8883,13.6481,13.8283,162100.0
2009-07-24 10:00:00,25.33,25.49,25.33,25.44,187700.0,13.8283,13.9156,13.8283,13.8883,187700.0
2009-07-24 10:30:00,25.44,25.46,25.36,25.4,81000.0,13.8883,13.8992,13.8446,13.8665,81000.0
2009-07-24 11:00:00,25.4,25.43,25.36,25.4,74800.0,13.8665,13.8828,13.8446,13.8665,74800.0
2009-07-24 11:30:00,25.41,25.45,25.37,25.45,68700.0,13.8719,13.8938,13.8501,13.8938,68700.0
2009-07-24 12:00:00,25.45,25.5,25.4,25.5,54500.0,13.8938,13.9211,13.8665,13.9211,54500.0
2009-07-24 12:30:00,25.5,25.54,25.49,25.52,55200.0,13.9211,13.9429,13.9156,13.932,55200.0
2009-07-24 13:00:00,25.52,25.59,25.51,25.57,63900.0,13.932,13.9702,13.9265,13.9593,63900.0
2009-07-24 13:30:00,25.58,25.71,25.58,25.68,60200.0,13.9647,14.0357,13.9647,14.0193,60200.0
2009-07-24 14:00:00,25.67,25.7,25.63,25.66,61700.0,14.0139,14.0302,13.992,14.0084,61700.0
2009-07-24 14:30:00,25.67,25.71,25.66,25.7,71500.0,14.0139,14.0357,14.0084,14.0302,71500.0
2009-07-24 15:00:00,25.71,25.76,25.69,25.73,88800.0,14.0357,14.063,14.0248,14.0466,88800.0
2009-07-24 15:30:00,25.74,25.81,25.67,25.79,179200.0,14.0521,14.0903,14.0139,14.0794,179200.0
2009-07-27 09:30:00,25.67,25.77,25.5,25.67,107700.0,14.0139,14.0685,13.9211,14.0139,107700.0
2009-07-27 10:00:00,25.68,25.84,25.68,25.82,162000.0,14.0193,14.1067,14.0193,14.0958,162000.0
2009-07-27 10:30:00,25.82,25.83,25.71,25.73,46500.0,14.0958,14.1012,14.0357,14.0466,46500.0
2009-07-27 11:00:00,25.73,25.76,25.69,25.7,41200.0,14.0466,14.063,14.0248,14.0302,41200.0
2009-07-27 11:30:00,25.69,25.73,25.69,25.71,35500.0,14.0248,14.0466,14.0248,14.0357,35500.0
2009-07-27 12:00:00,25.71,25.73,25.67,25.69,42200.0,14.0357,14.0466,14.0139,14.0248,42200.0
2009-07-27 12:30:00,25.7,25.73,25.66,25.7,58000.0,14.0302,14.0466,14.0084,14.0302,58000.0
2009-07-27 13:00:00,25.71,25.71,25.67,25.68,26400.0,14.0357,14.0357,14.0139,14.0193,26400.0
2009-07-27 13:30:00,25.67,25.78,25.67,25.75,40100.0,14.0139,14.0739,14.0139,14.0575,40100.0
2009-07-27 14:00:00,25.76,25.8,25.75,25.77,61500.0,14.063,14.0848,14.0575,14.0685,61500.0
2009-07-27 14:30:00,25.78,25.85,25.75,25.79,128300.0,14.0739,14.1121,14.0575,14.0794,128300.0
2009-07-27 15:00:00,25.79,25.84,25.78,25.81,75100.0,14.0794,14.1067,14.0739,14.0903,75100.0
2009-07-27 15:30:00,25.8,25.82,25.74,25.81,223300.0,14.0848,14.0958,14.0521,14.0903,223300.0
2009-07-28 09:30:00,25.77,25.85,25.54,25.71,75700.0,14.0685,14.1121,13.9429,14.0357,75700.0
2009-07-28 10:00:00,25.69,25.69,25.44,25.48,95700.0,14.0248,14.0248,13.8883,13.9101,95700.0
2009-07-28 10:30:00,25.51,25.61,25.5,25.57,70300.0,13.9265,13.9811,13.9211,13.9593,70300.0
2009-07-28 11:00:00,25.57,25.58,25.47,25.48,69700.0,13.9593,13.9647,13.9047,13.9101,69700.0
2009-07-28 11:30:00,25.48,25.51,25.46,25.5,146600.0,13.9101,13.9265,13.8992,13.9211,146600.0
2009-07-28 12:00:00,25.5,25.58,25.48,25.54,121900.0,13.9211,13.9647,13.9101,13.9429,121900.0
2009-07-28 12:30:00,25.54,25.57,25.49,25.49,62900.0,13.9429,13.9593,13.9156,13.9156,62900.0
2009-07-28 13:00:00,25.5,25.53,25.46,25.5,76700.0,13.9211,13.9374,13.8992,13.9211,76700.0
2009-07-28 13:30:00,25.5,25.53,25.47,25.51,52400.0,13.9211,13.9374,13.9047,13.9265,52400.0
2009-07-28 14:00:00,25.5,25.51,25.48,25.49,46900.0,13.9211,13.9265,13.9101,13.9156,46900.0
2009-07-28 14:30:00,25.5,25.59,25.48,25.49,126900.0,13.9211,13.9702,13.9101,13.9156,126900.0
2009-07-28 15:00:00,25.48,25.54,25.45,25.52,136200.0,13.9101,13.9429,13.8938,13.932,136200.0
2009-07-28 15:30:00,25.51,25.61,25.47,25.6,260300.0,13.9265,13.9811,13.9047,13.9757,260300.0
2009-07-29 09:30:00,25.6,25.75,25.44,25.67,100300.0,13.9757,14.0575,13.8883,14.0139,100300.0
2009-07-29 10:00:00,25.66,25.88,25.63,25.68,107700.0,14.0084,14.1285,13.992,14.0193,107700.0
2009-07-29 10:30:00,25.66,25.79,25.53,25.71,124900.0,14.0084,14.0794,13.9374,14.0357,124900.0
2009-07-29 11:00:00,25.72,25.75,25.36,25.4,83600.0,14.0412,14.0575,13.8446,13.8665,83600.0
2009-07-29 11:30:00,25.39,25.4,25.21,25.36,123400.0,13.861,13.8665,13.7627,13.8446,123400.0
2009-07-29 12:00:00,25.37,25.37,25.29,25.3,60300.0,13.8501,13.8501,13.8064,13.8119,60300.0
2009-07-29 12:30:00,25.3,25.31,25.28,25.28,45800.0,13.8119,13.8173,13.801,13.801,45800.0
2009-07-29 13:00:00,25.28,25.29,25.17,25.17,81800.0,13.801,13.8064,13.7409,13.7409,81800.0
2009-07-29 13:30:00,25.17,25.22,25.17,25.2,62000.0,13.7409,13.7682,13.7409,13.7573,62000.0
2009-07-29 14:00:00,25.21,25.37,25.19,25.37,144900.0,13.7627,13.8501,13.7518,13.8501,144900.0
2009-07-29 14:30:00,25.37,25.39,25.27,25.29,76800.0,13.8501,13.861,13.7955,13.8064,76800.0
2009-07-29 15:00:00,25.29,25.49,25.29,25.47,100600.0,13.8064,13.9156,13.8064,13.9047,100600.0
2009-07-29 15:30:00,25.48,25.5,25.42,25.47,180200.0,13.9101,13.9211,13.8774,13.9047,180200.0
2009-07-30 09:30:00,25.63,25.89,25.5,25.87,82100.0,13.992,14.134,13.9211,14.1231,82100.0
2009-07-30 10:00:00,25.87,25.94,25.75,25.77,114000.0,14.1231,14.1613,14.0575,14.0685,114000.0
2009-07-30 10:30:00,25.76,25.82,25.76,25.79,57800.0,14.063,14.0958,14.063,14.0794,57800.0
2009-07-30 11:00:00,25.8,25.82,25.7,25.82,73900.0,14.0848,14.0958,14.0302,14.0958,73900.0
2009-07-30 11:30:00,25.81,25.91,25.81,25.88,35600.0,14.0903,14.1449,14.0903,14.1285,35600.0
2009-07-30 12:00:00,25.88,25.96,25.87,25.88,42300.0,14.1285,14.1722,14.1231,14.1285,42300.0
2009-07-30 12:30:00,25.88,25.93,25.83,25.83,38400.0,14.1285,14.1558,14.1012,14.1012,38400.0
2009-07-30 13:00:00,25.83,25.98,25.83,25.92,76800.0,14.1012,14.1831,14.1012,14.1503,76800.0
2009-07-30 13:30:00,25.9,25.95,25.89,25.89,71100.0,14.1394,14.1667,14.134,14.134,71100.0
2009-07-30 14:00:00,25.89,25.9,25.81,25.84,162200.0,14.134,14.1394,14.0903,14.1067,162200.0
2009-07-30 14:30:00,25.84,25.91,25.84,25.88,54500.0,14.1067,14.1449,14.1067,14.1285,54500.0
2009-07-30 15:00:00,25.87,25.92,25.84,25.86,96400.0,14.1231,14.1503,14.1067,14.1176,96400.0
2009-07-30 15:30:00,25.86,25.88,25.71,25.73,332200.0,14.1176,14.1285,14.0357,14.0466,332200.0
2009-07-31 09:30:00,25.72,25.81,25.52,25.62,55900.0,14.0412,14.0903,13.932,13.9866,55900.0
2009-07-31 10:00:00,25.62,25.63,25.41,25.58,72200.0,13.9866,13.992,13.8719,13.9647,72200.0
2009-07-31 10:30:00,25.58,25.64,25.57,25.62,57600.0,13.9647,13.9975,13.9593,13.9866,57600.0
2009-07-31 11:00:00,25.62,25.66,25.54,25.55,61100.0,13.9866,14.0084,13.9429,13.9484,61100.0
2009-07-31 11:30:00,25.54,25.54,25.48,25.53,67100.0,13.9429,13.9429,13.9101,13.9374,67100.0
2009-07-31 12:00:00,25.53,25.54,25.46,25.48,159800.0,13.9374,13.9429,13.8992,13.9101,159800.0
2009-07-31 12:30:00,25.48,25.5,25.44,25.46,39000.0,13.9101,13.9211,13.8883,13.8992,39000.0
2009-07-31 13:00:00,25.45,25.49,25.44,25.44,44500.0,13.8938,13.9156,13.8883,13.8883,44500.0
2009-07-31 13:30:00,25.44,25.54,25.44,25.52,66100.0,13.8883,13.9429,13.8883,13.932,66100.0
2009-07-31 14:00:00,25.52,25.57,25.46,25.51,171800.0,13.932,13.9593,13.8992,13.9265,171800.0
2009-07-31 14:30:00,25.51,25.53,25.41,25.48,202300.0,13.9265,13.9374,13.8719,13.9101,202300.0
2009-07-31 15:00:00,25.48,25.55,25.46,25.52,90600.0,13.9101,13.9484,13.8992,13.932,90600.0
2009-07-31 15:30:00,25.52,25.52,25.32,25.41,302800.0,13.932,13.932,13.8228,13.8719,302800.0
2009-08-03 09:30:00,25.48,25.79,25.28,25.43,95800.0,13.9101,14.0794,13.801,13.8828,95800.0
2009-08-03 10:00:00,25.44,25.54,25.31,25.52,76100.0,13.8883,13.9429,13.8173,13.932,76100.0
2009-08-03 10:30:00,25.52,25.57,25.4,25.42,58200.0,13.932,13.9593,13.8665,13.8774,58200.0
2009-08-03 11:00:00,25.42,25.43,25.29,25.34,89000.0,13.8774,13.8828,13.8064,13.8337,89000.0
2009-08-03 11:30:00,25.34,25.39,25.33,25.37,63100.0,13.8337,13.861,13.8283,13.8501,63100.0
2009-08-03 12:00:00,25.37,25.44,25.35,25.36,58500.0,13.8501,13.8883,13.8392,13.8446,58500.0
2009-08-03 12:30:00,25.37,25.38,25.3,25.36,47600.0,13.8501,13.8556,13.8119,13.8446,47600.0
2009-08-03 13:00:00,25.36,25.43,25.36,25.42,78100.0,13.8446,13.8828,13.8446,13.8774,78100.0
2009-08-03 13:30:00,25.42,25.46,25.42,25.44,56900.0,13.8774,13.8992,13.8774,13.8883,56900.0
2009-08-03 14:00:00,25.44,25.47,25.42,25.45,116900.0,13.8883,13.9047,13.8774,13.8938,116900.0
2009-08-03 14:30:00,25.45,25.47,25.4,25.46,119500.0,13.8938,13.9047,13.8665,13.8992,119500.0
2009-08-03 15:00:00,25.45,25.49,25.43,25.45,132600.0,13.8938,13.9156,13.8828,13.8938,132600.0
2009-08-03 15:30:00,25.45,25.5,25.38,25.5,276000.0,13.8938,13.9211,13.8556,13.9211,276000.0
2009-08-04 09:30:00,25.43,25.6,25.43,25.56,73300.0,13.8828,13.9757,13.8828,13.9538,73300.0
2009-08-04 10:00:00,25.56,25.63,25.38,25.5,139000.0,13.9538,13.992,13.8556,13.9211,139000.0
2009-08-04 10:30:00,25.5,25.55,25.4,25.5,96200.0,13.9211,13.9484,13.8665,13.9211,96200.0
2009-08-04 11:00:00,25.49,25.57,25.43,25.46,62000.0,13.9156,13.9593,13.8828,13.8992,62000.0
2009-08-04 11:30:00,25.46,25.56,25.44,25.56,87800.0,13.8992,13.9538,13.8883,13.9538,87800.0
2009-08-04 12:00:00,25.56,25.56,25.48,25.54,67800.0,13.9538,13.9538,13.9101,13.9429,67800.0
2009-08-04 12:30:00,25.54,25.57,25.53,25.55,43300.0,13.9429,13.9593,13.9374,13.9484,43300.0
2009-08-04 13:00:00,25.55,25.56,25.53,25.54,125900.0,13.9484,13.9538,13.9374,13.9429,125900.0
2009-08-04 13:30:00,25.54,25.55,25.44,25.46,88200.0,13.9429,13.9484,13.8883,13.8992,88200.0
2009-08-04 14:00:00,25.45,25.46,25.4,25.4,88100.0,13.8938,13.8992,13.8665,13.8665,88100.0
2009-08-04 14:30:00,25.41,25.46,25.38,25.42,163000.0,13.8719,13.8992,13.8556,13.8774,163000.0
2009-08-04 15:00:00,25.42,25.54,25.41,25.48,197300.0,13.8774,13.9429,13.8719,13.9101,197300.0
2009-08-04 15:30:00,25.48,25.61,25.48,25.61,424300.0,13.9101,13.9811,13.9101,13.9811,424300.0
2009-08-05 09:30:00,25.68,25.79,25.4,25.43,41000.0,14.0193,14.0794,13.8665,13.8828,41000.0
2009-08-05 10:00:00,25.44,25.47,25.3,25.44,81100.0,13.8883,13.9047,13.8119,13.8883,81100.0
2009-08-05 10:30:00,25.43,25.43,25.3,25.35,39200.0,13.8828,13.8828,13.8119,13.8392,39200.0
2009-08-05 11:00:00,25.35,25.46,25.33,25.46,32500.0,13.8392,13.8992,13.8283,13.8992,32500.0
2009-08-05 11:30:00,25.46,25.46,25.43,25.43,31500.0,13.8992,13.8992,13.8828,13.8828,31500.0
2009-08-05 12:00:00,25.44,25.51,25.43,25.49,55800.0,13.8883,13.9265,13.8828,13.9156,55800.0
2009-08-05 12:30:00,25.48,25.53,25.43,25.51,88400.0,13.9101,13.9374,13.8828,13.9265,88400.0
2009-08-05 13:00:00,25.51,25.67,25.47,25.66,442100.0,13.9265,14.0139,13.9047,14.0084,442100.0
2009-08-05 13:30:00,25.65,25.77,25.64,25.76,141000.0,14.003,14.0685,13.9975,14.063,141000.0
2009-08-05 14:00:00,25.75,25.77,25.67,25.68,164000.0,14.0575,14.0685,14.0139,14.0193,164000.0
2009-08-05 14:30:00,25.68,25.8,25.68,25.72,187500.0,14.0193,14.0848,14.0193,14.0412,187500.0
2009-08-05 15:00:00,25.72,25.99,25.7,25.97,352000.0,14.0412,14.1886,14.0302,14.1776,352000.0
2009-08-05 15:30:00,25.96,25.97,25.75,25.76,517900.0,14.1722,14.1776,14.0575,14.063,517900.0
2009-08-06 09:30:00,26.26,27.12,26.25,27.07,833000.0,14.336,14.8055,14.3305,14.7782,833000.0
2009-08-06 10:00:00,27.06,27.1,26.55,26.55,561200.0,14.7727,14.7945,14.4943,14.4943,561200.0
2009-08-06 10:30:00,26.55,26.8,26.48,26.62,311600.0,14.4943,14.6308,14.4561,14.5325,311600.0
2009-08-06 11:00:00,26.61,26.65,26.57,26.61,215500.0,14.527,14.5489,14.5052,14.527,215500.0
2009-08-06 11:30:00,26.6,26.62,26.44,26.5,262200.0,14.5216,14.5325,14.4342,14.467,262200.0
2009-08-06 12:00:00,26.51,26.6,26.5,26.55,64500.0,14.4724,14.5216,14.467,14.4943,64500.0
2009-08-06 12:30:00,26.55,26.6,26.53,26.53,71200.0,14.4943,14.5216,14.4834,14.4834,71200.0
2009-08-06 13:00:00,26.54,26.6,26.52,26.53,85900.0,14.4888,14.5216,14.4779,14.4834,85900.0
2009-08-06 13:30:00,26.53,26.61,26.37,26.37,139200.0,14.4834,14.527,14.396,14.396,139200.0
2009-08-06 14:00:00,26.37,26.4,26.25,26.36,200800.0,14.396,14.4124,14.3305,14.3906,200800.0
2009-08-06 14:30:00,26.36,26.37,26.25,26.25,161800.0,14.3906,14.396,14.3305,14.3305,161800.0
2009-08-06 15:00:00,26.25,26.26,26.14,26.21,266500.0,14.3305,14.336,14.2705,14.3087,266500.0
2009-08-06 15:30:00,26.21,26.32,26.19,26.24,528500.0,14.3087,14.3687,14.2977,14.325,528500.0
2009-08-07 09:30:00,26.44,26.54,26.19,26.19,141500.0,14.4342,14.4888,14.2977,14.2977,141500.0
2009-08-07 10:00:00,26.19,26.39,26.12,26.31,101000.0,14.2977,14.4069,14.2595,14.3633,101000.0
2009-08-07 10:30:00,26.31,26.46,26.28,26.43,89100.0,14.3633,14.4451,14.3469,14.4288,89100.0
2009-08-07 11:00:00,26.43,26.47,26.36,26.47,74800.0,14.4288,14.4506,14.3906,14.4506,74800.0
2009-08-07 11:30:00,26.47,26.49,26.39,26.42,57200.0,14.4506,14.4615,14.4069,14.4233,57200.0
2009-08-07 12:00:00,26.41,26.47,26.39,26.46,38900.0,14.4179,14.4506,14.4069,14.4451,38900.0
2009-08-07 12:30:00,26.46,26.53,26.45,26.5,50800.0,14.4451,14.4834,14.4397,14.467,50800.0
2009-08-07 13:00:00,26.5,26.52,26.47,26.51,57900.0,14.467,14.4779,14.4506,14.4724,57900.0
2009-08-07 13:30:00,26.5,26.53,26.47,26.5,143900.0,14.467,14.4834,14.4506,14.467,143900.0
2009-08-07 14:00:00,26.5,26.57,26.5,26.54,85200.0,14.467,14.5052,14.467,14.4888,85200.0
2009-08-07 14:30:00,26.54,26.56,26.49,26.49,61100.0,14.4888,14.4997,14.4615,14.4615,61100.0
2009-08-07 15:00:00,26.49,26.51,26.44,26.5,80800.0,14.4615,14.4724,14.4342,14.467,80800.0
2009-08-07 15:30:00,26.5,26.55,26.41,26.41,271000.0,14.467,14.4943,14.4179,14.4179,271000.0
2009-08-10 09:30:00,26.36,26.36,26.14,26.16,158800.0,14.3906,14.3906,14.2705,14.2814,158800.0
2009-08-10 10:00:00,26.16,26.21,26.12,26.19,135900.0,14.2814,14.3087,14.2595,14.2977,135900.0
2009-08-10 10:30:00,26.19,26.22,26.17,26.21,71100.0,14.2977,14.3141,14.2868,14.3087,71100.0
2009-08-10 11:00:00,26.21,26.26,26.2,26.24,36800.0,14.3087,14.336,14.3032,14.325,36800.0
2009-08-10 11:30:00,26.25,26.27,26.22,26.25,31300.0,14.3305,14.3414,14.3141,14.3305,31300.0
2009-08-10 12:00:00,26.26,26.26,26.2,26.22,56700.0,14.336,14.336,14.3032,14.3141,56700.0
2009-08-10 12:30:00,26.21,26.24,26.19,26.22,49100.0,14.3087,14.325,14.2977,14.3141,49100.0
2009-08-10 13:00:00,26.22,26.26,26.22,26.26,79600.0,14.3141,14.336,14.3141,14.336,79600.0
2009-08-10 13:30:00,26.26,26.27,26.22,26.23,49900.0,14.336,14.3414,14.3141,14.3196,49900.0
2009-08-10 14:00:00,26.22,26.25,26.19,26.21,60600.0,14.3141,14.3305,14.2977,14.3087,60600.0
2009-08-10 14:30:00,26.22,26.33,26.21,26.3,80600.0,14.3141,14.3742,14.3087,14.3578,80600.0
2009-08-10 15:00:00,26.31,26.33,26.27,26.3,205700.0,14.3633,14.3742,14.3414,14.3578,205700.0
2009-08-10 15:30:00,26.31,26.48,26.29,26.47,302400.0,14.3633,14.4561,14.3523,14.4506,302400.0
2009-08-11 09:30:00,26.5,26.5,26.23,26.32,58100.0,14.467,14.467,14.3196,14.3687,58100.0
2009-08-11 10:00:00,26.31,26.32,26.18,26.26,64300.0,14.3633,14.3687,14.2923,14.336,64300.0
2009-08-11 10:30:00,26.27,26.4,26.2,26.37,72400.0,14.3414,14.4124,14.3032,14.396,72400.0
2009-08-11 11:00:00,26.38,26.38,26.3,26.35,35700.0,14.4015,14.4015,14.3578,14.3851,35700.0
2009-08-11 11:30:00,26.35,26.38,26.31,26.35,48000.0,14.3851,14.4015,14.3633,14.3851,48000.0
2009-08-11 12:00:00,26.35,26.35,26.29,26.3,54500.0,14.3851,14.3851,14.3523,14.3578,54500.0
2009-08-11 12:30:00,26.3,26.3,26.27,26.28,37600.0,14.3578,14.3578,14.3414,14.3469,37600.0
2009-08-11 13:00:00,26.28,26.32,26.26,26.32,93900.0,14.3469,14.3687,14.336,14.3687,93900.0
2009-08-11 13:30:00,26.32,26.32,26.29,26.3,19400.0,14.3687,14.3687,14.3523,14.3578,19400.0
2009-08-11 14:00:00,26.3,26.35,26.29,26.31,36200.0,14.3578,14.3851,14.3523,14.3633,36200.0
2009-08-11 14:30:00,26.31,26.39,26.28,26.39,52800.0,14.3633,14.4069,14.3469,14.4069,52800.0
2009-08-11 15:00:00,26.39,26.42,26.32,26.37,98200.0,14.4069,14.4233,14.3687,14.396,98200.0
2009-08-11 15:30:00,26.36,26.46,26.33,26.34,180300.0,14.3906,14.4451,14.3742,14.3796,180300.0
2009-08-12 09:30:00,26.35,26.36,26.13,26.21,138700.0,14.3851,14.3906,14.265,14.3087,138700.0
2009-08-12 10:00:00,26.21,26.47,26.21,26.37,181000.0,14.3087,14.4506,14.3087,14.396,181000.0
2009-08-12 10:30:00,26.38,26.45,26.33,26.33,72500.0,14.4015,14.4397,14.3742,14.3742,72500.0
2009-08-12 11:00:00,26.34,26.38,26.26,26.29,56100.0,14.3796,14.4015,14.336,14.3523,56100.0
2009-08-12 11:30:00,26.3,26.34,26.23,26.26,90100.0,14.3578,14.3796,14.3196,14.336,90100.0
2009-08-12 12:00:00,26.27,26.33,26.25,26.31,54600.0,14.3414,14.3742,14.3305,14.3633,54600.0
2009-08-12 12:30:00,26.32,26.34,26.24,26.33,70900.0,14.3687,14.3796,14.325,14.3742,70900.0
2009-08-12 13:00:00,26.33,26.37,26.3,26.34,105800.0,14.3742,14.396,14.3578,14.3796,105800.0
2009-08-12 13:30:00,26.35,26.42,26.31,26.34,76600.0,14.3851,14.4233,14.3633,14.3796,76600.0
2009-08-12 14:00:00,26.35,26.38,26.25,26.25,142600.0,14.3851,14.4015,14.3305,14.3305,142600.0
2009-08-12 14:30:00,26.28,26.49,26.22,26.46,206700.0,14.3469,14.4615,14.3141,14.4451,206700.0
2009-08-12 15:00:00,26.46,26.49,26.34,26.37,121500.0,14.4451,14.4615,14.3796,14.396,121500.0
2009-08-12 15:30:00,26.38,26.4,26.22,26.28,598900.0,14.4015,14.4124,14.3141,14.3469,598900.0
2009-08-13 09:30:00,26.38,26.38,26.1,26.11,75000.0,14.4015,14.4015,14.2486,14.2541,75000.0
2009-08-13 10:00:00,26.11,26.23,26.11,26.2,110600.0,14.2541,14.3196,14.2541,14.3032,110600.0
2009-08-13 10:30:00,26.21,26.38,26.19,26.3,66900.0,14.3087,14.4015,14.2977,14.3578,66900.0
2009-08-13 11:00:00,26.3,26.31,26.19,26.21,69000.0,14.3578,14.3633,14.2977,14.3087,69000.0
2009-08-13 11:30:00,26.21,26.27,26.18,26.27,34800.0,14.3087,14.3414,14.2923,14.3414,34800.0
2009-08-13 12:00:00,26.27,26.32,26.26,26.31,25400.0,14.3414,14.3687,14.336,14.3633,25400.0
2009-08-13 12:30:00,26.3,26.36,26.3,26.36,48800.0,14.3578,14.3906,14.3578,14.3906,48800.0
2009-08-13 13:00:00,26.35,26.4,26.28,26.3,135500.0,14.3851,14.4124,14.3469,14.3578,135500.0
2009-08-13 13:30:00,26.31,26.32,26.29,26.3,42800.0,14.3633,14.3687,14.3523,14.3578,42800.0
2009-08-13 14:00:00,26.3,26.31,26.25,26.28,174900.0,14.3578,14.3633,14.3305,14.3469,174900.0
2009-08-13 14:30:00,26.28,26.33,26.27,26.28,67200.0,14.3469,14.3742,14.3414,14.3469,67200.0
2009-08-13 15:00:00,26.27,26.36,26.26,26.34,159100.0,14.3414,14.3906,14.336,14.3796,159100.0
2009-08-13 15:30:00,26.34,26.4,26.29,26.34,531800.0,14.3796,14.4124,14.3523,14.3796,531800.0
2009-08-14 09:30:00,26.41,26.55,26.38,26.42,63300.0,14.4179,14.4943,14.4015,14.4233,63300.0
2009-08-14 10:00:00,26.39,26.4,26.18,26.19,51800.0,14.4069,14.4124,14.2923,14.2977,51800.0
2009-08-14 10:30:00,26.2,26.28,26.2,26.24,128000.0,14.3032,14.3469,14.3032,14.325,128000.0
2009-08-14 11:00:00,26.23,26.25,26.12,26.13,91500.0,14.3196,14.3305,14.2595,14.265,91500.0
2009-08-14 11:30:00,26.13,26.28,26.09,26.24,32500.0,14.265,14.3469,14.2432,14.325,32500.0
2009-08-14 12:00:00,26.22,26.25,26.21,26.21,24100.0,14.3141,14.3305,14.3087,14.3087,24100.0
2009-08-14 12:30:00,26.21,26.25,26.18,26.25,33500.0,14.3087,14.3305,14.2923,14.3305,33500.0
2009-08-14 13:00:00,26.24,26.25,26.19,26.23,49800.0,14.325,14.3305,14.2977,14.3196,49800.0
2009-08-14 13:30:00,26.24,26.25,26.19,26.2,18700.0,14.325,14.3305,14.2977,14.3032,18700.0
2009-08-14 14:00:00,26.21,26.22,26.15,26.17,53000.0,14.3087,14.3141,14.2759,14.2868,53000.0
2009-08-14 14:30:00,26.17,26.19,26.14,26.18,58600.0,14.2868,14.2977,14.2705,14.2923,58600.0
2009-08-14 15:00:00,26.17,26.24,26.17,26.21,50300.0,14.2868,14.325,14.2868,14.3087,50300.0
2009-08-14 15:30:00,26.21,26.4,26.21,26.4,207600.0,14.3087,14.4124,14.3087,14.4124,207600.0
2009-08-17 09:30:00,26.15,26.26,26.01,26.02,57200.0,14.2759,14.336,14.1995,14.2049,57200.0
2009-08-17 10:00:00,26.02,26.14,26.02,26.09,43200.0,14.2049,14.2705,14.2049,14.2432,43200.0
2009-08-17 10:30:00,26.09,26.1,26.01,26.04,55800.0,14.2432,14.2486,14.1995,14.2159,55800.0
2009-08-17 11:00:00,26.05,26.12,25.99,26.12,54100.0,14.2213,14.2595,14.1886,14.2595,54100.0
2009-08-17 11:30:00,26.11,26.17,26.11,26.13,30500.0,14.2541,14.2868,14.2541,14.265,30500.0
2009-08-17 12:00:00,26.14,26.14,26.1,26.13,25000.0,14.2705,14.2705,14.2486,14.265,25000.0
2009-08-17 12:30:00,26.13,26.16,26.09,26.11,28700.0,14.265,14.2814,14.2432,14.2541,28700.0
2009-08-17 13:00:00,26.1,26.1,26.04,26.06,38900.0,14.2486,14.2486,14.2159,14.2268,38900.0
2009-08-17 13:30:00,26.07,26.16,26.06,26.15,92100.0,14.2322,14.2814,14.2268,14.2759,92100.0
2009-08-17 14:00:00,26.16,26.19,26.1,26.13,64400.0,14.2814,14.2977,14.2486,14.265,64400.0
2009-08-17 14:30:00,26.13,26.14,26.07,26.09,57700.0,14.265,14.2705,14.2322,14.2432,57700.0
2009-08-17 15:00:00,26.09,26.13,26.04,26.08,89100.0,14.2432,14.265,14.2159,14.2377,89100.0
2009-08-17 15:30:00,26.08,26.14,26.06,26.08,178300.0,14.2377,14.2705,14.2268,14.2377,178300.0
2009-08-18 09:30:00,26.06,26.22,25.89,26.03,84300.0,14.2268,14.3141,14.134,14.2104,84300.0
2009-08-18 10:00:00,26.04,26.17,26.03,26.11,97200.0,14.2159,14.2868,14.2104,14.2541,97200.0
2009-08-18 10:30:00,26.1,26.13,26.04,26.1,74300.0,14.2486,14.265,14.2159,14.2486,74300.0
2009-08-18 11:00:00,26.1,26.12,26.06,26.11,57200.0,14.2486,14.2595,14.2268,14.2541,57200.0
2009-08-18 11:30:00,26.11,26.23,26.11,26.2,55000.0,14.2541,14.3196,14.2541,14.3032,55000.0
2009-08-18 12:00:00,26.2,26.25,26.19,26.23,47100.0,14.3032,14.3305,14.2977,14.3196,47100.0
2009-08-18 12:30:00,26.23,26.24,26.2,26.23,34200.0,14.3196,14.325,14.3032,14.3196,34200.0
2009-08-18 13:00:00,26.22,26.24,26.18,26.21,60600.0,14.3141,14.325,14.2923,14.3087,60600.0
2009-08-18 13:30:00,26.21,26.25,26.21,26.23,43900.0,14.3087,14.3305,14.3087,14.3196,43900.0
2009-08-18 14:00:00,26.23,26.24,26.13,26.18,68200.0,14.3196,14.325,14.265,14.2923,68200.0
2009-08-18 14:30:00,26.19,26.19,26.14,26.18,42000.0,14.2977,14.2977,14.2705,14.2923,42000.0
2009-08-18 15:00:00,26.18,26.22,26.17,26.17,90000.0,14.2923,14.3141,14.2868,14.2868,90000.0
2009-08-18 15:30:00,26.16,26.29,26.16,26.23,312600.0,14.2814,14.3523,14.2814,14.3196,312600.0
2009-08-19 09:30:00,26.04,26.17,25.86,26.08,92000.0,14.2159,14.2868,14.1176,14.2377,92000.0
2009-08-19 10:00:00,26.08,26.16,26.08,26.15,44900.0,14.2377,14.2814,14.2377,14.2759,44900.0
2009-08-19 10:30:00,26.16,26.26,26.12,26.15,66700.0,14.2814,14.336,14.2595,14.2759,66700.0
2009-08-19 11:00:00,26.14,26.17,26.1,26.14,37200.0,14.2705,14.2868,14.2486,14.2705,37200.0
2009-08-19 11:30:00,26.13,26.21,26.09,26.2,28500.0,14.265,14.3087,14.2432,14.3032,28500.0
2009-08-19 12:00:00,26.21,26.29,26.21,26.25,52000.0,14.3087,14.3523,14.3087,14.3305,52000.0
2009-08-19 12:30:00,26.26,26.3,26.25,26.3,31000.0,14.336,14.3578,14.3305,14.3578,31000.0
2009-08-19 13:00:00,26.29,26.32,26.28,26.31,31700.0,14.3523,14.3687,14.3469,14.3633,31700.0
2009-08-19 13:30:00,26.3,26.35,26.3,26.33,26100.0,14.3578,14.3851,14.3578,14.3742,26100.0
2009-08-19 14:00:00,26.34,26.36,26.33,26.33,30900.0,14.3796,14.3906,14.3742,14.3742,30900.0
2009-08-19 14:30:00,26.34,26.36,26.32,26.35,39900.0,14.3796,14.3906,14.3687,14.3851,39900.0
2009-08-19 15:00:00,26.34,26.35,26.23,26.27,61700.0,14.3796,14.3851,14.3196,14.3414,61700.0
2009-08-19 15:30:00,26.27,26.32,26.24,26.32,242000.0,14.3414,14.3687,14.325,14.3687,242000.0
2009-08-20 09:30:00,26.26,26.32,26.13,26.24,54300.0,14.336,14.3687,14.265,14.325,54300.0
2009-08-20 10:00:00,26.26,26.34,26.23,26.27,65600.0,14.336,14.3796,14.3196,14.3414,65600.0
2009-08-20 10:30:00,26.27,26.29,26.24,26.25,45400.0,14.3414,14.3523,14.325,14.3305,45400.0
2009-08-20 11:00:00,26.25,26.27,26.22,26.26,53100.0,14.3305,14.3414,14.3141,14.336,53100.0
2009-08-20 11:30:00,26.26,26.28,26.21,26.23,52700.0,14.336,14.3469,14.3087,14.3196,52700.0
2009-08-20 12:00:00,26.23,26.24,26.16,26.17,23300.0,14.3196,14.325,14.2814,14.2868,23300.0
2009-08-20 12:30:00,26.16,26.23,26.15,26.23,95100.0,14.2814,14.3196,14.2759,14.3196,95100.0
2009-08-20 13:00:00,26.23,26.25,26.18,26.21,55600.0,14.3196,14.3305,14.2923,14.3087,55600.0
2009-08-20 13:30:00,26.21,26.26,26.2,26.26,89800.0,14.3087,14.336,14.3032,14.336,89800.0
2009-08-20 14:00:00,26.26,26.33,26.24,26.26,114400.0,14.336,14.3742,14.325,14.336,114400.0
2009-08-20 14:30:00,26.27,26.3,26.25,26.29,80200.0,14.3414,14.3578,14.3305,14.3523,80200.0
2009-08-20 15:00:00,26.28,26.38,26.28,26.35,78100.0,14.3469,14.4015,14.3469,14.3851,78100.0
2009-08-20 15:30:00,26.35,26.48,26.34,26.45,308400.0,14.3851,14.4561,14.3796,14.4397,308400.0
2009-08-21 09:30:00,26.58,26.74,26.46,26.74,300800.0,14.5107,14.598,14.4451,14.598,300800.0
2009-08-21 10:00:00,26.75,26.91,26.74,26.79,196900.0,14.6035,14.6908,14.598,14.6253,196900.0
2009-08-21 10:30:00,26.78,26.85,26.78,26.85,50400.0,14.6198,14.6581,14.6198,14.6581,50400.0
2009-08-21 11:00:00,26.85,26.91,26.81,26.9,92900.0,14.6581,14.6908,14.6362,14.6854,92900.0
2009-08-21 11:30:00,26.9,27.04,26.89,27.03,67700.0,14.6854,14.7618,14.6799,14.7563,67700.0
2009-08-21 12:00:00,27.03,27.04,26.93,26.93,37600.0,14.7563,14.7618,14.7017,14.7017,37600.0
2009-08-21 12:30:00,26.94,26.99,26.93,26.95,28100.0,14.7072,14.7345,14.7017,14.7127,28100.0
2009-08-21 13:00:00,26.94,26.96,26.89,26.9,57500.0,14.7072,14.7181,14.6799,14.6854,57500.0
2009-08-21 13:30:00,26.89,26.9,26.86,26.89,42300.0,14.6799,14.6854,14.6635,14.6799,42300.0
2009-08-21 14:00:00,26.89,26.93,26.88,26.93,44600.0,14.6799,14.7017,14.6744,14.7017,44600.0
2009-08-21 14:30:00,26.93,26.99,26.92,26.99,29900.0,14.7017,14.7345,14.6963,14.7345,29900.0
2009-08-21 15:00:00,26.99,27.11,26.98,27.08,73400.0,14.7345,14.8,14.729,14.7836,73400.0
2009-08-21 15:30:00,27.09,27.1,27.0,27.05,200000.0,14.7891,14.7945,14.7399,14.7672,200000.0
2009-08-24 09:30:00,27.18,27.23,27.0,27.17,59000.0,14.8382,14.8655,14.7399,14.8328,59000.0
2009-08-24 10:00:00,27.17,27.2,27.08,27.15,74000.0,14.8328,14.8491,14.7836,14.8218,74000.0
2009-08-24 10:30:00,27.15,27.22,27.15,27.21,39300.0,14.8218,14.8601,14.8218,14.8546,39300.0
2009-08-24 11:00:00,27.21,27.21,27.07,27.07,38300.0,14.8546,14.8546,14.7782,14.7782,38300.0
2009-08-24 11:30:00,27.07,27.08,27.05,27.05,25300.0,14.7782,14.7836,14.7672,14.7672,25300.0
2009-08-24 12:00:00,27.06,27.06,27.0,27.03,41800.0,14.7727,14.7727,14.7399,14.7563,41800.0
2009-08-24 12:30:00,27.03,27.05,27.0,27.04,24100.0,14.7563,14.7672,14.7399,14.7618,24100.0
2009-08-24 13:00:00,27.04,27.05,26.96,26.97,88800.0,14.7618,14.7672,14.7181,14.7236,88800.0
2009-08-24 13:30:00,26.96,26.97,26.93,26.96,41400.0,14.7181,14.7236,14.7017,14.7181,41400.0
2009-08-24 14:00:00,26.96,26.99,26.94,26.98,54900.0,14.7181,14.7345,14.7072,14.729,54900.0
2009-08-24 14:30:00,26.98,27.07,26.95,27.06,99000.0,14.729,14.7782,14.7127,14.7727,99000.0
2009-08-24 15:00:00,27.06,27.1,27.03,27.07,200500.0,14.7727,14.7945,14.7563,14.7782,200500.0
2009-08-24 15:30:00,27.07,27.21,27.06,27.19,304900.0,14.7782,14.8546,14.7727,14.8437,304900.0
2009-08-25 09:30:00,27.29,27.29,27.14,27.25,88500.0,14.8983,14.8983,14.8164,14.8764,88500.0
2009-08-25 10:00:00,27.26,27.44,27.25,27.34,114400.0,14.8819,14.9802,14.8764,14.9256,114400.0
2009-08-25 10:30:00,27.34,27.46,27.31,27.46,82400.0,14.9256,14.9911,14.9092,14.9911,82400.0
2009-08-25 11:00:00,27.45,27.48,27.41,27.46,60100.0,14.9856,15.002,14.9638,14.9911,60100.0
2009-08-25 11:30:00,27.46,27.5,27.43,27.46,58600.0,14.9911,15.0129,14.9747,14.9911,58600.0
2009-08-25 12:00:00,27.47,27.47,27.44,27.45,66800.0,14.9965,14.9965,14.9802,14.9856,66800.0
2009-08-25 12:30:00,27.46,27.49,27.41,27.44,51600.0,14.9911,15.0075,14.9638,14.9802,51600.0
2009-08-25 13:00:00,27.44,27.46,27.4,27.43,72900.0,14.9802,14.9911,14.9583,14.9747,72900.0
2009-08-25 13:30:00,27.42,27.45,27.39,27.4,137600.0,14.9692,14.9856,14.9529,14.9583,137600.0
2009-08-25 14:00:00,27.4,27.46,27.4,27.43,145700.0,14.9583,14.9911,14.9583,14.9747,145700.0
2009-08-25 14:30:00,27.43,27.44,27.32,27.34,100200.0,14.9747,14.9802,14.9146,14.9256,100200.0
2009-08-25 15:00:00,27.34,27.46,27.34,27.45,143600.0,14.9256,14.9911,14.9256,14.9856,143600.0
2009-08-25 15:30:00,27.44,27.45,27.29,27.29,386000.0,14.9802,14.9856,14.8983,14.8983,386000.0
2009-08-26 09:30:00,27.29,27.3,27.04,27.22,128600.0,14.8983,14.9037,14.7618,14.8601,128600.0
2009-08-26 10:00:00,27.23,27.46,27.23,27.45,166700.0,14.8655,14.9911,14.8655,14.9856,166700.0
2009-08-26 10:30:00,27.45,27.57,27.38,27.44,142800.0,14.9856,15.0511,14.9474,14.9802,142800.0
2009-08-26 11:00:00,27.44,27.52,27.39,27.4,81300.0,14.9802,15.0238,14.9529,14.9583,81300.0
2009-08-26 11:30:00,27.41,27.41,27.31,27.34,54800.0,14.9638,14.9638,14.9092,14.9256,54800.0
2009-08-26 12:00:00,27.33,27.4,27.31,27.4,67500.0,14.9201,14.9583,14.9092,14.9583,67500.0
2009-08-26 12:30:00,27.4,27.44,27.38,27.42,71100.0,14.9583,14.9802,14.9474,14.9692,71100.0
2009-08-26 13:00:00,27.42,27.47,27.42,27.44,62000.0,14.9692,14.9965,14.9692,14.9802,62000.0
2009-08-26 13:30:00,27.43,27.49,27.43,27.49,62500.0,14.9747,15.0075,14.9747,15.0075,62500.0
2009-08-26 14:00:00,27.49,27.5,27.45,27.47,67300.0,15.0075,15.0129,14.9856,14.9965,67300.0
2009-08-26 14:30:00,27.47,27.47,27.33,27.33,106400.0,14.9965,14.9965,14.9201,14.9201,106400.0
2009-08-26 15:00:00,27.32,27.4,27.3,27.39,120300.0,14.9146,14.9583,14.9037,14.9529,120300.0
2009-08-26 15:30:00,27.4,27.49,27.36,27.46,256600.0,14.9583,15.0075,14.9365,14.9911,256600.0
2009-08-27 09:30:00,27.53,27.64,27.23,27.31,102600.0,15.0293,15.0893,14.8655,14.9092,102600.0
2009-08-27 10:00:00,27.3,27.41,27.28,27.4,120100.0,14.9037,14.9638,14.8928,14.9583,120100.0
2009-08-27 10:30:00,27.39,27.4,27.28,27.3,109400.0,14.9529,14.9583,14.8928,14.9037,109400.0
2009-08-27 11:00:00,27.3,27.41,27.29,27.41,211900.0,14.9037,14.9638,14.8983,14.9638,211900.0
2009-08-27 11:30:00,27.41,27.42,27.33,27.42,189100.0,14.9638,14.9692,14.9201,14.9692,189100.0
2009-08-27 12:00:00,27.42,27.44,27.39,27.43,59100.0,14.9692,14.9802,14.9529,14.9747,59100.0
2009-08-27 12:30:00,27.43,27.44,27.4,27.44,56400.0,14.9747,14.9802,14.9583,14.9802,56400.0
2009-08-27 13:00:00,27.44,27.46,27.4,27.41,69600.0,14.9802,14.9911,14.9583,14.9638,69600.0
2009-08-27 13:30:00,27.41,27.53,27.41,27.46,106300.0,14.9638,15.0293,14.9638,14.9911,106300.0
2009-08-27 14:00:00,27.47,27.53,27.45,27.52,69100.0,14.9965,15.0293,14.9856,15.0238,69100.0
2009-08-27 14:30:00,27.52,27.65,27.52,27.59,119800.0,15.0238,15.0948,15.0238,15.062,119800.0
2009-08-27 15:00:00,27.59,27.61,27.53,27.54,131500.0,15.062,15.073,15.0293,15.0347,131500.0
2009-08-27 15:30:00,27.55,27.56,27.45,27.53,394800.0,15.0402,15.0457,14.9856,15.0293,394800.0
2009-08-28 09:30:00,27.66,27.66,27.32,27.34,100600.0,15.1003,15.1003,14.9146,14.9256,100600.0
2009-08-28 10:00:00,27.36,27.43,27.29,27.39,156300.0,14.9365,14.9747,14.8983,14.9529,156300.0
2009-08-28 10:30:00,27.39,27.56,27.39,27.53,105200.0,14.9529,15.0457,14.9529,15.0293,105200.0
2009-08-28 11:00:00,27.53,27.54,27.47,27.5,41800.0,15.0293,15.0347,14.9965,15.0129,41800.0
2009-08-28 11:30:00,27.5,27.52,27.47,27.5,54400.0,15.0129,15.0238,14.9965,15.0129,54400.0
2009-08-28 12:00:00,27.5,27.52,27.41,27.42,88400.0,15.0129,15.0238,14.9638,14.9692,88400.0
2009-08-28 12:30:00,27.43,27.43,27.35,27.36,43300.0,14.9747,14.9747,14.931,14.9365,43300.0
2009-08-28 13:00:00,27.37,27.42,27.36,27.42,44200.0,14.9419,14.9692,14.9365,14.9692,44200.0
2009-08-28 13:30:00,27.42,27.42,27.35,27.35,40000.0,14.9692,14.9692,14.931,14.931,40000.0
2009-08-28 14:00:00,27.35,27.38,27.33,27.36,39800.0,14.931,14.9474,14.9201,14.9365,39800.0
2009-08-28 14:30:00,27.37,27.39,27.32,27.36,50600.0,14.9419,14.9529,14.9146,14.9365,50600.0
2009-08-28 15:00:00,27.37,27.47,27.35,27.47,66200.0,14.9419,14.9965,14.931,14.9965,66200.0
2009-08-28 15:30:00,27.47,27.6,27.42,27.58,382500.0,14.9965,15.0675,14.9692,15.0566,382500.0
2009-08-31 09:30:00,27.45,27.5,27.2,27.21,133500.0,14.9856,15.0129,14.8491,14.8546,133500.0
2009-08-31 10:00:00,27.21,27.39,27.19,27.23,128600.0,14.8546,14.9529,14.8437,14.8655,128600.0
2009-08-31 10:30:00,27.24,27.32,27.23,27.32,72900.0,14.871,14.9146,14.8655,14.9146,72900.0
2009-08-31 11:00:00,27.32,27.33,27.24,27.26,87200.0,14.9146,14.9201,14.871,14.8819,87200.0
2009-08-31 11:30:00,27.25,27.26,27.2,27.21,82900.0,14.8764,14.8819,14.8491,14.8546,82900.0
2009-08-31 12:00:00,27.2,27.24,27.19,27.22,111100.0,14.8491,14.871,14.8437,14.8601,111100.0
2009-08-31 12:30:00,27.22,27.23,27.08,27.09,91700.0,14.8601,14.8655,14.7836,14.7891,91700.0
2009-08-31 13:00:00,27.09,27.1,27.04,27.04,78100.0,14.7891,14.7945,14.7618,14.7618,78100.0
2009-08-31 13:30:00,27.04,27.07,27.01,27.02,81800.0,14.7618,14.7782,14.7454,14.7509,81800.0
2009-08-31 14:00:00,27.02,27.03,26.97,26.98,97400.0,14.7509,14.7563,14.7236,14.729,97400.0
2009-08-31 14:30:00,26.99,27.06,26.96,27.03,165700.0,14.7345,14.7727,14.7181,14.7563,165700.0
2009-08-31 15:00:00,27.03,27.05,26.98,27.0,203000.0,14.7563,14.7672,14.729,14.7399,203000.0
2009-08-31 15:30:00,27.0,27.02,26.94,26.99,385900.0,14.7399,14.7509,14.7072,14.7345,385900.0
2009-09-01 09:30:00,26.92,27.12,26.78,27.08,109600.0,14.6963,14.8055,14.6198,14.7836,109600.0
2009-09-01 10:00:00,27.09,27.26,27.03,27.08,192900.0,14.7891,14.8819,14.7563,14.7836,192900.0
2009-09-01 10:30:00,27.08,27.27,27.07,27.12,188400.0,14.7836,14.8873,14.7782,14.8055,188400.0
2009-09-01 11:00:00,27.11,27.2,27.04,27.13,245800.0,14.8,14.8491,14.7618,14.8109,245800.0
2009-09-01 11:30:00,27.13,27.19,26.97,27.16,208700.0,14.8109,14.8437,14.7236,14.8273,208700.0
2009-09-01 12:00:00,27.16,27.22,27.05,27.1,139900.0,14.8273,14.8601,14.7672,14.7945,139900.0
2009-09-01 12:30:00,27.1,27.15,27.08,27.1,94700.0,14.7945,14.8218,14.7836,14.7945,94700.0
2009-09-01 13:00:00,27.11,27.13,26.99,27.0,150900.0,14.8,14.8109,14.7345,14.7399,150900.0
2009-09-01 13:30:00,27.0,27.12,26.98,27.12,140900.0,14.7399,14.8055,14.729,14.8055,140900.0
2009-09-01 14:00:00,27.12,27.17,27.1,27.13,143900.0,14.8055,14.8328,14.7945,14.8109,143900.0
2009-09-01 14:30:00,27.13,27.15,27.06,27.1,164500.0,14.8109,14.8218,14.7727,14.7945,164500.0
2009-09-01 15:00:00,27.1,27.11,26.95,26.97,96300.0,14.7945,14.8,14.7127,14.7236,96300.0
2009-09-01 15:30:00,26.97,27.03,26.87,26.98,537200.0,14.7236,14.7563,14.669,14.729,537200.0
2009-09-02 09:30:00,26.93,26.96,26.68,26.76,94100.0,14.7017,14.7181,14.5653,14.6089,94100.0
2009-09-02 10:00:00,26.75,26.75,26.65,26.71,78600.0,14.6035,14.6035,14.5489,14.5816,78600.0
2009-09-02 10:30:00,26.71,26.92,26.63,26.92,65300.0,14.5816,14.6963,14.538,14.6963,65300.0
2009-09-02 11:00:00,26.92,26.92,26.73,26.73,57300.0,14.6963,14.6963,14.5925,14.5925,57300.0
2009-09-02 11:30:00,26.74,26.76,26.66,26.69,39600.0,14.598,14.6089,14.5543,14.5707,39600.0
2009-09-02 12:00:00,26.7,26.71,26.65,26.65,50300.0,14.5762,14.5816,14.5489,14.5489,50300.0
2009-09-02 12:30:00,26.65,26.66,26.63,26.66,52400.0,14.5489,14.5543,14.538,14.5543,52400.0
2009-09-02 13:00:00,26.66,26.69,26.64,26.67,76500.0,14.5543,14.5707,14.5434,14.5598,76500.0
2009-09-02 13:30:00,26.68,26.71,26.65,26.67,61500.0,14.5653,14.5816,14.5489,14.5598,61500.0
2009-09-02 14:00:00,26.67,26.67,26.63,26.64,41100.0,14.5598,14.5598,14.538,14.5434,41100.0
2009-09-02 14:30:00,26.64,26.69,26.64,26.66,73900.0,14.5434,14.5707,14.5434,14.5543,73900.0
2009-09-02 15:00:00,26.66,26.76,26.64,26.71,111100.0,14.5543,14.6089,14.5434,14.5816,111100.0
2009-09-02 15:30:00,26.71,26.74,26.62,26.62,232800.0,14.5816,14.598,14.5325,14.5325,232800.0
2009-09-03 09:30:00,26.81,26.81,26.61,26.72,137400.0,14.6362,14.6362,14.527,14.5871,137400.0
2009-09-03 10:00:00,26.72,26.81,26.63,26.72,185600.0,14.5871,14.6362,14.538,14.5871,185600.0
2009-09-03 10:30:00,26.72,26.78,26.7,26.74,181900.0,14.5871,14.6198,14.5762,14.598,181900.0
2009-09-03 11:00:00,26.75,26.84,26.75,26.81,316300.0,14.6035,14.6526,14.6035,14.6362,316300.0
2009-09-03 11:30:00,26.81,26.87,26.79,26.81,266900.0,14.6362,14.669,14.6253,14.6362,266900.0
2009-09-03 12:00:00,26.81,26.85,26.74,26.75,113800.0,14.6362,14.6581,14.598,14.6035,113800.0
2009-09-03 12:30:00,26.75,26.76,26.64,26.66,65100.0,14.6035,14.6089,14.5434,14.5543,65100.0
2009-09-03 13:00:00,26.66,26.71,26.65,26.7,51900.0,14.5543,14.5816,14.5489,14.5762,51900.0
2009-09-03 13:30:00,26.7,26.71,26.66,26.67,61100.0,14.5762,14.5816,14.5543,14.5598,61100.0
2009-09-03 14:00:00,26.67,26.68,26.65,26.65,64300.0,14.5598,14.5653,14.5489,14.5489,64300.0
2009-09-03 14:30:00,26.66,26.66,26.65,26.65,61600.0,14.5543,14.5543,14.5489,14.5489,61600.0
2009-09-03 15:00:00,26.66,26.7,26.65,26.68,103100.0,14.5543,14.5762,14.5489,14.5653,103100.0
2009-09-03 15:30:00,26.68,26.86,26.66,26.83,389100.0,14.5653,14.6635,14.5543,14.6471,389100.0
2009-09-04 09:30:00,26.85,26.86,26.6,26.66,114200.0,14.6581,14.6635,14.5216,14.5543,114200.0
2009-09-04 10:00:00,26.66,26.73,26.61,26.7,76000.0,14.5543,14.5925,14.527,14.5762,76000.0
2009-09-04 10:30:00,26.69,26.71,26.62,26.66,63600.0,14.5707,14.5816,14.5325,14.5543,63600.0
2009-09-04 11:00:00,26.66,26.66,26.61,26.65,62800.0,14.5543,14.5543,14.527,14.5489,62800.0
2009-09-04 11:30:00,26.65,26.74,26.65,26.73,60800.0,14.5489,14.598,14.5489,14.5925,60800.0
2009-09-04 12:00:00,26.74,26.87,26.71,26.86,105400.0,14.598,14.669,14.5816,14.6635,105400.0
2009-09-04 12:30:00,26.85,26.89,26.82,26.87,33500.0,14.6581,14.6799,14.6417,14.669,33500.0
2009-09-04 13:00:00,26.87,26.92,26.86,26.9,24700.0,14.669,14.6963,14.6635,14.6854,24700.0
2009-09-04 13:30:00,26.91,26.91,26.84,26.86,43500.0,14.6908,14.6908,14.6526,14.6635,43500.0
2009-09-04 14:00:00,26.86,26.86,26.82,26.82,17900.0,14.6635,14.6635,14.6417,14.6417,17900.0
2009-09-04 14:30:00,26.82,26.84,26.8,26.84,39700.0,14.6417,14.6526,14.6308,14.6526,39700.0
2009-09-04 15:00:00,26.84,26.84,26.78,26.78,87100.0,14.6526,14.6526,14.6198,14.6198,87100.0
2009-09-04 15:30:00,26.78,26.89,26.77,26.88,184600.0,14.6198,14.6799,14.6144,14.6744,184600.0
2009-09-08 09:30:00,26.79,26.79,26.29,26.31,166800.0,14.8392,14.8392,14.5622,14.5733,166800.0
2009-09-08 10:00:00,26.31,26.39,26.22,26.34,189900.0,14.5733,14.6176,14.5234,14.5899,189900.0
2009-09-08 10:30:00,26.34,26.43,26.31,26.34,112500.0,14.5899,14.6398,14.5733,14.5899,112500.0
2009-09-08 11:00:00,26.34,26.35,26.27,26.28,90400.0,14.5899,14.5954,14.5511,14.5567,90400.0
2009-09-08 11:30:00,26.27,26.37,26.25,26.33,95700.0,14.5511,14.6065,14.54,14.5844,95700.0
2009-09-08 12:00:00,26.34,26.38,26.27,26.36,71300.0,14.5899,14.6121,14.5511,14.601,71300.0
2009-09-08 12:30:00,26.36,26.37,26.34,26.34,34400.0,14.601,14.6065,14.5899,14.5899,34400.0
2009-09-08 13:00:00,26.35,26.35,26.32,26.33,39000.0,14.5954,14.5954,14.5788,14.5844,39000.0
2009-09-08 13:30:00,26.33,26.33,26.27,26.28,45400.0,14.5844,14.5844,14.5511,14.5567,45400.0
2009-09-08 14:00:00,26.28,26.3,26.26,26.27,70800.0,14.5567,14.5677,14.5456,14.5511,70800.0
2009-09-08 14:30:00,26.27,26.38,26.26,26.34,88300.0,14.5511,14.6121,14.5456,14.5899,88300.0
2009-09-08 15:00:00,26.33,26.34,26.28,26.32,122500.0,14.5844,14.5899,14.5567,14.5788,122500.0
2009-09-08 15:30:00,26.32,26.36,26.31,26.34,248500.0,14.5788,14.601,14.5733,14.5899,248500.0
2009-09-09 09:30:00,25.55,26.09,25.41,26.07,758700.0,14.1523,14.4514,14.0748,14.4403,758700.0
2009-09-09 10:00:00,26.06,26.31,26.05,26.22,416700.0,14.4348,14.5733,14.4293,14.5234,416700.0
2009-09-09 10:30:00,26.21,26.23,26.03,26.13,239800.0,14.5179,14.529,14.4182,14.4736,239800.0
2009-09-09 11:00:00,26.12,26.21,26.1,26.15,115500.0,14.468,14.5179,14.457,14.4847,115500.0
2009-09-09 11:30:00,26.14,26.22,26.1,26.21,114200.0,14.4791,14.5234,14.457,14.5179,114200.0
2009-09-09 12:00:00,26.2,26.32,26.2,26.22,183800.0,14.5124,14.5788,14.5124,14.5234,183800.0
2009-09-09 12:30:00,26.22,26.34,26.2,26.34,232900.0,14.5234,14.5899,14.5124,14.5899,232900.0
2009-09-09 13:00:00,26.33,26.37,26.32,26.32,114500.0,14.5844,14.6065,14.5788,14.5788,114500.0
2009-09-09 13:30:00,26.32,26.4,26.3,26.39,159700.0,14.5788,14.6231,14.5677,14.6176,159700.0
2009-09-09 14:00:00,26.39,26.4,26.21,26.25,257200.0,14.6176,14.6231,14.5179,14.54,257200.0
2009-09-09 14:30:00,26.24,26.28,26.21,26.26,339400.0,14.5345,14.5567,14.5179,14.5456,339400.0
2009-09-09 15:00:00,26.25,26.29,26.11,26.14,458900.0,14.54,14.5622,14.4625,14.4791,458900.0
2009-09-09 15:30:00,26.13,26.21,26.0,26.09,1298300.0,14.4736,14.5179,14.4016,14.4514,1298300.0
2009-09-10 09:30:00,25.52,25.75,25.43,25.62,4784000.0,14.1357,14.2631,14.0858,14.1911,4784000.0
2009-09-10 10:00:00,25.62,25.63,25.48,25.52,1232800.0,14.1911,14.1966,14.1135,14.1357,1232800.0
2009-09-10 10:30:00,25.53,25.7,25.52,25.68,793900.0,14.1412,14.2354,14.1357,14.2243,793900.0
2009-09-10 11:00:00,25.68,25.74,25.64,25.68,639600.0,14.2243,14.2576,14.2022,14.2243,639600.0
2009-09-10 11:30:00,25.69,25.7,25.67,25.7,359600.0,14.2299,14.2354,14.2188,14.2354,359600.0
2009-09-10 12:00:00,25.69,25.7,25.6,25.6,239500.0,14.2299,14.2354,14.18,14.18,239500.0
2009-09-10 12:30:00,25.6,25.64,25.49,25.62,608400.0,14.18,14.2022,14.1191,14.1911,608400.0
2009-09-10 13:00:00,25.61,25.64,25.54,25.56,306800.0,14.1855,14.2022,14.1468,14.1579,306800.0
2009-09-10 13:30:00,25.57,25.62,25.55,25.6,555600.0,14.1634,14.1911,14.1523,14.18,555600.0
2009-09-10 14:00:00,25.6,25.64,25.59,25.62,413200.0,14.18,14.2022,14.1745,14.1911,413200.0
2009-09-10 14:30:00,25.62,25.63,25.58,25.59,389000.0,14.1911,14.1966,14.1689,14.1745,389000.0
2009-09-10 15:00:00,25.58,25.65,25.57,25.57,965300.0,14.1689,14.2077,14.1634,14.1634,965300.0
2009-09-10 15:30:00,25.57,25.58,25.32,25.4,2176200.0,14.1634,14.1689,14.0249,14.0692,2176200.0
2009-09-11 09:30:00,25.43,25.45,25.02,25.21,639500.0,14.0858,14.0969,13.8587,13.964,639500.0
2009-09-11 10:00:00,25.2,25.23,25.07,25.09,292400.0,13.9584,13.9751,13.8864,13.8975,292400.0
2009-09-11 10:30:00,25.09,25.11,25.03,25.1,388000.0,13.8975,13.9086,13.8643,13.9031,388000.0
2009-09-11 11:00:00,25.1,25.2,25.09,25.19,367400.0,13.9031,13.9584,13.8975,13.9529,367400.0
2009-09-11 11:30:00,25.18,25.25,25.17,25.25,295000.0,13.9474,13.9861,13.9418,13.9861,295000.0
2009-09-11 12:00:00,25.25,25.31,25.21,25.3,528600.0,13.9861,14.0194,13.964,14.0138,528600.0
2009-09-11 12:30:00,25.29,25.31,25.24,25.25,324300.0,14.0083,14.0194,13.9806,13.9861,324300.0
2009-09-11 13:00:00,25.25,25.32,25.25,25.3,385900.0,13.9861,14.0249,13.9861,14.0138,385900.0
2009-09-11 13:30:00,25.3,25.35,25.3,25.35,203600.0,14.0138,14.0415,14.0138,14.0415,203600.0
2009-09-11 14:00:00,25.35,25.53,25.34,25.49,522000.0,14.0415,14.1412,14.036,14.1191,522000.0
2009-09-11 14:30:00,25.49,25.52,25.49,25.51,282500.0,14.1191,14.1357,14.1191,14.1302,282500.0
2009-09-11 15:00:00,25.51,25.52,25.46,25.5,308700.0,14.1302,14.1357,14.1025,14.1246,308700.0
2009-09-11 15:30:00,25.5,25.56,25.4,25.48,1189900.0,14.1246,14.1579,14.0692,14.1135,1189900.0
2009-09-14 09:30:00,25.42,25.58,25.3,25.43,209700.0,14.0803,14.1689,14.0138,14.0858,209700.0
2009-09-14 10:00:00,25.43,25.5,25.41,25.48,124500.0,14.0858,14.1246,14.0748,14.1135,124500.0
2009-09-14 10:30:00,25.48,25.49,25.39,25.48,197400.0,14.1135,14.1191,14.0637,14.1135,197400.0
2009-09-14 11:00:00,25.49,25.5,25.45,25.49,133200.0,14.1191,14.1246,14.0969,14.1191,133200.0
2009-09-14 11:30:00,25.48,25.53,25.45,25.52,107700.0,14.1135,14.1412,14.0969,14.1357,107700.0
2009-09-14 12:00:00,25.53,25.61,25.53,25.59,127900.0,14.1412,14.1855,14.1412,14.1745,127900.0
2009-09-14 12:30:00,25.59,25.65,25.58,25.65,120300.0,14.1745,14.2077,14.1689,14.2077,120300.0
2009-09-14 13:00:00,25.64,25.65,25.54,25.58,92400.0,14.2022,14.2077,14.1468,14.1689,92400.0
2009-09-14 13:30:00,25.58,25.63,25.57,25.6,115000.0,14.1689,14.1966,14.1634,14.18,115000.0
2009-09-14 14:00:00,25.6,25.63,25.6,25.62,144100.0,14.18,14.1966,14.18,14.1911,144100.0
2009-09-14 14:30:00,25.63,25.63,25.57,25.6,218600.0,14.1966,14.1966,14.1634,14.18,218600.0
2009-09-14 15:00:00,25.6,25.61,25.59,25.6,148800.0,14.18,14.1855,14.1745,14.18,148800.0
2009-09-14 15:30:00,25.6,25.65,25.59,25.61,405700.0,14.18,14.2077,14.1745,14.1855,405700.0
2009-09-15 09:30:00,25.74,25.74,25.55,25.58,255800.0,14.2576,14.2576,14.1523,14.1689,255800.0
2009-09-15 10:00:00,25.58,25.59,25.46,25.55,302300.0,14.1689,14.1745,14.1025,14.1523,302300.0
2009-09-15 10:30:00,25.55,25.65,25.54,25.61,188000.0,14.1523,14.2077,14.1468,14.1855,188000.0
2009-09-15 11:00:00,25.6,25.6,25.51,25.51,99700.0,14.18,14.18,14.1302,14.1302,99700.0
2009-09-15 11:30:00,25.52,25.61,25.51,25.59,105200.0,14.1357,14.1855,14.1302,14.1745,105200.0
2009-09-15 12:00:00,25.59,25.67,25.58,25.65,96600.0,14.1745,14.2188,14.1689,14.2077,96600.0
2009-09-15 12:30:00,25.64,25.69,25.62,25.68,101100.0,14.2022,14.2299,14.1911,14.2243,101100.0
2009-09-15 13:00:00,25.68,25.75,25.67,25.74,228900.0,14.2243,14.2631,14.2188,14.2576,228900.0
2009-09-15 13:30:00,25.75,25.77,25.72,25.74,156800.0,14.2631,14.2742,14.2465,14.2576,156800.0
2009-09-15 14:00:00,25.75,25.81,25.74,25.8,187300.0,14.2631,14.2963,14.2576,14.2908,187300.0
2009-09-15 14:30:00,25.8,25.94,25.77,25.94,325600.0,14.2908,14.3683,14.2742,14.3683,325600.0
2009-09-15 15:00:00,25.94,25.96,25.85,25.95,222800.0,14.3683,14.3794,14.3185,14.3739,222800.0
2009-09-15 15:30:00,25.96,26.0,25.95,25.99,586500.0,14.3794,14.4016,14.3739,14.396,586500.0
2009-09-16 09:30:00,26.0,26.03,25.81,25.97,230000.0,14.4016,14.4182,14.2963,14.385,230000.0
2009-09-16 10:00:00,25.97,26.06,25.9,25.92,172800.0,14.385,14.4348,14.3462,14.3573,172800.0
2009-09-16 10:30:00,25.93,26.0,25.9,25.96,81500.0,14.3628,14.4016,14.3462,14.3794,81500.0
2009-09-16 11:00:00,25.95,25.99,25.9,25.93,61900.0,14.3739,14.396,14.3462,14.3628,61900.0
2009-09-16 11:30:00,25.93,26.07,25.93,26.07,191300.0,14.3628,14.4403,14.3628,14.4403,191300.0
2009-09-16 12:00:00,26.08,26.13,26.04,26.1,186200.0,14.4459,14.4736,14.4237,14.457,186200.0
2009-09-16 12:30:00,26.1,26.13,26.08,26.09,129000.0,14.457,14.4736,14.4459,14.4514,129000.0
2009-09-16 13:00:00,26.09,26.19,26.08,26.16,318100.0,14.4514,14.5068,14.4459,14.4902,318100.0
2009-09-16 13:30:00,26.16,26.17,26.08,26.1,165700.0,14.4902,14.4957,14.4459,14.457,165700.0
2009-09-16 14:00:00,26.1,26.19,26.09,26.15,184100.0,14.457,14.5068,14.4514,14.4847,184100.0
2009-09-16 14:30:00,26.15,26.15,26.06,26.09,443600.0,14.4847,14.4847,14.4348,14.4514,443600.0
2009-09-16 15:00:00,26.09,26.14,26.08,26.14,198800.0,14.4514,14.4791,14.4459,14.4791,198800.0
2009-09-16 15:30:00,26.14,26.17,26.09,26.14,428500.0,14.4791,14.4957,14.4514,14.4791,428500.0
2009-09-17 09:30:00,26.14,26.18,26.06,26.13,165000.0,14.4791,14.5013,14.4348,14.4736,165000.0
2009-09-17 10:00:00,26.13,26.18,25.89,25.9,192500.0,14.4736,14.5013,14.3406,14.3462,192500.0
2009-09-17 10:30:00,25.9,25.99,25.81,25.98,128400.0,14.3462,14.396,14.2963,14.3905,128400.0
2009-09-17 11:00:00,25.98,25.99,25.94,25.95,99300.0,14.3905,14.396,14.3683,14.3739,99300.0
2009-09-17 11:30:00,25.95,25.96,25.91,25.95,105200.0,14.3739,14.3794,14.3517,14.3739,105200.0
2009-09-17 12:00:00,25.95,26.03,25.92,26.0,181500.0,14.3739,14.4182,14.3573,14.4016,181500.0
2009-09-17 12:30:00,26.0,26.01,25.93,25.94,138200.0,14.4016,14.4071,14.3628,14.3683,138200.0
2009-09-17 13:00:00,25.94,25.99,25.81,25.82,214200.0,14.3683,14.396,14.2963,14.3019,214200.0
2009-09-17 13:30:00,25.81,25.86,25.79,25.83,158100.0,14.2963,14.324,14.2853,14.3074,158100.0
2009-09-17 14:00:00,25.83,25.91,25.81,25.91,167200.0,14.3074,14.3517,14.2963,14.3517,167200.0
2009-09-17 14:30:00,25.91,25.96,25.91,25.94,117600.0,14.3517,14.3794,14.3517,14.3683,117600.0
2009-09-17 15:00:00,25.94,25.98,25.91,25.97,232300.0,14.3683,14.3905,14.3517,14.385,232300.0
2009-09-17 15:30:00,25.97,25.99,25.91,25.96,316200.0,14.385,14.396,14.3517,14.3794,316200.0
2009-09-18 09:30:00,25.91,26.04,25.82,25.87,503200.0,14.3517,14.4237,14.3019,14.3296,503200.0
2009-09-18 10:00:00,25.88,26.0,25.86,25.99,135600.0,14.3351,14.4016,14.324,14.396,135600.0
2009-09-18 10:30:00,25.99,26.01,25.81,25.82,102100.0,14.396,14.4071,14.2963,14.3019,102100.0
2009-09-18 11:00:00,25.82,25.83,25.76,25.77,89400.0,14.3019,14.3074,14.2686,14.2742,89400.0
2009-09-18 11:30:00,25.77,25.85,25.76,25.83,121400.0,14.2742,14.3185,14.2686,14.3074,121400.0
2009-09-18 12:00:00,25.83,25.85,25.77,25.77,116900.0,14.3074,14.3185,14.2742,14.2742,116900.0
2009-09-18 12:30:00,25.77,25.84,25.77,25.81,151000.0,14.2742,14.3129,14.2742,14.2963,151000.0
2009-09-18 13:00:00,25.82,25.97,25.8,25.97,131900.0,14.3019,14.385,14.2908,14.385,131900.0
2009-09-18 13:30:00,25.96,26.0,25.92,26.0,100900.0,14.3794,14.4016,14.3573,14.4016,100900.0
2009-09-18 14:00:00,25.99,26.0,25.94,25.94,96100.0,14.396,14.4016,14.3683,14.3683,96100.0
2009-09-18 14:30:00,25.94,25.97,25.93,25.94,99200.0,14.3683,14.385,14.3628,14.3683,99200.0
2009-09-18 15:00:00,25.93,26.03,25.93,26.02,111700.0,14.3628,14.4182,14.3628,14.4126,111700.0
2009-09-18 15:30:00,26.02,26.07,26.01,26.03,538400.0,14.4126,14.4403,14.4071,14.4182,538400.0
2009-09-21 09:30:00,25.97,26.13,25.74,25.77,91500.0,14.385,14.4736,14.2576,14.2742,91500.0
2009-09-21 10:00:00,25.77,25.78,25.7,25.74,109200.0,14.2742,14.2797,14.2354,14.2576,109200.0
2009-09-21 10:30:00,25.74,25.76,25.68,25.74,57600.0,14.2576,14.2686,14.2243,14.2576,57600.0
2009-09-21 11:00:00,25.74,25.8,25.74,25.76,47000.0,14.2576,14.2908,14.2576,14.2686,47000.0
2009-09-21 11:30:00,25.76,25.77,25.74,25.74,61800.0,14.2686,14.2742,14.2576,14.2576,61800.0
2009-09-21 12:00:00,25.74,25.75,25.74,25.74,80400.0,14.2576,14.2631,14.2576,14.2576,80400.0
2009-09-21 12:30:00,25.74,25.75,25.7,25.72,98500.0,14.2576,14.2631,14.2354,14.2465,98500.0
2009-09-21 13:00:00,25.72,25.82,25.71,25.82,75500.0,14.2465,14.3019,14.2409,14.3019,75500.0
2009-09-21 13:30:00,25.83,25.9,25.81,25.9,63100.0,14.3074,14.3462,14.2963,14.3462,63100.0
2009-09-21 14:00:00,25.89,25.9,25.86,25.86,50200.0,14.3406,14.3462,14.324,14.324,50200.0
2009-09-21 14:30:00,25.86,25.87,25.82,25.83,31600.0,14.324,14.3296,14.3019,14.3074,31600.0
2009-09-21 15:00:00,25.82,25.85,25.78,25.85,76100.0,14.3019,14.3185,14.2797,14.3185,76100.0
2009-09-21 15:30:00,25.84,25.85,25.77,25.78,331000.0,14.3129,14.3185,14.2742,14.2797,331000.0
2009-09-22 09:30:00,25.91,26.0,25.75,25.94,98300.0,14.3517,14.4016,14.2631,14.3683,98300.0
2009-09-22 10:00:00,25.94,25.95,25.85,25.86,66400.0,14.3683,14.3739,14.3185,14.324,66400.0
2009-09-22 10:30:00,25.85,25.86,25.79,25.81,44900.0,14.3185,14.324,14.2853,14.2963,44900.0
2009-09-22 11:00:00,25.8,25.85,25.76,25.76,70300.0,14.2908,14.3185,14.2686,14.2686,70300.0
2009-09-22 11:30:00,25.76,25.76,25.67,25.68,54200.0,14.2686,14.2686,14.2188,14.2243,54200.0
2009-09-22 12:00:00,25.67,25.71,25.63,25.63,90500.0,14.2188,14.2409,14.1966,14.1966,90500.0
2009-09-22 12:30:00,25.63,25.64,25.59,25.59,65200.0,14.1966,14.2022,14.1745,14.1745,65200.0
2009-09-22 13:00:00,25.6,25.66,25.59,25.62,50100.0,14.18,14.2132,14.1745,14.1911,50100.0
2009-09-22 13:30:00,25.62,25.62,25.6,25.61,39300.0,14.1911,14.1911,14.18,14.1855,39300.0
2009-09-22 14:00:00,25.61,25.65,25.6,25.6,61200.0,14.1855,14.2077,14.18,14.18,61200.0
2009-09-22 14:30:00,25.61,25.61,25.59,25.59,44000.0,14.1855,14.1855,14.1745,14.1745,44000.0
2009-09-22 15:00:00,25.6,25.6,25.55,25.57,161900.0,14.18,14.18,14.1523,14.1634,161900.0
2009-09-22 15:30:00,25.57,25.61,25.56,25.59,179000.0,14.1634,14.1855,14.1579,14.1745,179000.0
2009-09-23 09:30:00,25.7,25.7,25.57,25.65,69000.0,14.2354,14.2354,14.1634,14.2077,69000.0
2009-09-23 10:00:00,25.66,25.69,25.64,25.68,61200.0,14.2132,14.2299,14.2022,14.2243,61200.0
2009-09-23 10:30:00,25.68,25.74,25.6,25.64,70400.0,14.2243,14.2576,14.18,14.2022,70400.0
2009-09-23 11:00:00,25.63,25.79,25.63,25.79,65700.0,14.1966,14.2853,14.1966,14.2853,65700.0
2009-09-23 11:30:00,25.79,25.79,25.68,25.69,57300.0,14.2853,14.2853,14.2243,14.2299,57300.0
2009-09-23 12:00:00,25.7,25.71,25.65,25.68,60300.0,14.2354,14.2409,14.2077,14.2243,60300.0
2009-09-23 12:30:00,25.69,25.76,25.68,25.75,26900.0,14.2299,14.2686,14.2243,14.2631,26900.0
2009-09-23 13:00:00,25.75,25.79,25.74,25.75,115000.0,14.2631,14.2853,14.2576,14.2631,115000.0
2009-09-23 13:30:00,25.75,25.79,25.74,25.78,22100.0,14.2631,14.2853,14.2576,14.2797,22100.0
2009-09-23 14:00:00,25.78,25.93,25.69,25.92,105200.0,14.2797,14.3628,14.2299,14.3573,105200.0
2009-09-23 14:30:00,25.92,25.97,25.8,25.82,75500.0,14.3573,14.385,14.2908,14.3019,75500.0
2009-09-23 15:00:00,25.82,25.88,25.71,25.75,120000.0,14.3019,14.3351,14.2409,14.2631,120000.0
2009-09-23 15:30:00,25.75,25.76,25.5,25.52,295500.0,14.2631,14.2686,14.1246,14.1357,295500.0
2009-09-24 09:30:00,25.61,25.69,25.5,25.61,107400.0,14.1855,14.2299,14.1246,14.1855,107400.0
2009-09-24 10:00:00,25.61,25.61,25.5,25.56,85600.0,14.1855,14.1855,14.1246,14.1579,85600.0
2009-09-24 10:30:00,25.55,25.55,25.38,25.43,127400.0,14.1523,14.1523,14.0581,14.0858,127400.0
2009-09-24 11:00:00,25.44,25.44,25.36,25.37,109400.0,14.0914,14.0914,14.0471,14.0526,109400.0
2009-09-24 11:30:00,25.36,25.44,25.34,25.4,151800.0,14.0471,14.0914,14.036,14.0692,151800.0
2009-09-24 12:00:00,25.41,25.44,25.37,25.37,36100.0,14.0748,14.0914,14.0526,14.0526,36100.0
2009-09-24 12:30:00,25.37,25.41,25.31,25.31,87300.0,14.0526,14.0748,14.0194,14.0194,87300.0
2009-09-24 13:00:00,25.32,25.39,25.31,25.35,80400.0,14.0249,14.0637,14.0194,14.0415,80400.0
2009-09-24 13:30:00,25.35,25.38,25.26,25.27,119500.0,14.0415,14.0581,13.9917,13.9972,119500.0
2009-09-24 14:00:00,25.27,25.31,25.26,25.31,70600.0,13.9972,14.0194,13.9917,14.0194,70600.0
2009-09-24 14:30:00,25.3,25.32,25.24,25.28,108100.0,14.0138,14.0249,13.9806,14.0028,108100.0
2009-09-24 15:00:00,25.29,25.34,25.28,25.33,108400.0,14.0083,14.036,14.0028,14.0305,108400.0
2009-09-24 15:30:00,25.34,25.4,25.32,25.32,255300.0,14.036,14.0692,14.0249,14.0249,255300.0
2009-09-25 09:30:00,25.29,25.48,25.24,25.46,86000.0,14.0083,14.1135,13.9806,14.1025,86000.0
2009-09-25 10:00:00,25.46,25.6,25.39,25.44,125300.0,14.1025,14.18,14.0637,14.0914,125300.0
2009-09-25 10:30:00,25.45,25.46,25.35,25.37,107500.0,14.0969,14.1025,14.0415,14.0526,107500.0
2009-09-25 11:00:00,25.37,25.38,25.31,25.36,87000.0,14.0526,14.0581,14.0194,14.0471,87000.0
2009-09-25 11:30:00,25.37,25.45,25.34,25.43,72800.0,14.0526,14.0969,14.036,14.0858,72800.0
2009-09-25 12:00:00,25.43,25.49,25.38,25.39,83500.0,14.0858,14.1191,14.0581,14.0637,83500.0
2009-09-25 12:30:00,25.39,25.5,25.38,25.48,88600.0,14.0637,14.1246,14.0581,14.1135,88600.0
2009-09-25 13:00:00,25.48,25.49,25.39,25.45,95600.0,14.1135,14.1191,14.0637,14.0969,95600.0
2009-09-25 13:30:00,25.45,25.47,25.4,25.47,61500.0,14.0969,14.108,14.0692,14.108,61500.0
2009-09-25 14:00:00,25.48,25.54,25.48,25.53,59500.0,14.1135,14.1468,14.1135,14.1412,59500.0
2009-09-25 14:30:00,25.53,25.53,25.46,25.46,115800.0,14.1412,14.1412,14.1025,14.1025,115800.0
2009-09-25 15:00:00,25.47,25.51,25.45,25.51,122000.0,14.108,14.1302,14.0969,14.1302,122000.0
2009-09-25 15:30:00,25.51,25.51,25.42,25.47,406600.0,14.1302,14.1302,14.0803,14.108,406600.0
2009-09-28 09:30:00,25.57,25.75,25.5,25.72,110900.0,14.1634,14.2631,14.1246,14.2465,110900.0
2009-09-28 10:00:00,25.72,25.86,25.72,25.8,91400.0,14.2465,14.324,14.2465,14.2908,91400.0
2009-09-28 10:30:00,25.8,25.83,25.71,25.73,60100.0,14.2908,14.3074,14.2409,14.252,60100.0
2009-09-28 11:00:00,25.73,25.85,25.72,25.85,55300.0,14.252,14.3185,14.2465,14.3185,55300.0
2009-09-28 11:30:00,25.85,25.87,25.79,25.79,42500.0,14.3185,14.3296,14.2853,14.2853,42500.0
2009-09-28 12:00:00,25.79,25.85,25.79,25.85,23400.0,14.2853,14.3185,14.2853,14.3185,23400.0
2009-09-28 12:30:00,25.85,25.87,25.8,25.8,52400.0,14.3185,14.3296,14.2908,14.2908,52400.0
2009-09-28 13:00:00,25.81,25.86,25.8,25.85,38300.0,14.2963,14.324,14.2908,14.3185,38300.0
2009-09-28 13:30:00,25.85,25.87,25.81,25.87,47300.0,14.3185,14.3296,14.2963,14.3296,47300.0
2009-09-28 14:00:00,25.87,25.87,25.79,25.86,91700.0,14.3296,14.3296,14.2853,14.324,91700.0
2009-09-28 14:30:00,25.86,25.87,25.78,25.79,52700.0,14.324,14.3296,14.2797,14.2853,52700.0
2009-09-28 15:00:00,25.78,25.82,25.77,25.82,60300.0,14.2797,14.3019,14.2742,14.3019,60300.0
2009-09-28 15:30:00,25.81,25.82,25.73,25.75,197000.0,14.2963,14.3019,14.252,14.2631,197000.0
2009-09-29 09:30:00,25.75,25.99,25.7,25.97,185500.0,14.2631,14.396,14.2354,14.385,185500.0
2009-09-29 10:00:00,25.97,25.97,25.82,25.84,133600.0,14.385,14.385,14.3019,14.3129,133600.0
2009-09-29 10:30:00,25.84,25.84,25.76,25.76,85400.0,14.3129,14.3129,14.2686,14.2686,85400.0
2009-09-29 11:00:00,25.76,25.76,25.67,25.67,89200.0,14.2686,14.2686,14.2188,14.2188,89200.0
2009-09-29 11:30:00,25.67,25.68,25.64,25.67,63300.0,14.2188,14.2243,14.2022,14.2188,63300.0
2009-09-29 12:00:00,25.67,25.75,25.66,25.72,57600.0,14.2188,14.2631,14.2132,14.2465,57600.0
2009-09-29 12:30:00,25.71,25.81,25.71,25.81,43400.0,14.2409,14.2963,14.2409,14.2963,43400.0
2009-09-29 13:00:00,25.81,25.85,25.81,25.83,54900.0,14.2963,14.3185,14.2963,14.3074,54900.0
2009-09-29 13:30:00,25.84,25.89,25.83,25.88,60200.0,14.3129,14.3406,14.3074,14.3351,60200.0
2009-09-29 14:00:00,25.88,25.88,25.83,25.84,69200.0,14.3351,14.3351,14.3074,14.3129,69200.0
2009-09-29 14:30:00,25.84,25.86,25.8,25.84,72000.0,14.3129,14.324,14.2908,14.3129,72000.0
2009-09-29 15:00:00,25.85,25.89,25.8,25.81,161300.0,14.3185,14.3406,14.2908,14.2963,161300.0
2009-09-29 15:30:00,25.81,25.84,25.79,25.82,320200.0,14.2963,14.3129,14.2853,14.3019,320200.0
2009-09-30 09:30:00,26.0,26.0,25.49,25.58,196500.0,14.4016,14.4016,14.1191,14.1689,196500.0
2009-09-30 10:00:00,25.59,25.66,25.51,25.52,115400.0,14.1745,14.2132,14.1302,14.1357,115400.0
2009-09-30 10:30:00,25.51,25.52,25.4,25.4,128000.0,14.1302,14.1357,14.0692,14.0692,128000.0
2009-09-30 11:00:00,25.4,25.5,25.39,25.5,159600.0,14.0692,14.1246,14.0637,14.1246,159600.0
2009-09-30 11:30:00,25.49,25.5,25.37,25.41,140000.0,14.1191,14.1246,14.0526,14.0748,140000.0
2009-09-30 12:00:00,25.4,25.41,25.35,25.39,86300.0,14.0692,14.0748,14.0415,14.0637,86300.0
2009-09-30 12:30:00,25.39,25.4,25.35,25.4,124400.0,14.0637,14.0692,14.0415,14.0692,124400.0
2009-09-30 13:00:00,25.4,25.49,25.4,25.45,139400.0,14.0692,14.1191,14.0692,14.0969,139400.0
2009-09-30 13:30:00,25.45,25.45,25.39,25.4,113400.0,14.0969,14.0969,14.0637,14.0692,113400.0
2009-09-30 14:00:00,25.39,25.5,25.37,25.47,74000.0,14.0637,14.1246,14.0526,14.108,74000.0
2009-09-30 14:30:00,25.47,25.5,25.38,25.39,122000.0,14.108,14.1246,14.0581,14.0637,122000.0
2009-09-30 15:00:00,25.38,25.38,25.25,25.27,291700.0,14.0581,14.0581,13.9861,13.9972,291700.0
2009-09-30 15:30:00,25.28,25.36,25.26,25.28,435700.0,14.0028,14.0471,13.9917,14.0028,435700.0
2009-10-01 09:30:00,25.28,25.37,25.07,25.27,208600.0,14.0028,14.0526,13.8864,13.9972,208600.0
2009-10-01 10:00:00,25.27,25.27,25.01,25.1,153700.0,13.9972,13.9972,13.8532,13.9031,153700.0
2009-10-01 10:30:00,25.09,25.15,24.96,24.98,165100.0,13.8975,13.9307,13.8255,13.8366,165100.0
2009-10-01 11:00:00,24.98,24.98,24.77,24.77,261000.0,13.8366,13.8366,13.7203,13.7203,261000.0
2009-10-01 11:30:00,24.78,24.84,24.75,24.83,120600.0,13.7258,13.759,13.7092,13.7535,120600.0
2009-10-01 12:00:00,24.84,24.97,24.79,24.97,126800.0,13.759,13.831,13.7313,13.831,126800.0
2009-10-01 12:30:00,24.97,24.98,24.88,24.95,95300.0,13.831,13.8366,13.7812,13.82,95300.0
2009-10-01 13:00:00,24.95,24.95,24.84,24.86,72700.0,13.82,13.82,13.759,13.7701,72700.0
2009-10-01 13:30:00,24.86,24.87,24.84,24.85,54300.0,13.7701,13.7757,13.759,13.7646,54300.0
2009-10-01 14:00:00,24.85,24.9,24.78,24.9,159600.0,13.7646,13.7923,13.7258,13.7923,159600.0
2009-10-01 14:30:00,24.9,24.92,24.86,24.89,103700.0,13.7923,13.8034,13.7701,13.7867,103700.0
2009-10-01 15:00:00,24.9,24.92,24.84,24.88,140400.0,13.7923,13.8034,13.759,13.7812,140400.0
2009-10-01 15:30:00,24.88,24.9,24.78,24.78,452800.0,13.7812,13.7923,13.7258,13.7258,452800.0
2009-10-02 09:30:00,24.73,24.74,24.32,24.32,239900.0,13.6981,13.7036,13.471,13.471,239900.0
2009-10-02 10:00:00,24.32,24.39,24.27,24.37,159500.0,13.471,13.5098,13.4433,13.4987,159500.0
2009-10-02 10:30:00,24.38,24.47,24.35,24.47,123400.0,13.5042,13.5541,13.4876,13.5541,123400.0
2009-10-02 11:00:00,24.46,24.55,24.45,24.46,99600.0,13.5486,13.5984,13.543,13.5486,99600.0
2009-10-02 11:30:00,24.46,24.52,24.38,24.4,83900.0,13.5486,13.5818,13.5042,13.5153,83900.0
2009-10-02 12:00:00,24.4,24.53,24.4,24.51,61900.0,13.5153,13.5873,13.5153,13.5762,61900.0
2009-10-02 12:30:00,24.51,24.55,24.49,24.55,84300.0,13.5762,13.5984,13.5652,13.5984,84300.0
2009-10-02 13:00:00,24.54,24.58,24.5,24.51,46600.0,13.5929,13.615,13.5707,13.5762,46600.0
2009-10-02 13:30:00,24.51,24.51,24.5,24.5,46500.0,13.5762,13.5762,13.5707,13.5707,46500.0
2009-10-02 14:00:00,24.51,24.55,24.5,24.54,84700.0,13.5762,13.5984,13.5707,13.5929,84700.0
2009-10-02 14:30:00,24.54,24.6,24.51,24.58,109100.0,13.5929,13.6261,13.5762,13.615,109100.0
2009-10-02 15:00:00,24.58,24.58,24.54,24.55,144900.0,13.615,13.615,13.5929,13.5984,144900.0
2009-10-02 15:30:00,24.56,24.66,24.52,24.53,465500.0,13.6039,13.6593,13.5818,13.5873,465500.0
2009-10-05 09:30:00,24.57,24.6,24.22,24.4,169700.0,13.6095,13.6261,13.4156,13.5153,169700.0
2009-10-05 10:00:00,24.4,24.5,24.29,24.39,162000.0,13.5153,13.5707,13.4544,13.5098,162000.0
2009-10-05 10:30:00,24.4,24.54,24.4,24.54,112400.0,13.5153,13.5929,13.5153,13.5929,112400.0
2009-10-05 11:00:00,24.53,24.56,24.46,24.5,67100.0,13.5873,13.6039,13.5486,13.5707,67100.0
2009-10-05 11:30:00,24.5,24.54,24.49,24.53,49500.0,13.5707,13.5929,13.5652,13.5873,49500.0
2009-10-05 12:00:00,24.54,24.55,24.5,24.51,60800.0,13.5929,13.5984,13.5707,13.5762,60800.0
2009-10-05 12:30:00,24.51,24.56,24.5,24.56,44000.0,13.5762,13.6039,13.5707,13.6039,44000.0
2009-10-05 13:00:00,24.56,24.57,24.54,24.55,78700.0,13.6039,13.6095,13.5929,13.5984,78700.0
2009-10-05 13:30:00,24.54,24.55,24.53,24.54,54300.0,13.5929,13.5984,13.5873,13.5929,54300.0
2009-10-05 14:00:00,24.54,24.56,24.53,24.55,81000.0,13.5929,13.6039,13.5873,13.5984,81000.0
2009-10-05 14:30:00,24.56,24.68,24.55,24.67,146400.0,13.6039,13.6704,13.5984,13.6649,146400.0
2009-10-05 15:00:00,24.67,24.7,24.65,24.7,112900.0,13.6649,13.6815,13.6538,13.6815,112900.0
2009-10-05 15:30:00,24.7,24.78,24.69,24.77,315900.0,13.6815,13.7258,13.676,13.7203,315900.0
2009-10-06 09:30:00,24.85,25.04,24.7,24.92,126900.0,13.7646,13.8698,13.6815,13.8034,126900.0
2009-10-06 10:00:00,24.93,24.95,24.88,24.9,72700.0,13.8089,13.82,13.7812,13.7923,72700.0
2009-10-06 10:30:00,24.88,24.98,24.85,24.97,111500.0,13.7812,13.8366,13.7646,13.831,111500.0
2009-10-06 11:00:00,24.97,25.07,24.97,24.99,85600.0,13.831,13.8864,13.831,13.8421,85600.0
2009-10-06 11:30:00,24.99,24.99,24.86,24.93,123400.0,13.8421,13.8421,13.7701,13.8089,123400.0
2009-10-06 12:00:00,24.92,25.02,24.92,25.0,68700.0,13.8034,13.8587,13.8034,13.8477,68700.0
2009-10-06 12:30:00,25.0,25.01,24.9,24.9,106400.0,13.8477,13.8532,13.7923,13.7923,106400.0
2009-10-06 13:00:00,24.9,24.97,24.9,24.96,44800.0,13.7923,13.831,13.7923,13.8255,44800.0
2009-10-06 13:30:00,24.95,25.0,24.92,24.97,110300.0,13.82,13.8477,13.8034,13.831,110300.0
2009-10-06 14:00:00,24.98,24.99,24.9,24.93,106700.0,13.8366,13.8421,13.7923,13.8089,106700.0
2009-10-06 14:30:00,24.93,24.98,24.9,24.97,137700.0,13.8089,13.8366,13.7923,13.831,137700.0
2009-10-06 15:00:00,24.97,25.13,24.96,25.12,176300.0,13.831,13.9197,13.8255,13.9141,176300.0
2009-10-06 15:30:00,25.12,25.18,25.11,25.18,409700.0,13.9141,13.9474,13.9086,13.9474,409700.0
2009-10-07 09:30:00,25.18,25.2,25.01,25.15,129600.0,13.9474,13.9584,13.8532,13.9307,129600.0
2009-10-07 10:00:00,25.16,25.25,25.15,25.17,64000.0,13.9363,13.9861,13.9307,13.9418,64000.0
2009-10-07 10:30:00,25.16,25.21,25.07,25.19,92300.0,13.9363,13.964,13.8864,13.9529,92300.0
2009-10-07 11:00:00,25.2,25.24,25.2,25.21,43300.0,13.9584,13.9806,13.9584,13.964,43300.0
2009-10-07 11:30:00,25.2,25.21,25.16,25.17,66100.0,13.9584,13.964,13.9363,13.9418,66100.0
2009-10-07 12:00:00,25.15,25.16,25.12,25.13,57000.0,13.9307,13.9363,13.9141,13.9197,57000.0
2009-10-07 12:30:00,25.13,25.23,25.11,25.23,62300.0,13.9197,13.9751,13.9086,13.9751,62300.0
2009-10-07 13:00:00,25.23,25.24,25.19,25.2,37200.0,13.9751,13.9806,13.9529,13.9584,37200.0
2009-10-07 13:30:00,25.21,25.24,25.2,25.2,42400.0,13.964,13.9806,13.9584,13.9584,42400.0
2009-10-07 14:00:00,25.2,25.22,25.2,25.2,47800.0,13.9584,13.9695,13.9584,13.9584,47800.0
2009-10-07 14:30:00,25.21,25.25,25.2,25.24,68700.0,13.964,13.9861,13.9584,13.9806,68700.0
2009-10-07 15:00:00,25.25,25.26,25.2,25.23,101700.0,13.9861,13.9917,13.9584,13.9751,101700.0
2009-10-07 15:30:00,25.23,25.24,25.2,25.21,257000.0,13.9751,13.9806,13.9584,13.964,257000.0
2009-10-08 09:30:00,25.26,25.33,25.21,25.26,104700.0,13.9917,14.0305,13.964,13.9917,104700.0
2009-10-08 10:00:00,25.25,25.32,25.23,25.28,77400.0,13.9861,14.0249,13.9751,14.0028,77400.0
2009-10-08 10:30:00,25.27,25.35,25.27,25.34,56900.0,13.9972,14.0415,13.9972,14.036,56900.0
2009-10-08 11:00:00,25.33,25.34,25.27,25.28,71100.0,14.0305,14.036,13.9972,14.0028,71100.0
2009-10-08 11:30:00,25.27,25.3,25.27,25.28,58700.0,13.9972,14.0138,13.9972,14.0028,58700.0
2009-10-08 12:00:00,25.28,25.29,25.24,25.25,66400.0,14.0028,14.0083,13.9806,13.9861,66400.0
2009-10-08 12:30:00,25.25,25.26,25.22,25.25,53200.0,13.9861,13.9917,13.9695,13.9861,53200.0
2009-10-08 13:00:00,25.26,25.27,25.18,25.18,129400.0,13.9917,13.9972,13.9474,13.9474,129400.0
2009-10-08 13:30:00,25.18,25.24,25.18,25.21,52300.0,13.9474,13.9806,13.9474,13.964,52300.0
2009-10-08 14:00:00,25.2,25.21,25.17,25.18,65800.0,13.9584,13.964,13.9418,13.9474,65800.0
2009-10-08 14:30:00,25.17,25.19,25.16,25.19,53900.0,13.9418,13.9529,13.9363,13.9529,53900.0
2009-10-08 15:00:00,25.17,25.24,25.17,25.21,67500.0,13.9418,13.9806,13.9418,13.964,67500.0
2009-10-08 15:30:00,25.2,25.25,25.2,25.22,117700.0,13.9584,13.9861,13.9584,13.9695,117700.0
2009-10-09 09:30:00,25.27,25.37,25.25,25.28,76400.0,13.9972,14.0526,13.9861,14.0028,76400.0
2009-10-09 10:00:00,25.28,25.3,25.25,25.3,35800.0,14.0028,14.0138,13.9861,14.0138,35800.0
2009-10-09 10:30:00,25.3,25.3,25.25,25.29,58100.0,14.0138,14.0138,13.9861,14.0083,58100.0
2009-10-09 11:00:00,25.29,25.34,25.25,25.32,101300.0,14.0083,14.036,13.9861,14.0249,101300.0
2009-10-09 11:30:00,25.32,25.36,25.28,25.33,115800.0,14.0249,14.0471,14.0028,14.0305,115800.0
2009-10-09 12:00:00,25.32,25.33,25.28,25.33,47700.0,14.0249,14.0305,14.0028,14.0305,47700.0
2009-10-09 12:30:00,25.33,25.33,25.3,25.3,38400.0,14.0305,14.0305,14.0138,14.0138,38400.0
2009-10-09 13:00:00,25.3,25.32,25.28,25.3,84000.0,14.0138,14.0249,14.0028,14.0138,84000.0
2009-10-09 13:30:00,25.29,25.32,25.29,25.31,23700.0,14.0083,14.0249,14.0083,14.0194,23700.0
2009-10-09 14:00:00,25.31,25.33,25.29,25.31,45500.0,14.0194,14.0305,14.0083,14.0194,45500.0
2009-10-09 14:30:00,25.31,25.34,25.31,25.32,38000.0,14.0194,14.036,14.0194,14.0249,38000.0
2009-10-09 15:00:00,25.33,25.33,25.27,25.28,66400.0,14.0305,14.0305,13.9972,14.0028,66400.0
2009-10-09 15:30:00,25.27,25.28,25.22,25.25,134100.0,13.9972,14.0028,13.9695,13.9861,134100.0
2009-10-12 09:30:00,25.43,25.43,25.25,25.27,47300.0,14.0858,14.0858,13.9861,13.9972,47300.0
2009-10-12 10:00:00,25.27,25.3,25.27,25.27,44900.0,13.9972,14.0138,13.9972,13.9972,44900.0
2009-10-12 10:30:00,25.28,25.29,25.26,25.26,51200.0,14.0028,14.0083,13.9917,13.9917,51200.0
2009-10-12 11:00:00,25.26,25.27,25.17,25.22,74500.0,13.9917,13.9972,13.9418,13.9695,74500.0
2009-10-12 11:30:00,25.22,25.29,25.2,25.28,76200.0,13.9695,14.0083,13.9584,14.0028,76200.0
2009-10-12 12:00:00,25.29,25.3,25.28,25.29,46900.0,14.0083,14.0138,14.0028,14.0083,46900.0
2009-10-12 12:30:00,25.28,25.3,25.28,25.29,31600.0,14.0028,14.0138,14.0028,14.0083,31600.0
2009-10-12 13:00:00,25.29,25.3,25.26,25.29,64400.0,14.0083,14.0138,13.9917,14.0083,64400.0
2009-10-12 13:30:00,25.3,25.35,25.29,25.34,63800.0,14.0138,14.0415,14.0083,14.036,63800.0
2009-10-12 14:00:00,25.33,25.34,25.19,25.21,77700.0,14.0305,14.036,13.9529,13.964,77700.0
2009-10-12 14:30:00,25.21,25.27,25.2,25.27,44900.0,13.964,13.9972,13.9584,13.9972,44900.0
2009-10-12 15:00:00,25.27,25.29,25.2,25.21,169100.0,13.9972,14.0083,13.9584,13.964,169100.0
2009-10-12 15:30:00,25.21,25.27,25.2,25.27,203500.0,13.964,13.9972,13.9584,13.9972,203500.0
2009-10-13 09:30:00,25.3,25.3,25.04,25.15,90400.0,14.0138,14.0138,13.8698,13.9307,90400.0
2009-10-13 10:00:00,25.15,25.19,25.08,25.17,186900.0,13.9307,13.9529,13.892,13.9418,186900.0
2009-10-13 10:30:00,25.16,25.2,25.08,25.2,117700.0,13.9363,13.9584,13.892,13.9584,117700.0
2009-10-13 11:00:00,25.2,25.21,25.14,25.21,130900.0,13.9584,13.964,13.9252,13.964,130900.0
2009-10-13 11:30:00,25.21,25.34,25.2,25.33,129900.0,13.964,14.036,13.9584,14.0305,129900.0
2009-10-13 12:00:00,25.33,25.37,25.28,25.29,114100.0,14.0305,14.0526,14.0028,14.0083,114100.0
2009-10-13 12:30:00,25.29,25.29,25.25,25.29,42200.0,14.0083,14.0083,13.9861,14.0083,42200.0
2009-10-13 13:00:00,25.3,25.36,25.27,25.35,131500.0,14.0138,14.0471,13.9972,14.0415,131500.0
2009-10-13 13:30:00,25.36,25.39,25.31,25.38,155700.0,14.0471,14.0637,14.0194,14.0581,155700.0
2009-10-13 14:00:00,25.37,25.37,25.27,25.28,88400.0,14.0526,14.0526,13.9972,14.0028,88400.0
2009-10-13 14:30:00,25.28,25.31,25.26,25.31,52200.0,14.0028,14.0194,13.9917,14.0194,52200.0
2009-10-13 15:00:00,25.31,25.33,25.27,25.27,89400.0,14.0194,14.0305,13.9972,13.9972,89400.0
2009-10-13 15:30:00,25.28,25.28,25.24,25.28,232700.0,14.0028,14.0028,13.9806,14.0028,232700.0
2009-10-14 09:30:00,25.42,25.53,25.35,25.36,159800.0,14.0803,14.1412,14.0415,14.0471,159800.0
2009-10-14 10:00:00,25.36,25.36,25.12,25.13,147000.0,14.0471,14.0471,13.9141,13.9197,147000.0
2009-10-14 10:30:00,25.13,25.24,25.13,25.21,101300.0,13.9197,13.9806,13.9197,13.964,101300.0
2009-10-14 11:00:00,25.2,25.22,25.16,25.2,70700.0,13.9584,13.9695,13.9363,13.9584,70700.0
2009-10-14 11:30:00,25.21,25.26,25.2,25.25,56800.0,13.964,13.9917,13.9584,13.9861,56800.0
2009-10-14 12:00:00,25.26,25.3,25.23,25.23,53100.0,13.9917,14.0138,13.9751,13.9751,53100.0
2009-10-14 12:30:00,25.24,25.24,25.2,25.22,39300.0,13.9806,13.9806,13.9584,13.9695,39300.0
2009-10-14 13:00:00,25.23,25.29,25.22,25.27,64700.0,13.9751,14.0083,13.9695,13.9972,64700.0
2009-10-14 13:30:00,25.27,25.28,25.25,25.26,94100.0,13.9972,14.0028,13.9861,13.9917,94100.0
2009-10-14 14:00:00,25.27,25.29,25.21,25.23,90500.0,13.9972,14.0083,13.964,13.9751,90500.0
2009-10-14 14:30:00,25.23,25.28,25.18,25.28,68300.0,13.9751,14.0028,13.9474,14.0028,68300.0
2009-10-14 15:00:00,25.27,25.34,25.27,25.34,73200.0,13.9972,14.036,13.9972,14.036,73200.0
2009-10-14 15:30:00,25.34,25.34,25.28,25.31,134900.0,14.036,14.036,14.0028,14.0194,134900.0
2009-10-15 09:30:00,25.19,25.39,25.19,25.33,101600.0,13.9529,14.0637,13.9529,14.0305,101600.0
2009-10-15 10:00:00,25.31,25.35,25.22,25.27,58200.0,14.0194,14.0415,13.9695,13.9972,58200.0
2009-10-15 10:30:00,25.26,25.37,25.25,25.37,102800.0,13.9917,14.0526,13.9861,14.0526,102800.0
2009-10-15 11:00:00,25.37,25.49,25.33,25.4,141400.0,14.0526,14.1191,14.0305,14.0692,141400.0
2009-10-15 11:30:00,25.39,25.43,25.39,25.41,41200.0,14.0637,14.0858,14.0637,14.0748,41200.0
2009-10-15 12:00:00,25.41,25.43,25.34,25.39,51300.0,14.0748,14.0858,14.036,14.0637,51300.0
2009-10-15 12:30:00,25.39,25.45,25.39,25.45,33600.0,14.0637,14.0969,14.0637,14.0969,33600.0
2009-10-15 13:00:00,25.44,25.48,25.44,25.48,34400.0,14.0914,14.1135,14.0914,14.1135,34400.0
2009-10-15 13:30:00,25.47,25.5,25.46,25.49,51300.0,14.108,14.1246,14.1025,14.1191,51300.0
2009-10-15 14:00:00,25.49,25.49,25.39,25.46,117400.0,14.1191,14.1191,14.0637,14.1025,117400.0
2009-10-15 14:30:00,25.45,25.5,25.45,25.49,73300.0,14.0969,14.1246,14.0969,14.1191,73300.0
2009-10-15 15:00:00,25.49,25.5,25.29,25.32,148600.0,14.1191,14.1246,14.0083,14.0249,148600.0
2009-10-15 15:30:00,25.32,25.57,25.31,25.56,385800.0,14.0249,14.1634,14.0194,14.1579,385800.0
2009-10-16 09:30:00,25.43,25.51,25.3,25.3,162000.0,14.0858,14.1302,14.0138,14.0138,162000.0
2009-10-16 10:00:00,25.3,25.44,25.29,25.44,35700.0,14.0138,14.0914,14.0083,14.0914,35700.0
2009-10-16 10:30:00,25.44,25.44,25.33,25.38,47300.0,14.0914,14.0914,14.0305,14.0581,47300.0
2009-10-16 11:00:00,25.38,25.53,25.37,25.53,50500.0,14.0581,14.1412,14.0526,14.1412,50500.0
2009-10-16 11:30:00,25.55,25.57,25.47,25.57,62400.0,14.1523,14.1634,14.108,14.1634,62400.0
2009-10-16 12:00:00,25.57,25.62,25.52,25.54,41400.0,14.1634,14.1911,14.1357,14.1468,41400.0
2009-10-16 12:30:00,25.54,25.57,25.53,25.55,52900.0,14.1468,14.1634,14.1412,14.1523,52900.0
2009-10-16 13:00:00,25.56,25.63,25.53,25.6,44300.0,14.1579,14.1966,14.1412,14.18,44300.0
2009-10-16 13:30:00,25.6,25.6,25.55,25.56,32100.0,14.18,14.18,14.1523,14.1579,32100.0
2009-10-16 14:00:00,25.55,25.56,25.46,25.51,56900.0,14.1523,14.1579,14.1025,14.1302,56900.0
2009-10-16 14:30:00,25.51,25.56,25.49,25.56,47400.0,14.1302,14.1579,14.1191,14.1579,47400.0
2009-10-16 15:00:00,25.56,25.63,25.54,25.63,85000.0,14.1579,14.1966,14.1468,14.1966,85000.0
2009-10-16 15:30:00,25.63,25.68,25.57,25.61,236600.0,14.1966,14.2243,14.1634,14.1855,236600.0
2009-10-19 09:30:00,25.66,25.66,25.5,25.54,54000.0,14.2132,14.2132,14.1246,14.1468,54000.0
2009-10-19 10:00:00,25.52,25.63,25.49,25.57,37400.0,14.1357,14.1966,14.1191,14.1634,37400.0
2009-10-19 10:30:00,25.57,25.68,25.57,25.65,36400.0,14.1634,14.2243,14.1634,14.2077,36400.0
2009-10-19 11:00:00,25.64,25.72,25.6,25.71,24900.0,14.2022,14.2465,14.18,14.2409,24900.0
2009-10-19 11:30:00,25.72,25.82,25.71,25.81,35800.0,14.2465,14.3019,14.2409,14.2963,35800.0
2009-10-19 12:00:00,25.81,25.9,25.78,25.9,64400.0,14.2963,14.3462,14.2797,14.3462,64400.0
2009-10-19 12:30:00,25.91,25.98,25.86,25.87,57800.0,14.3517,14.3905,14.324,14.3296,57800.0
2009-10-19 13:00:00,25.86,25.87,25.8,25.85,50100.0,14.324,14.3296,14.2908,14.3185,50100.0
2009-10-19 13:30:00,25.85,25.93,25.85,25.92,32300.0,14.3185,14.3628,14.3185,14.3573,32300.0
2009-10-19 14:00:00,25.92,26.02,25.92,26.02,62800.0,14.3573,14.4126,14.3573,14.4126,62800.0
2009-10-19 14:30:00,26.02,26.07,26.01,26.05,210900.0,14.4126,14.4403,14.4071,14.4293,210900.0
2009-10-19 15:00:00,26.06,26.08,26.03,26.04,101200.0,14.4348,14.4459,14.4182,14.4237,101200.0
2009-10-19 15:30:00,26.04,26.05,25.96,25.97,186900.0,14.4237,14.4293,14.3794,14.385,186900.0
2009-10-20 09:30:00,26.0,26.0,25.75,25.77,66600.0,14.4016,14.4016,14.2631,14.2742,66600.0
2009-10-20 10:00:00,25.77,25.78,25.65,25.65,131400.0,14.2742,14.2797,14.2077,14.2077,131400.0
2009-10-20 10:30:00,25.66,25.68,25.61,25.63,47700.0,14.2132,14.2243,14.1855,14.1966,47700.0
2009-10-20 11:00:00,25.63,25.74,25.63,25.64,53000.0,14.1966,14.2576,14.1966,14.2022,53000.0
2009-10-20 11:30:00,25.64,25.66,25.55,25.64,58800.0,14.2022,14.2132,14.1523,14.2022,58800.0
2009-10-20 12:00:00,25.64,25.67,25.54,25.66,54600.0,14.2022,14.2188,14.1468,14.2132,54600.0
2009-10-20 12:30:00,25.65,25.72,25.63,25.72,79300.0,14.2077,14.2465,14.1966,14.2465,79300.0
2009-10-20 13:00:00,25.72,25.73,25.67,25.7,38200.0,14.2465,14.252,14.2188,14.2354,38200.0
2009-10-20 13:30:00,25.69,25.69,25.62,25.63,45600.0,14.2299,14.2299,14.1911,14.1966,45600.0
2009-10-20 14:00:00,25.62,25.7,25.61,25.66,124200.0,14.1911,14.2354,14.1855,14.2132,124200.0
2009-10-20 14:30:00,25.65,25.76,25.64,25.73,73300.0,14.2077,14.2686,14.2022,14.252,73300.0
2009-10-20 15:00:00,25.72,25.72,25.62,25.63,148000.0,14.2465,14.2465,14.1911,14.1966,148000.0
2009-10-20 15:30:00,25.64,25.74,25.64,25.72,187900.0,14.2022,14.2576,14.2022,14.2465,187900.0
2009-10-21 09:30:00,25.75,25.91,25.65,25.8,92100.0,14.2631,14.3517,14.2077,14.2908,92100.0
2009-10-21 10:00:00,25.82,25.87,25.76,25.84,53200.0,14.3019,14.3296,14.2686,14.3129,53200.0
2009-10-21 10:30:00,25.84,25.89,25.77,25.8,92700.0,14.3129,14.3406,14.2742,14.2908,92700.0
2009-10-21 11:00:00,25.8,25.95,25.79,25.93,90300.0,14.2908,14.3739,14.2853,14.3628,90300.0
2009-10-21 11:30:00,25.94,25.95,25.81,25.9,71200.0,14.3683,14.3739,14.2963,14.3462,71200.0
2009-10-21 12:00:00,25.9,25.97,25.89,25.96,41300.0,14.3462,14.385,14.3406,14.3794,41300.0
2009-10-21 12:30:00,25.97,25.98,25.9,25.94,34200.0,14.385,14.3905,14.3462,14.3683,34200.0
2009-10-21 13:00:00,25.94,25.96,25.91,25.92,61100.0,14.3683,14.3794,14.3517,14.3573,61100.0
2009-10-21 13:30:00,25.91,25.97,25.9,25.92,69700.0,14.3517,14.385,14.3462,14.3573,69700.0
2009-10-21 14:00:00,25.92,25.93,25.84,25.87,103300.0,14.3573,14.3628,14.3129,14.3296,103300.0
2009-10-21 14:30:00,25.89,26.02,25.88,26.02,45000.0,14.3406,14.4126,14.3351,14.4126,45000.0
2009-10-21 15:00:00,26.02,26.02,25.85,25.86,96600.0,14.4126,14.4126,14.3185,14.324,96600.0
2009-10-21 15:30:00,25.85,25.87,25.64,25.67,254600.0,14.3185,14.3296,14.2022,14.2188,254600.0
2009-10-22 09:30:00,25.25,25.43,25.13,25.37,374700.0,13.9861,14.0858,13.9197,14.0526,374700.0
2009-10-22 10:00:00,25.39,25.49,25.31,25.47,184100.0,14.0637,14.1191,14.0194,14.108,184100.0
2009-10-22 10:30:00,25.47,25.48,25.35,25.35,188800.0,14.108,14.1135,14.0415,14.0415,188800.0
2009-10-22 11:00:00,25.35,25.36,25.25,25.26,220900.0,14.0415,14.0471,13.9861,13.9917,220900.0
2009-10-22 11:30:00,25.26,25.36,25.23,25.26,102300.0,13.9917,14.0471,13.9751,13.9917,102300.0
2009-10-22 12:00:00,25.26,25.28,25.19,25.28,70700.0,13.9917,14.0028,13.9529,14.0028,70700.0
2009-10-22 12:30:00,25.28,25.38,25.28,25.34,55700.0,14.0028,14.0581,14.0028,14.036,55700.0
2009-10-22 13:00:00,25.35,25.35,25.32,25.35,66600.0,14.0415,14.0415,14.0249,14.0415,66600.0
2009-10-22 13:30:00,25.34,25.35,25.29,25.34,46300.0,14.036,14.0415,14.0083,14.036,46300.0
2009-10-22 14:00:00,25.33,25.49,25.33,25.49,109400.0,14.0305,14.1191,14.0305,14.1191,109400.0
2009-10-22 14:30:00,25.5,25.53,25.47,25.52,105300.0,14.1246,14.1412,14.108,14.1357,105300.0
2009-10-22 15:00:00,25.52,25.58,25.49,25.5,160900.0,14.1357,14.1689,14.1191,14.1246,160900.0
2009-10-22 15:30:00,25.49,25.64,25.48,25.61,543200.0,14.1191,14.2022,14.1135,14.1855,543200.0
2009-10-23 09:30:00,25.7,25.78,25.49,25.54,77600.0,14.2354,14.2797,14.1191,14.1468,77600.0
2009-10-23 10:00:00,25.55,25.65,25.33,25.44,105000.0,14.1523,14.2077,14.0305,14.0914,105000.0
2009-10-23 10:30:00,25.42,25.46,25.27,25.28,70300.0,14.0803,14.1025,13.9972,14.0028,70300.0
2009-10-23 11:00:00,25.28,25.3,25.13,25.24,64900.0,14.0028,14.0138,13.9197,13.9806,64900.0
2009-10-23 11:30:00,25.24,25.24,25.12,25.12,38300.0,13.9806,13.9806,13.9141,13.9141,38300.0
2009-10-23 12:00:00,25.12,25.21,25.12,25.21,47300.0,13.9141,13.964,13.9141,13.964,47300.0
2009-10-23 12:30:00,25.21,25.29,25.2,25.24,31300.0,13.964,14.0083,13.9584,13.9806,31300.0
2009-10-23 13:00:00,25.24,25.28,25.17,25.18,84600.0,13.9806,14.0028,13.9418,13.9474,84600.0
2009-10-23 13:30:00,25.19,25.24,25.13,25.22,115300.0,13.9529,13.9806,13.9197,13.9695,115300.0
2009-10-23 14:00:00,25.21,25.26,25.19,25.22,55400.0,13.964,13.9917,13.9529,13.9695,55400.0
2009-10-23 14:30:00,25.21,25.25,25.19,25.2,75000.0,13.964,13.9861,13.9529,13.9584,75000.0
2009-10-23 15:00:00,25.2,25.26,25.19,25.2,99000.0,13.9584,13.9917,13.9529,13.9584,99000.0
2009-10-23 15:30:00,25.21,25.25,25.15,25.2,216900.0,13.964,13.9861,13.9307,13.9584,216900.0
2009-10-26 09:30:00,25.27,25.57,25.25,25.49,70000.0,13.9972,14.1634,13.9861,14.1191,70000.0
2009-10-26 10:00:00,25.49,25.59,25.45,25.45,89100.0,14.1191,14.1745,14.0969,14.0969,89100.0
2009-10-26 10:30:00,25.46,25.49,25.36,25.37,141600.0,14.1025,14.1191,14.0471,14.0526,141600.0
2009-10-26 11:00:00,25.37,25.37,25.19,25.19,123600.0,14.0526,14.0526,13.9529,13.9529,123600.0
2009-10-26 11:30:00,25.18,25.19,24.94,24.97,428200.0,13.9474,13.9529,13.8144,13.831,428200.0
2009-10-26 12:00:00,24.98,25.04,24.9,25.0,144000.0,13.8366,13.8698,13.7923,13.8477,144000.0
2009-10-26 12:30:00,25.0,25.02,24.94,24.98,87400.0,13.8477,13.8587,13.8144,13.8366,87400.0
2009-10-26 13:00:00,24.98,24.99,24.95,24.96,144300.0,13.8366,13.8421,13.82,13.8255,144300.0
2009-10-26 13:30:00,24.96,24.97,24.92,24.92,149600.0,13.8255,13.831,13.8034,13.8034,149600.0
2009-10-26 14:00:00,24.92,24.93,24.9,24.91,170500.0,13.8034,13.8089,13.7923,13.7978,170500.0
2009-10-26 14:30:00,24.91,24.95,24.88,24.95,207600.0,13.7978,13.82,13.7812,13.82,207600.0
2009-10-26 15:00:00,24.94,24.99,24.89,24.95,161500.0,13.8144,13.8421,13.7867,13.82,161500.0
2009-10-26 15:30:00,24.95,25.04,24.94,25.0,344400.0,13.82,13.8698,13.8144,13.8477,344400.0
2009-10-27 09:30:00,25.02,25.41,25.0,25.24,119700.0,13.8587,14.0748,13.8477,13.9806,119700.0
2009-10-27 10:00:00,25.24,25.24,25.01,25.23,133100.0,13.9806,13.9806,13.8532,13.9751,133100.0
2009-10-27 10:30:00,25.23,25.28,25.13,25.2,64500.0,13.9751,14.0028,13.9197,13.9584,64500.0
2009-10-27 11:00:00,25.21,25.23,25.04,25.23,114400.0,13.964,13.9751,13.8698,13.9751,114400.0
2009-10-27 11:30:00,25.23,25.24,25.13,25.18,94400.0,13.9751,13.9806,13.9197,13.9474,94400.0
2009-10-27 12:00:00,25.19,25.21,25.09,25.11,108100.0,13.9529,13.964,13.8975,13.9086,108100.0
2009-10-27 12:30:00,25.1,25.2,25.09,25.11,57800.0,13.9031,13.9584,13.8975,13.9086,57800.0
2009-10-27 13:00:00,25.12,25.13,25.02,25.06,131300.0,13.9141,13.9197,13.8587,13.8809,131300.0
2009-10-27 13:30:00,25.07,25.13,25.04,25.13,63100.0,13.8864,13.9197,13.8698,13.9197,63100.0
2009-10-27 14:00:00,25.11,25.16,25.08,25.14,115400.0,13.9086,13.9363,13.892,13.9252,115400.0
2009-10-27 14:30:00,25.14,25.16,25.1,25.15,100500.0,13.9252,13.9363,13.9031,13.9307,100500.0
2009-10-27 15:00:00,25.15,25.15,25.1,25.12,84100.0,13.9307,13.9307,13.9031,13.9141,84100.0
2009-10-27 15:30:00,25.12,25.15,25.0,25.02,352300.0,13.9141,13.9307,13.8477,13.8587,352300.0
2009-10-28 09:30:00,24.97,25.01,24.78,24.81,129200.0,13.831,13.8532,13.7258,13.7424,129200.0
2009-10-28 10:00:00,24.8,24.9,24.72,24.84,128800.0,13.7369,13.7923,13.6926,13.759,128800.0
2009-10-28 10:30:00,24.82,25.04,24.78,25.03,149600.0,13.748,13.8698,13.7258,13.8643,149600.0
2009-10-28 11:00:00,25.04,25.17,24.92,25.1,137300.0,13.8698,13.9418,13.8034,13.9031,137300.0
2009-10-28 11:30:00,25.1,25.16,25.02,25.09,76400.0,13.9031,13.9363,13.8587,13.8975,76400.0
2009-10-28 12:00:00,25.08,25.16,25.05,25.12,63400.0,13.892,13.9363,13.8754,13.9141,63400.0
2009-10-28 12:30:00,25.11,25.15,25.01,25.12,79500.0,13.9086,13.9307,13.8532,13.9141,79500.0
2009-10-28 13:00:00,25.12,25.23,25.09,25.13,99700.0,13.9141,13.9751,13.8975,13.9197,99700.0
2009-10-28 13:30:00,25.14,25.18,25.05,25.09,104200.0,13.9252,13.9474,13.8754,13.8975,104200.0
2009-10-28 14:00:00,25.09,25.14,25.03,25.1,130800.0,13.8975,13.9252,13.8643,13.9031,130800.0
2009-10-28 14:30:00,25.1,25.13,25.02,25.03,170200.0,13.9031,13.9197,13.8587,13.8643,170200.0
2009-10-28 15:00:00,25.03,25.14,25.01,25.1,233000.0,13.8643,13.9252,13.8532,13.9031,233000.0
2009-10-28 15:30:00,25.1,25.14,24.96,25.0,324300.0,13.9031,13.9252,13.8255,13.8477,324300.0
2009-10-29 09:30:00,25.04,25.12,24.87,25.09,155500.0,13.8698,13.9141,13.7757,13.8975,155500.0
2009-10-29 10:00:00,25.07,25.16,25.02,25.12,168800.0,13.8864,13.9363,13.8587,13.9141,168800.0
2009-10-29 10:30:00,25.13,25.14,25.0,25.01,106000.0,13.9197,13.9252,13.8477,13.8532,106000.0
2009-10-29 11:00:00,25.0,25.07,24.97,24.98,94600.0,13.8477,13.8864,13.831,13.8366,94600.0
2009-10-29 11:30:00,24.98,25.04,24.95,25.04,53000.0,13.8366,13.8698,13.82,13.8698,53000.0
2009-10-29 12:00:00,25.04,25.15,25.04,25.12,80400.0,13.8698,13.9307,13.8698,13.9141,80400.0
2009-10-29 12:30:00,25.13,25.18,25.1,25.15,68700.0,13.9197,13.9474,13.9031,13.9307,68700.0
2009-10-29 13:00:00,25.15,25.17,25.1,25.11,40600.0,13.9307,13.9418,13.9031,13.9086,40600.0
2009-10-29 13:30:00,25.11,25.2,25.11,25.2,44700.0,13.9086,13.9584,13.9086,13.9584,44700.0
2009-10-29 14:00:00,25.2,25.22,25.17,25.17,50000.0,13.9584,13.9695,13.9418,13.9418,50000.0
2009-10-29 14:30:00,25.18,25.24,25.17,25.23,42900.0,13.9474,13.9806,13.9418,13.9751,42900.0
2009-10-29 15:00:00,25.23,25.24,25.15,25.17,107900.0,13.9751,13.9806,13.9307,13.9418,107900.0
2009-10-29 15:30:00,25.16,25.35,25.14,25.31,467900.0,13.9363,14.0415,13.9252,14.0194,467900.0
2009-10-30 09:30:00,25.68,25.68,25.11,25.14,173800.0,14.2243,14.2243,13.9086,13.9252,173800.0
2009-10-30 10:00:00,25.15,25.3,25.14,25.21,102300.0,13.9307,14.0138,13.9252,13.964,102300.0
2009-10-30 10:30:00,25.22,25.23,25.05,25.13,108100.0,13.9695,13.9751,13.8754,13.9197,108100.0
2009-10-30 11:00:00,25.12,25.15,25.05,25.1,120800.0,13.9141,13.9307,13.8754,13.9031,120800.0
2009-10-30 11:30:00,25.11,25.14,24.67,24.78,353100.0,13.9086,13.9252,13.6649,13.7258,353100.0
2009-10-30 12:00:00,24.79,24.93,24.59,24.63,159000.0,13.7313,13.8089,13.6206,13.6427,159000.0
2009-10-30 12:30:00,24.63,24.78,24.51,24.59,130600.0,13.6427,13.7258,13.5762,13.6206,130600.0
2009-10-30 13:00:00,24.56,24.8,24.56,24.72,132200.0,13.6039,13.7369,13.6039,13.6926,132200.0
2009-10-30 13:30:00,24.73,24.77,24.6,24.66,143600.0,13.6981,13.7203,13.6261,13.6593,143600.0
2009-10-30 14:00:00,24.67,24.78,24.5,24.53,117500.0,13.6649,13.7258,13.5707,13.5873,117500.0
2009-10-30 14:30:00,24.52,24.58,24.4,24.56,281500.0,13.5818,13.615,13.5153,13.6039,281500.0
2009-10-30 15:00:00,24.55,24.55,24.38,24.53,398100.0,13.5984,13.5984,13.5042,13.5873,398100.0
2009-10-30 15:30:00,24.55,24.62,24.34,24.34,604100.0,13.5984,13.6372,13.4821,13.4821,604100.0
2009-11-02 09:30:00,24.43,24.62,24.29,24.57,175500.0,13.5319,13.6372,13.4544,13.6095,175500.0
2009-11-02 10:00:00,24.56,24.66,24.43,24.44,208200.0,13.6039,13.6593,13.5319,13.5375,208200.0
2009-11-02 10:30:00,24.45,24.46,24.3,24.3,119700.0,13.543,13.5486,13.4599,13.4599,119700.0
2009-11-02 11:00:00,24.3,24.37,24.24,24.25,144700.0,13.4599,13.4987,13.4267,13.4322,144700.0
2009-11-02 11:30:00,24.25,24.26,24.14,24.21,123400.0,13.4322,13.4378,13.3713,13.4101,123400.0
2009-11-02 12:00:00,24.21,24.27,24.16,24.16,63800.0,13.4101,13.4433,13.3824,13.3824,63800.0
2009-11-02 12:30:00,24.16,24.17,24.02,24.02,113300.0,13.3824,13.3879,13.3048,13.3048,113300.0
2009-11-02 13:00:00,24.02,24.21,24.0,24.1,266100.0,13.3048,13.4101,13.2938,13.3491,266100.0
2009-11-02 13:30:00,24.1,24.12,24.0,24.02,151400.0,13.3491,13.3602,13.2938,13.3048,151400.0
2009-11-02 14:00:00,24.02,24.05,24.0,24.05,162900.0,13.3048,13.3215,13.2938,13.3215,162900.0
2009-11-02 14:30:00,24.06,24.11,24.0,24.02,123300.0,13.327,13.3547,13.2938,13.3048,123300.0
2009-11-02 15:00:00,24.03,24.08,24.0,24.03,169000.0,13.3104,13.3381,13.2938,13.3104,169000.0
2009-11-02 15:30:00,24.03,24.15,24.01,24.06,360800.0,13.3104,13.3768,13.2993,13.327,360800.0
2009-11-03 09:30:00,24.0,24.06,23.9,24.01,158100.0,13.2938,13.327,13.2384,13.2993,158100.0
2009-11-03 10:00:00,24.01,24.04,23.91,23.96,127500.0,13.2993,13.3159,13.2439,13.2716,127500.0
2009-11-03 10:30:00,23.95,24.01,23.87,23.94,141800.0,13.2661,13.2993,13.2217,13.2605,141800.0
2009-11-03 11:00:00,23.94,23.99,23.83,23.88,101500.0,13.2605,13.2882,13.1996,13.2273,101500.0
2009-11-03 11:30:00,23.87,23.88,23.78,23.84,86100.0,13.2217,13.2273,13.1719,13.2051,86100.0
2009-11-03 12:00:00,23.85,23.88,23.8,23.85,114300.0,13.2107,13.2273,13.183,13.2107,114300.0
2009-11-03 12:30:00,23.85,23.98,23.84,23.9,125100.0,13.2107,13.2827,13.2051,13.2384,125100.0
2009-11-03 13:00:00,23.89,23.95,23.87,23.89,118100.0,13.2328,13.2661,13.2217,13.2328,118100.0
2009-11-03 13:30:00,23.89,23.99,23.88,23.96,145900.0,13.2328,13.2882,13.2273,13.2716,145900.0
2009-11-03 14:00:00,23.96,24.0,23.94,23.96,165100.0,13.2716,13.2938,13.2605,13.2716,165100.0
2009-11-03 14:30:00,23.95,23.98,23.89,23.92,150100.0,13.2661,13.2827,13.2328,13.2494,150100.0
2009-11-03 15:00:00,23.92,23.94,23.82,23.86,190500.0,13.2494,13.2605,13.1941,13.2162,190500.0
2009-11-03 15:30:00,23.86,23.96,23.86,23.94,429100.0,13.2162,13.2716,13.2162,13.2605,429100.0
2009-11-04 09:30:00,23.99,24.19,23.97,24.19,113600.0,13.2882,13.399,13.2771,13.399,113600.0
2009-11-04 10:00:00,24.18,24.4,24.14,24.32,148600.0,13.3935,13.5153,13.3713,13.471,148600.0
2009-11-04 10:30:00,24.33,24.38,24.27,24.33,74900.0,13.4765,13.5042,13.4433,13.4765,74900.0
2009-11-04 11:00:00,24.33,24.33,24.27,24.28,72800.0,13.4765,13.4765,13.4433,13.4489,72800.0
2009-11-04 11:30:00,24.28,24.35,24.28,24.32,55700.0,13.4489,13.4876,13.4489,13.471,55700.0
2009-11-04 12:00:00,24.32,24.38,24.27,24.37,81300.0,13.471,13.5042,13.4433,13.4987,81300.0
2009-11-04 12:30:00,24.36,24.37,24.34,24.34,51800.0,13.4932,13.4987,13.4821,13.4821,51800.0
2009-11-04 13:00:00,24.35,24.38,24.33,24.38,114500.0,13.4876,13.5042,13.4765,13.5042,114500.0
2009-11-04 13:30:00,24.37,24.37,24.3,24.31,71200.0,13.4987,13.4987,13.4599,13.4655,71200.0
2009-11-04 14:00:00,24.3,24.42,24.2,24.23,240900.0,13.4599,13.5264,13.4045,13.4212,240900.0
2009-11-04 14:30:00,24.24,24.48,24.22,24.39,157500.0,13.4267,13.5596,13.4156,13.5098,157500.0
2009-11-04 15:00:00,24.38,24.39,24.28,24.31,162300.0,13.5042,13.5098,13.4489,13.4655,162300.0
2009-11-04 15:30:00,24.32,24.33,24.13,24.18,484700.0,13.471,13.4765,13.3658,13.3935,484700.0
2009-11-05 09:30:00,24.28,24.5,24.24,24.41,89700.0,13.4489,13.5707,13.4267,13.5209,89700.0
2009-11-05 10:00:00,24.41,24.49,24.38,24.39,73400.0,13.5209,13.5652,13.5042,13.5098,73400.0
2009-11-05 10:30:00,24.39,24.43,24.36,24.42,67400.0,13.5098,13.5319,13.4932,13.5264,67400.0
2009-11-05 11:00:00,24.43,24.46,24.39,24.41,107100.0,13.5319,13.5486,13.5098,13.5209,107100.0
2009-11-05 11:30:00,24.42,24.44,24.35,24.38,93800.0,13.5264,13.5375,13.4876,13.5042,93800.0
2009-11-05 12:00:00,24.39,24.46,24.38,24.45,61500.0,13.5098,13.5486,13.5042,13.543,61500.0
2009-11-05 12:30:00,24.45,24.58,24.44,24.57,146000.0,13.543,13.615,13.5375,13.6095,146000.0
2009-11-05 13:00:00,24.57,24.6,24.57,24.6,59000.0,13.6095,13.6261,13.6095,13.6261,59000.0
2009-11-05 13:30:00,24.6,24.66,24.59,24.59,86600.0,13.6261,13.6593,13.6206,13.6206,86600.0
2009-11-05 14:00:00,24.59,24.6,24.51,24.51,65000.0,13.6206,13.6261,13.5762,13.5762,65000.0
2009-11-05 14:30:00,24.52,24.61,24.5,24.59,74600.0,13.5818,13.6316,13.5707,13.6206,74600.0
2009-11-05 15:00:00,24.59,24.63,24.57,24.62,103300.0,13.6206,13.6427,13.6095,13.6372,103300.0
2009-11-05 15:30:00,24.62,24.77,24.6,24.75,322700.0,13.6372,13.7203,13.6261,13.7092,322700.0
2009-11-06 09:30:00,24.68,24.81,24.54,24.81,100700.0,13.6704,13.7424,13.5929,13.7424,100700.0
2009-11-06 10:00:00,24.81,24.85,24.75,24.75,131900.0,13.7424,13.7646,13.7092,13.7092,131900.0
2009-11-06 10:30:00,24.75,24.75,24.62,24.72,134700.0,13.7092,13.7092,13.6372,13.6926,134700.0
2009-11-06 11:00:00,24.72,24.79,24.67,24.79,97700.0,13.6926,13.7313,13.6649,13.7313,97700.0
2009-11-06 11:30:00,24.79,24.82,24.72,24.77,62000.0,13.7313,13.748,13.6926,13.7203,62000.0
2009-11-06 12:00:00,24.78,24.84,24.76,24.77,105500.0,13.7258,13.759,13.7147,13.7203,105500.0
2009-11-06 12:30:00,24.76,24.79,24.72,24.74,71200.0,13.7147,13.7313,13.6926,13.7036,71200.0
2009-11-06 13:00:00,24.75,24.83,24.74,24.82,57600.0,13.7092,13.7535,13.7036,13.748,57600.0
2009-11-06 13:30:00,24.83,24.9,24.81,24.82,79200.0,13.7535,13.7923,13.7424,13.748,79200.0
2009-11-06 14:00:00,24.82,24.84,24.74,24.75,56300.0,13.748,13.759,13.7036,13.7092,56300.0
2009-11-06 14:30:00,24.75,24.78,24.71,24.71,72000.0,13.7092,13.7258,13.687,13.687,72000.0
2009-11-06 15:00:00,24.71,24.71,24.59,24.64,117300.0,13.687,13.687,13.6206,13.6483,117300.0
2009-11-06 15:30:00,24.64,24.65,24.61,24.62,17000.0,13.6483,13.6538,13.6316,13.6372,17000.0
2009-11-09 09:30:00,24.86,24.9,24.76,24.76,48800.0,13.7701,13.7923,13.7147,13.7147,48800.0
2009-11-09 10:00:00,24.78,24.96,24.78,24.95,232800.0,13.7258,13.8255,13.7258,13.82,232800.0
2009-11-09 10:30:00,24.95,24.99,24.95,24.97,86900.0,13.82,13.8421,13.82,13.831,86900.0
2009-11-09 11:00:00,24.98,25.1,24.95,25.1,119500.0,13.8366,13.9031,13.82,13.9031,119500.0
2009-11-09 11:30:00,25.1,25.18,25.09,25.15,107300.0,13.9031,13.9474,13.8975,13.9307,107300.0
2009-11-09 12:00:00,25.14,25.2,25.13,25.17,48800.0,13.9252,13.9584,13.9197,13.9418,48800.0
2009-11-09 12:30:00,25.18,25.23,25.17,25.22,154700.0,13.9474,13.9751,13.9418,13.9695,154700.0
2009-11-09 13:00:00,25.22,25.28,25.2,25.26,46000.0,13.9695,14.0028,13.9584,13.9917,46000.0
2009-11-09 13:30:00,25.26,25.28,25.23,25.27,57400.0,13.9917,14.0028,13.9751,13.9972,57400.0
2009-11-09 14:00:00,25.26,25.28,25.26,25.26,60500.0,13.9917,14.0028,13.9917,13.9917,60500.0
2009-11-09 14:30:00,25.26,25.27,25.21,25.22,124300.0,13.9917,13.9972,13.964,13.9695,124300.0
2009-11-09 15:00:00,25.23,25.23,25.22,25.23,55000.0,13.9751,13.9751,13.9695,13.9751,55000.0
2009-11-09 15:30:00,25.23,25.39,25.22,25.38,337400.0,13.9751,14.0637,13.9695,14.0581,337400.0
2009-11-10 09:30:00,25.31,25.49,25.31,25.39,82000.0,14.0194,14.1191,14.0194,14.0637,82000.0
2009-11-10 10:00:00,25.39,25.47,25.35,25.4,123400.0,14.0637,14.108,14.0415,14.0692,123400.0
2009-11-10 10:30:00,25.4,25.41,25.36,25.39,112400.0,14.0692,14.0748,14.0471,14.0637,112400.0
2009-11-10 11:00:00,25.39,25.42,25.35,25.38,129500.0,14.0637,14.0803,14.0415,14.0581,129500.0
2009-11-10 11:30:00,25.38,25.42,25.37,25.4,73400.0,14.0581,14.0803,14.0526,14.0692,73400.0
2009-11-10 12:00:00,25.4,25.43,25.36,25.36,131000.0,14.0692,14.0858,14.0471,14.0471,131000.0
2009-11-10 12:30:00,25.36,25.43,25.35,25.42,51400.0,14.0471,14.0858,14.0415,14.0803,51400.0
2009-11-10 13:00:00,25.42,25.43,25.38,25.4,65900.0,14.0803,14.0858,14.0581,14.0692,65900.0
2009-11-10 13:30:00,25.4,25.45,25.4,25.45,53000.0,14.0692,14.0969,14.0692,14.0969,53000.0
2009-11-10 14:00:00,25.45,25.53,25.44,25.53,104300.0,14.0969,14.1412,14.0914,14.1412,104300.0
2009-11-10 14:30:00,25.53,25.58,25.49,25.49,243600.0,14.1412,14.1689,14.1191,14.1191,243600.0
2009-11-10 15:00:00,25.49,25.52,25.44,25.47,257500.0,14.1191,14.1357,14.0914,14.108,257500.0
2009-11-10 15:30:00,25.47,25.53,25.45,25.53,358000.0,14.108,14.1412,14.0969,14.1412,358000.0
2009-11-11 09:30:00,25.66,25.67,25.55,25.65,91900.0,14.2132,14.2188,14.1523,14.2077,91900.0
2009-11-11 10:00:00,25.65,25.73,25.62,25.7,91900.0,14.2077,14.252,14.1911,14.2354,91900.0
2009-11-11 10:30:00,25.7,25.7,25.46,25.57,129500.0,14.2354,14.2354,14.1025,14.1634,129500.0
2009-11-11 11:00:00,25.57,25.63,25.5,25.55,64500.0,14.1634,14.1966,14.1246,14.1523,64500.0
2009-11-11 11:30:00,25.54,25.61,25.52,25.56,84300.0,14.1468,14.1855,14.1357,14.1579,84300.0
2009-11-11 12:00:00,25.55,25.67,25.55,25.67,66800.0,14.1523,14.2188,14.1523,14.2188,66800.0
2009-11-11 12:30:00,25.68,25.71,25.63,25.65,106400.0,14.2243,14.2409,14.1966,14.2077,106400.0
2009-11-11 13:00:00,25.64,25.65,25.61,25.63,60800.0,14.2022,14.2077,14.1855,14.1966,60800.0
2009-11-11 13:30:00,25.62,25.63,25.57,25.57,127800.0,14.1911,14.1966,14.1634,14.1634,127800.0
2009-11-11 14:00:00,25.58,25.6,25.53,25.53,97600.0,14.1689,14.18,14.1412,14.1412,97600.0
2009-11-11 14:30:00,25.53,25.58,25.52,25.55,66800.0,14.1412,14.1689,14.1357,14.1523,66800.0
2009-11-11 15:00:00,25.56,25.56,25.49,25.49,106700.0,14.1579,14.1579,14.1191,14.1191,106700.0
2009-11-11 15:30:00,25.5,25.63,25.49,25.63,370600.0,14.1246,14.1966,14.1191,14.1966,370600.0
2009-11-12 09:30:00,25.54,25.63,25.43,25.53,159600.0,14.1468,14.1966,14.0858,14.1412,159600.0
2009-11-12 10:00:00,25.54,25.61,25.52,25.58,103000.0,14.1468,14.1855,14.1357,14.1689,103000.0
2009-11-12 10:30:00,25.57,25.65,25.51,25.52,78400.0,14.1634,14.2077,14.1302,14.1357,78400.0
2009-11-12 11:00:00,25.52,25.55,25.47,25.48,55400.0,14.1357,14.1523,14.108,14.1135,55400.0
2009-11-12 11:30:00,25.48,25.53,25.43,25.53,53300.0,14.1135,14.1412,14.0858,14.1412,53300.0
2009-11-12 12:00:00,25.53,25.55,25.52,25.52,26400.0,14.1412,14.1523,14.1357,14.1357,26400.0
2009-11-12 12:30:00,25.53,25.53,25.45,25.46,39800.0,14.1412,14.1412,14.0969,14.1025,39800.0
2009-11-12 13:00:00,25.45,25.47,25.38,25.38,55100.0,14.0969,14.108,14.0581,14.0581,55100.0
2009-11-12 13:30:00,25.38,25.43,25.38,25.42,60000.0,14.0581,14.0858,14.0581,14.0803,60000.0
2009-11-12 14:00:00,25.41,25.43,25.37,25.41,119100.0,14.0748,14.0858,14.0526,14.0748,119100.0
2009-11-12 14:30:00,25.42,25.43,25.34,25.34,64500.0,14.0803,14.0858,14.036,14.036,64500.0
2009-11-12 15:00:00,25.34,25.36,25.31,25.31,82100.0,14.036,14.0471,14.0194,14.0194,82100.0
2009-11-12 15:30:00,25.31,25.4,25.29,25.39,423200.0,14.0194,14.0692,14.0083,14.0637,423200.0
2009-11-13 09:30:00,25.41,25.69,25.41,25.48,102600.0,14.0748,14.2299,14.0748,14.1135,102600.0
2009-11-13 10:00:00,25.46,25.54,25.42,25.46,144500.0,14.1025,14.1468,14.0803,14.1025,144500.0
2009-11-13 10:30:00,25.46,25.69,25.45,25.67,106400.0,14.1025,14.2299,14.0969,14.2188,106400.0
2009-11-13 11:00:00,25.68,25.75,25.66,25.75,97100.0,14.2243,14.2631,14.2132,14.2631,97100.0
2009-11-13 11:30:00,25.74,25.75,25.68,25.7,50400.0,14.2576,14.2631,14.2243,14.2354,50400.0
2009-11-13 12:00:00,25.7,25.83,25.69,25.8,112900.0,14.2354,14.3074,14.2299,14.2908,112900.0
2009-11-13 12:30:00,25.8,25.83,25.74,25.75,65600.0,14.2908,14.3074,14.2576,14.2631,65600.0
2009-11-13 13:00:00,25.74,25.74,25.69,25.72,49300.0,14.2576,14.2576,14.2299,14.2465,49300.0
2009-11-13 13:30:00,25.71,25.72,25.66,25.67,37300.0,14.2409,14.2465,14.2132,14.2188,37300.0
2009-11-13 14:00:00,25.67,25.7,25.58,25.6,63100.0,14.2188,14.2354,14.1689,14.18,63100.0
2009-11-13 14:30:00,25.59,25.63,25.54,25.57,76900.0,14.1745,14.1966,14.1468,14.1634,76900.0
2009-11-13 15:00:00,25.57,25.62,25.56,25.6,67900.0,14.1634,14.1911,14.1579,14.18,67900.0
2009-11-13 15:30:00,25.6,25.74,25.58,25.71,270400.0,14.18,14.2576,14.1689,14.2409,270400.0
2009-11-16 09:30:00,25.76,25.91,25.67,25.89,134000.0,14.2686,14.3517,14.2188,14.3406,134000.0
2009-11-16 10:00:00,25.9,25.99,25.88,25.91,128800.0,14.3462,14.396,14.3351,14.3517,128800.0
2009-11-16 10:30:00,25.91,25.92,25.87,25.88,76900.0,14.3517,14.3573,14.3296,14.3351,76900.0
2009-11-16 11:00:00,25.88,25.89,25.83,25.84,102200.0,14.3351,14.3406,14.3074,14.3129,102200.0
2009-11-16 11:30:00,25.85,25.85,25.75,25.76,114000.0,14.3185,14.3185,14.2631,14.2686,114000.0
2009-11-16 12:00:00,25.75,25.76,25.66,25.74,144300.0,14.2631,14.2686,14.2132,14.2576,144300.0
2009-11-16 12:30:00,25.74,25.78,25.71,25.72,135600.0,14.2576,14.2797,14.2409,14.2465,135600.0
2009-11-16 13:00:00,25.72,25.75,25.67,25.69,78100.0,14.2465,14.2631,14.2188,14.2299,78100.0
2009-11-16 13:30:00,25.69,25.73,25.67,25.69,85400.0,14.2299,14.252,14.2188,14.2299,85400.0
2009-11-16 14:00:00,25.68,25.75,25.68,25.73,100200.0,14.2243,14.2631,14.2243,14.252,100200.0
2009-11-16 14:30:00,25.73,25.78,25.7,25.78,107600.0,14.252,14.2797,14.2354,14.2797,107600.0
2009-11-16 15:00:00,25.78,25.84,25.7,25.71,211600.0,14.2797,14.3129,14.2354,14.2409,211600.0
2009-11-16 15:30:00,25.71,25.77,25.7,25.77,345100.0,14.2409,14.2742,14.2354,14.2742,345100.0
2009-11-17 09:30:00,25.78,25.99,25.78,25.99,157700.0,14.2797,14.396,14.2797,14.396,157700.0
2009-11-17 10:00:00,25.99,26.02,25.93,25.94,145200.0,14.396,14.4126,14.3628,14.3683,145200.0
2009-11-17 10:30:00,25.95,25.95,25.85,25.88,55000.0,14.3739,14.3739,14.3185,14.3351,55000.0
2009-11-17 11:00:00,25.88,25.9,25.8,25.83,100200.0,14.3351,14.3462,14.2908,14.3074,100200.0
2009-11-17 11:30:00,25.83,25.84,25.79,25.81,49300.0,14.3074,14.3129,14.2853,14.2963,49300.0
2009-11-17 12:00:00,25.8,25.81,25.76,25.81,65700.0,14.2908,14.2963,14.2686,14.2963,65700.0
2009-11-17 12:30:00,25.8,25.81,25.79,25.8,33100.0,14.2908,14.2963,14.2853,14.2908,33100.0
2009-11-17 13:00:00,25.79,25.83,25.77,25.8,67000.0,14.2853,14.3074,14.2742,14.2908,67000.0
2009-11-17 13:30:00,25.81,25.84,25.78,25.84,53400.0,14.2963,14.3129,14.2797,14.3129,53400.0
2009-11-17 14:00:00,25.83,25.85,25.8,25.8,61300.0,14.3074,14.3185,14.2908,14.2908,61300.0
2009-11-17 14:30:00,25.82,25.83,25.78,25.79,34400.0,14.3019,14.3074,14.2797,14.2853,34400.0
2009-11-17 15:00:00,25.78,25.8,25.78,25.79,48200.0,14.2797,14.2908,14.2797,14.2853,48200.0
2009-11-17 15:30:00,25.79,25.88,25.79,25.88,149900.0,14.2853,14.3351,14.2853,14.3351,149900.0
2009-11-18 09:30:00,25.85,25.94,25.74,25.74,61300.0,14.3185,14.3683,14.2576,14.2576,61300.0
2009-11-18 10:00:00,25.74,25.76,25.7,25.76,48100.0,14.2576,14.2686,14.2354,14.2686,48100.0
2009-11-18 10:30:00,25.76,25.85,25.74,25.85,51700.0,14.2686,14.3185,14.2576,14.3185,51700.0
2009-11-18 11:00:00,25.85,25.9,25.82,25.9,60900.0,14.3185,14.3462,14.3019,14.3462,60900.0
2009-11-18 11:30:00,25.9,25.93,25.88,25.91,40900.0,14.3462,14.3628,14.3351,14.3517,40900.0
2009-11-18 12:00:00,25.91,25.93,25.88,25.88,30800.0,14.3517,14.3628,14.3351,14.3351,30800.0
2009-11-18 12:30:00,25.89,25.9,25.84,25.85,40100.0,14.3406,14.3462,14.3129,14.3185,40100.0
2009-11-18 13:00:00,25.85,25.85,25.79,25.79,45300.0,14.3185,14.3185,14.2853,14.2853,45300.0
2009-11-18 13:30:00,25.8,25.85,25.8,25.85,37700.0,14.2908,14.3185,14.2908,14.3185,37700.0
2009-11-18 14:00:00,25.85,25.89,25.84,25.85,62900.0,14.3185,14.3406,14.3129,14.3185,62900.0
2009-11-18 14:30:00,25.86,25.86,25.83,25.83,31800.0,14.324,14.324,14.3074,14.3074,31800.0
2009-11-18 15:00:00,25.84,25.84,25.77,25.77,108300.0,14.3129,14.3129,14.2742,14.2742,108300.0
2009-11-18 15:30:00,25.78,25.87,25.77,25.86,357300.0,14.2797,14.3296,14.2742,14.324,357300.0
2009-11-19 09:30:00,25.76,25.8,25.5,25.56,78000.0,14.2686,14.2908,14.1246,14.1579,78000.0
2009-11-19 10:00:00,25.56,25.58,25.47,25.51,184600.0,14.1579,14.1689,14.108,14.1302,184600.0
2009-11-19 10:30:00,25.5,25.52,25.42,25.49,113700.0,14.1246,14.1357,14.0803,14.1191,113700.0
2009-11-19 11:00:00,25.48,25.53,25.47,25.47,111000.0,14.1135,14.1412,14.108,14.108,111000.0
2009-11-19 11:30:00,25.48,25.48,25.4,25.46,98500.0,14.1135,14.1135,14.0692,14.1025,98500.0
2009-11-19 12:00:00,25.46,25.46,25.43,25.44,65300.0,14.1025,14.1025,14.0858,14.0914,65300.0
2009-11-19 12:30:00,25.44,25.47,25.42,25.43,48500.0,14.0914,14.108,14.0803,14.0858,48500.0
2009-11-19 13:00:00,25.43,25.44,25.4,25.41,69500.0,14.0858,14.0914,14.0692,14.0748,69500.0
2009-11-19 13:30:00,25.41,25.41,25.38,25.38,153900.0,14.0748,14.0748,14.0581,14.0581,153900.0
2009-11-19 14:00:00,25.37,25.38,25.33,25.34,94000.0,14.0526,14.0581,14.0305,14.036,94000.0
2009-11-19 14:30:00,25.34,25.34,25.3,25.3,87900.0,14.036,14.036,14.0138,14.0138,87900.0
2009-11-19 15:00:00,25.3,25.31,25.24,25.25,182700.0,14.0138,14.0194,13.9806,13.9861,182700.0
2009-11-19 15:30:00,25.25,25.39,25.24,25.35,488300.0,13.9861,14.0637,13.9806,14.0415,488300.0
2009-11-20 09:30:00,25.27,25.35,25.2,25.26,256400.0,13.9972,14.0415,13.9584,13.9917,256400.0
2009-11-20 10:00:00,25.26,25.31,25.21,25.26,212100.0,13.9917,14.0194,13.964,13.9917,212100.0
2009-11-20 10:30:00,25.26,25.29,25.13,25.17,133200.0,13.9917,14.0083,13.9197,13.9418,133200.0
2009-11-20 11:00:00,25.17,25.19,25.12,25.14,109400.0,13.9418,13.9529,13.9141,13.9252,109400.0
2009-11-20 11:30:00,25.13,25.14,25.1,25.1,72600.0,13.9197,13.9252,13.9031,13.9031,72600.0
2009-11-20 12:00:00,25.1,25.21,25.1,25.2,70800.0,13.9031,13.964,13.9031,13.9584,70800.0
2009-11-20 12:30:00,25.22,25.25,25.19,25.22,115900.0,13.9695,13.9861,13.9529,13.9695,115900.0
2009-11-20 13:00:00,25.22,25.28,25.21,25.26,145100.0,13.9695,14.0028,13.964,13.9917,145100.0
2009-11-20 13:30:00,25.25,25.33,25.25,25.33,88900.0,13.9861,14.0305,13.9861,14.0305,88900.0
2009-11-20 14:00:00,25.33,25.35,25.32,25.35,73900.0,14.0305,14.0415,14.0249,14.0415,73900.0
2009-11-20 14:30:00,25.35,25.36,25.27,25.27,83200.0,14.0415,14.0471,13.9972,13.9972,83200.0
2009-11-20 15:00:00,25.27,25.29,25.25,25.25,115500.0,13.9972,14.0083,13.9861,13.9861,115500.0
2009-11-20 15:30:00,25.25,25.3,25.24,25.28,489700.0,13.9861,14.0138,13.9806,14.0028,489700.0
2009-11-23 09:30:00,25.35,25.72,25.35,25.59,95500.0,14.0415,14.2465,14.0415,14.1745,95500.0
2009-11-23 10:00:00,25.63,25.69,25.58,25.6,133600.0,14.1966,14.2299,14.1689,14.18,133600.0
2009-11-23 10:30:00,25.6,25.64,25.59,25.63,73900.0,14.18,14.2022,14.1745,14.1966,73900.0
2009-11-23 11:00:00,25.63,25.67,25.63,25.66,57100.0,14.1966,14.2188,14.1966,14.2132,57100.0
2009-11-23 11:30:00,25.65,25.66,25.61,25.61,52200.0,14.2077,14.2132,14.1855,14.1855,52200.0
2009-11-23 12:00:00,25.61,25.62,25.59,25.59,68600.0,14.1855,14.1911,14.1745,14.1745,68600.0
2009-11-23 12:30:00,25.59,25.59,25.57,25.59,55500.0,14.1745,14.1745,14.1634,14.1745,55500.0
2009-11-23 13:00:00,25.59,25.59,25.58,25.59,32300.0,14.1745,14.1745,14.1689,14.1745,32300.0
2009-11-23 13:30:00,25.58,25.59,25.53,25.53,102300.0,14.1689,14.1745,14.1412,14.1412,102300.0
2009-11-23 14:00:00,25.53,25.56,25.53,25.55,64200.0,14.1412,14.1579,14.1412,14.1523,64200.0
2009-11-23 14:30:00,25.55,25.58,25.54,25.54,54300.0,14.1523,14.1689,14.1468,14.1468,54300.0
2009-11-23 15:00:00,25.55,25.57,25.54,25.55,85300.0,14.1523,14.1634,14.1468,14.1523,85300.0
2009-11-23 15:30:00,25.56,25.59,25.48,25.59,260700.0,14.1579,14.1745,14.1135,14.1745,260700.0
2009-11-24 09:30:00,25.68,25.74,25.53,25.58,128900.0,14.2243,14.2576,14.1412,14.1689,128900.0
2009-11-24 10:00:00,25.57,25.68,25.43,25.48,338000.0,14.1634,14.2243,14.0858,14.1135,338000.0
2009-11-24 10:30:00,25.48,25.6,25.47,25.52,203300.0,14.1135,14.18,14.108,14.1357,203300.0
2009-11-24 11:00:00,25.52,25.54,25.41,25.42,97400.0,14.1357,14.1468,14.0748,14.0803,97400.0
2009-11-24 11:30:00,25.42,25.57,25.4,25.56,84300.0,14.0803,14.1634,14.0692,14.1579,84300.0
2009-11-24 12:00:00,25.57,25.59,25.56,25.57,22000.0,14.1634,14.1745,14.1579,14.1634,22000.0
2009-11-24 12:30:00,25.58,25.58,25.52,25.52,31100.0,14.1689,14.1689,14.1357,14.1357,31100.0
2009-11-24 13:00:00,25.52,25.57,25.52,25.54,32000.0,14.1357,14.1634,14.1357,14.1468,32000.0
2009-11-24 13:30:00,25.55,25.59,25.55,25.57,50500.0,14.1523,14.1745,14.1523,14.1634,50500.0
2009-11-24 14:00:00,25.58,25.67,25.58,25.65,68400.0,14.1689,14.2188,14.1689,14.2077,68400.0
2009-11-24 14:30:00,25.65,25.7,25.64,25.68,66600.0,14.2077,14.2354,14.2022,14.2243,66600.0
2009-11-24 15:00:00,25.68,25.71,25.67,25.69,101400.0,14.2243,14.2409,14.2188,14.2299,101400.0
2009-11-24 15:30:00,25.69,25.77,25.68,25.77,204000.0,14.2299,14.2742,14.2243,14.2742,204000.0
2009-11-25 09:30:00,25.82,25.92,25.71,25.9,107100.0,14.3019,14.3573,14.2409,14.3462,107100.0
2009-11-25 10:00:00,25.9,26.0,25.89,25.96,178800.0,14.3462,14.4016,14.3406,14.3794,178800.0
2009-11-25 10:30:00,25.96,26.06,25.94,26.01,120900.0,14.3794,14.4348,14.3683,14.4071,120900.0
2009-11-25 11:00:00,26.01,26.01,25.96,25.97,181800.0,14.4071,14.4071,14.3794,14.385,181800.0
2009-11-25 11:30:00,25.97,25.97,25.88,25.89,87300.0,14.385,14.385,14.3351,14.3406,87300.0
2009-11-25 12:00:00,25.9,25.9,25.85,25.9,63400.0,14.3462,14.3462,14.3185,14.3462,63400.0
2009-11-25 12:30:00,25.9,25.9,25.87,25.87,64000.0,14.3462,14.3462,14.3296,14.3296,64000.0
2009-11-25 13:00:00,25.88,25.88,25.86,25.87,55400.0,14.3351,14.3351,14.324,14.3296,55400.0
2009-11-25 13:30:00,25.88,26.0,25.88,25.99,77800.0,14.3351,14.4016,14.3351,14.396,77800.0
2009-11-25 14:00:00,25.98,26.0,25.98,25.99,60800.0,14.3905,14.4016,14.3905,14.396,60800.0
2009-11-25 14:30:00,26.0,26.03,25.98,25.99,91600.0,14.4016,14.4182,14.3905,14.396,91600.0
2009-11-25 15:00:00,25.99,26.01,25.97,25.99,89500.0,14.396,14.4071,14.385,14.396,89500.0
2009-11-25 15:30:00,26.0,26.03,25.98,25.99,220500.0,14.4016,14.4182,14.3905,14.396,220500.0
2009-11-27 09:30:00,25.59,25.6,25.37,25.37,214000.0,14.1745,14.18,14.0526,14.0526,214000.0
2009-11-27 10:00:00,25.37,25.6,25.37,25.59,96600.0,14.0526,14.18,14.0526,14.1745,96600.0
2009-11-27 10:30:00,25.58,25.78,25.56,25.75,78000.0,14.1689,14.2797,14.1579,14.2631,78000.0
2009-11-27 11:00:00,25.75,25.78,25.54,25.58,63800.0,14.2631,14.2797,14.1468,14.1689,63800.0
2009-11-27 11:30:00,25.57,25.6,25.54,25.58,53400.0,14.1634,14.18,14.1468,14.1689,53400.0
2009-11-27 12:00:00,25.59,25.6,25.55,25.59,60400.0,14.1745,14.18,14.1523,14.1745,60400.0
2009-11-27 12:30:00,25.59,25.76,25.58,25.6,148900.0,14.1745,14.2686,14.1689,14.18,148900.0
2009-11-30 09:30:00,25.54,25.8,25.47,25.78,239000.0,14.1468,14.2908,14.108,14.2797,239000.0
2009-11-30 10:00:00,25.79,25.93,25.78,25.92,112100.0,14.2853,14.3628,14.2797,14.3573,112100.0
2009-11-30 10:30:00,25.92,25.94,25.87,25.91,101200.0,14.3573,14.3683,14.3296,14.3517,101200.0
2009-11-30 11:00:00,25.91,25.92,25.8,25.81,104400.0,14.3517,14.3573,14.2908,14.2963,104400.0
2009-11-30 11:30:00,25.8,25.85,25.8,25.81,75800.0,14.2908,14.3185,14.2908,14.2963,75800.0
2009-11-30 12:00:00,25.8,25.9,25.8,25.9,52400.0,14.2908,14.3462,14.2908,14.3462,52400.0
2009-11-30 12:30:00,25.9,25.92,25.85,25.88,97400.0,14.3462,14.3573,14.3185,14.3351,97400.0
2009-11-30 13:00:00,25.88,25.91,25.86,25.91,43900.0,14.3351,14.3517,14.324,14.3517,43900.0
2009-11-30 13:30:00,25.91,25.92,25.88,25.88,61100.0,14.3517,14.3573,14.3351,14.3351,61100.0
2009-11-30 14:00:00,25.89,25.9,25.87,25.87,172700.0,14.3406,14.3462,14.3296,14.3296,172700.0
2009-11-30 14:30:00,25.87,25.89,25.86,25.88,126800.0,14.3296,14.3406,14.324,14.3351,126800.0
2009-11-30 15:00:00,25.88,25.88,25.81,25.87,98200.0,14.3351,14.3351,14.2963,14.3296,98200.0
2009-11-30 15:30:00,25.87,26.0,25.87,25.97,593800.0,14.3296,14.4016,14.3296,14.385,593800.0
2009-12-01 09:30:00,26.14,26.24,26.05,26.2,197000.0,14.4791,14.5345,14.4293,14.5124,197000.0
2009-12-01 10:00:00,26.18,26.24,26.09,26.24,146300.0,14.5013,14.5345,14.4514,14.5345,146300.0
2009-12-01 10:30:00,26.24,26.3,26.2,26.28,103300.0,14.5345,14.5677,14.5124,14.5567,103300.0
2009-12-01 11:00:00,26.28,26.29,26.24,26.27,151700.0,14.5567,14.5622,14.5345,14.5511,151700.0
2009-12-01 11:30:00,26.27,26.28,26.22,26.26,91400.0,14.5511,14.5567,14.5234,14.5456,91400.0
2009-12-01 12:00:00,26.27,26.29,26.24,26.29,106900.0,14.5511,14.5622,14.5345,14.5622,106900.0
2009-12-01 12:30:00,26.29,26.39,26.28,26.36,118600.0,14.5622,14.6176,14.5567,14.601,118600.0
2009-12-01 13:00:00,26.36,26.45,26.33,26.41,165000.0,14.601,14.6508,14.5844,14.6287,165000.0
2009-12-01 13:30:00,26.42,26.49,26.41,26.49,126200.0,14.6342,14.673,14.6287,14.673,126200.0
2009-12-01 14:00:00,26.49,26.53,26.48,26.53,387400.0,14.673,14.6951,14.6674,14.6951,387400.0
2009-12-01 14:30:00,26.53,26.55,26.47,26.52,266600.0,14.6951,14.7062,14.6619,14.6896,266600.0
2009-12-01 15:00:00,26.52,26.57,26.52,26.55,169800.0,14.6896,14.7173,14.6896,14.7062,169800.0
2009-12-01 15:30:00,26.55,26.59,26.48,26.58,384000.0,14.7062,14.7284,14.6674,14.7228,384000.0
2009-12-02 09:30:00,26.63,26.74,26.51,26.53,178100.0,14.7505,14.8115,14.6841,14.6951,178100.0
2009-12-02 10:00:00,26.53,26.76,26.52,26.71,274700.0,14.6951,14.8225,14.6896,14.7948,274700.0
2009-12-02 10:30:00,26.71,26.74,26.68,26.68,139100.0,14.7948,14.8115,14.7782,14.7782,139100.0
2009-12-02 11:00:00,26.69,26.69,26.62,26.66,232700.0,14.7838,14.7838,14.745,14.7671,232700.0
2009-12-02 11:30:00,26.67,26.85,26.66,26.8,171500.0,14.7727,14.8724,14.7671,14.8447,171500.0
2009-12-02 12:00:00,26.8,26.83,26.69,26.7,174000.0,14.8447,14.8613,14.7838,14.7893,174000.0
2009-12-02 12:30:00,26.7,26.79,26.69,26.78,93200.0,14.7893,14.8392,14.7838,14.8336,93200.0
2009-12-02 13:00:00,26.78,26.83,26.73,26.8,84800.0,14.8336,14.8613,14.8059,14.8447,84800.0
2009-12-02 13:30:00,26.8,26.81,26.73,26.76,110100.0,14.8447,14.8502,14.8059,14.8225,110100.0
2009-12-02 14:00:00,26.77,26.81,26.74,26.8,93500.0,14.8281,14.8502,14.8115,14.8447,93500.0
2009-12-02 14:30:00,26.79,26.93,26.79,26.91,201700.0,14.8392,14.9167,14.8392,14.9056,201700.0
2009-12-02 15:00:00,26.91,26.94,26.87,26.91,182600.0,14.9056,14.9222,14.8835,14.9056,182600.0
2009-12-02 15:30:00,26.91,26.97,26.89,26.89,424600.0,14.9056,14.9389,14.8945,14.8945,424600.0
2009-12-03 09:30:00,26.99,27.19,26.92,27.08,167000.0,14.9499,15.0607,14.9112,14.9998,167000.0
2009-12-03 10:00:00,27.08,27.08,26.9,27.07,179100.0,14.9998,14.9998,14.9001,14.9943,179100.0
2009-12-03 10:30:00,27.06,27.17,27.0,27.15,178800.0,14.9887,15.0496,14.9555,15.0386,178800.0
2009-12-03 11:00:00,27.14,27.17,27.1,27.17,84600.0,15.033,15.0496,15.0109,15.0496,84600.0
2009-12-03 11:30:00,27.18,27.18,27.08,27.13,107800.0,15.0552,15.0552,14.9998,15.0275,107800.0
2009-12-03 12:00:00,27.13,27.14,27.09,27.12,76200.0,15.0275,15.033,15.0053,15.0219,76200.0
2009-12-03 12:30:00,27.11,27.13,27.1,27.13,58100.0,15.0164,15.0275,15.0109,15.0275,58100.0
2009-12-03 13:00:00,27.12,27.16,27.1,27.13,54600.0,15.0219,15.0441,15.0109,15.0275,54600.0
2009-12-03 13:30:00,27.13,27.2,27.13,27.18,67400.0,15.0275,15.0663,15.0275,15.0552,67400.0
2009-12-03 14:00:00,27.19,27.29,27.18,27.29,95600.0,15.0607,15.1161,15.0552,15.1161,95600.0
2009-12-03 14:30:00,27.29,27.38,27.29,27.34,89300.0,15.1161,15.166,15.1161,15.1438,89300.0
2009-12-03 15:00:00,27.35,27.35,27.26,27.26,126400.0,15.1493,15.1493,15.0995,15.0995,126400.0
2009-12-03 15:30:00,27.26,27.27,27.04,27.09,334000.0,15.0995,15.105,14.9776,15.0053,334000.0
2009-12-04 09:30:00,27.35,27.64,27.35,27.49,197300.0,15.1493,15.31,15.1493,15.2269,197300.0
2009-12-04 10:00:00,27.49,27.52,27.28,27.3,149000.0,15.2269,15.2435,15.1106,15.1216,149000.0
2009-12-04 10:30:00,27.3,27.35,27.18,27.32,147100.0,15.1216,15.1493,15.0552,15.1327,147100.0
2009-12-04 11:00:00,27.33,27.52,27.3,27.47,321400.0,15.1383,15.2435,15.1216,15.2158,321400.0
2009-12-04 11:30:00,27.46,27.5,27.09,27.1,307500.0,15.2103,15.2324,15.0053,15.0109,307500.0
2009-12-04 12:00:00,27.09,27.1,26.96,27.0,93400.0,15.0053,15.0109,14.9333,14.9555,93400.0
2009-12-04 12:30:00,27.0,27.14,26.98,27.1,105500.0,14.9555,15.033,14.9444,15.0109,105500.0
2009-12-04 13:00:00,27.09,27.11,27.0,27.0,85700.0,15.0053,15.0164,14.9555,14.9555,85700.0
2009-12-04 13:30:00,27.0,27.03,26.92,26.92,117700.0,14.9555,14.9721,14.9112,14.9112,117700.0
2009-12-04 14:00:00,26.92,26.93,26.75,26.78,179800.0,14.9112,14.9167,14.817,14.8336,179800.0
2009-12-04 14:30:00,26.78,26.9,26.77,26.85,359300.0,14.8336,14.9001,14.8281,14.8724,359300.0
2009-12-04 15:00:00,26.85,26.95,26.83,26.9,296100.0,14.8724,14.9278,14.8613,14.9001,296100.0
2009-12-04 15:30:00,26.9,27.04,26.89,27.03,501200.0,14.9001,14.9776,14.8945,14.9721,501200.0
2009-12-07 09:30:00,26.62,26.98,26.62,26.83,215400.0,14.9557,15.158,14.9557,15.0737,215400.0
2009-12-07 10:00:00,26.83,26.87,26.73,26.82,156900.0,15.0737,15.0962,15.0175,15.0681,156900.0
2009-12-07 10:30:00,26.83,26.89,26.81,26.81,69200.0,15.0737,15.1074,15.0625,15.0625,69200.0
2009-12-07 11:00:00,26.81,26.81,26.74,26.77,96600.0,15.0625,15.0625,15.0231,15.04,96600.0
2009-12-07 11:30:00,26.77,26.84,26.77,26.82,87800.0,15.04,15.0793,15.04,15.0681,87800.0
2009-12-07 12:00:00,26.82,26.95,26.8,26.93,149500.0,15.0681,15.1411,15.0568,15.1299,149500.0
2009-12-07 12:30:00,26.93,26.97,26.92,26.97,101100.0,15.1299,15.1524,15.1243,15.1524,101100.0
2009-12-07 13:00:00,26.97,27.01,26.95,27.01,57300.0,15.1524,15.1748,15.1411,15.1748,57300.0
2009-12-07 13:30:00,27.0,27.05,27.0,27.05,242600.0,15.1692,15.1973,15.1692,15.1973,242600.0
2009-12-07 14:00:00,27.05,27.05,27.01,27.02,245700.0,15.1973,15.1973,15.1748,15.1804,245700.0
2009-12-07 14:30:00,27.02,27.03,26.89,26.92,224900.0,15.1804,15.1861,15.1074,15.1243,224900.0
2009-12-07 15:00:00,26.92,26.93,26.89,26.9,281500.0,15.1243,15.1299,15.1074,15.113,281500.0
2009-12-07 15:30:00,26.91,26.92,26.81,26.92,875900.0,15.1186,15.1243,15.0625,15.1243,875900.0
2009-12-08 09:30:00,26.93,26.93,26.63,26.77,203800.0,15.1299,15.1299,14.9613,15.04,203800.0
2009-12-08 10:00:00,26.77,26.86,26.75,26.82,245700.0,15.04,15.0906,15.0288,15.0681,245700.0
2009-12-08 10:30:00,26.82,26.94,26.81,26.93,280400.0,15.0681,15.1355,15.0625,15.1299,280400.0
2009-12-08 11:00:00,26.92,26.93,26.85,26.86,224000.0,15.1243,15.1299,15.0849,15.0906,224000.0
2009-12-08 11:30:00,26.86,26.93,26.86,26.87,68100.0,15.0906,15.1299,15.0906,15.0962,68100.0
2009-12-08 12:00:00,26.87,26.91,26.86,26.87,30000.0,15.0962,15.1186,15.0906,15.0962,30000.0
2009-12-08 12:30:00,26.87,26.88,26.78,26.85,60000.0,15.0962,15.1018,15.0456,15.0849,60000.0
2009-12-08 13:00:00,26.85,26.89,26.77,26.77,45100.0,15.0849,15.1074,15.04,15.04,45100.0
2009-12-08 13:30:00,26.78,26.83,26.75,26.81,60700.0,15.0456,15.0737,15.0288,15.0625,60700.0
2009-12-08 14:00:00,26.81,26.81,26.74,26.76,63400.0,15.0625,15.0625,15.0231,15.0344,63400.0
2009-12-08 14:30:00,26.76,26.78,26.69,26.71,99000.0,15.0344,15.0456,14.995,15.0063,99000.0
2009-12-08 15:00:00,26.71,26.76,26.7,26.75,86200.0,15.0063,15.0344,15.0007,15.0288,86200.0
2009-12-08 15:30:00,26.75,26.78,26.69,26.7,286500.0,15.0288,15.0456,14.995,15.0007,286500.0
2009-12-09 09:30:00,26.72,26.79,26.57,26.7,108600.0,15.0119,15.0512,14.9276,15.0007,108600.0
2009-12-09 10:00:00,26.7,26.72,26.64,26.67,53200.0,15.0007,15.0119,14.9669,14.9838,53200.0
2009-12-09 10:30:00,26.67,26.7,26.61,26.65,78200.0,14.9838,15.0007,14.9501,14.9726,78200.0
2009-12-09 11:00:00,26.65,26.69,26.64,26.67,44700.0,14.9726,14.995,14.9669,14.9838,44700.0
2009-12-09 11:30:00,26.68,26.72,26.65,26.69,94000.0,14.9894,15.0119,14.9726,14.995,94000.0
2009-12-09 12:00:00,26.69,26.69,26.63,26.65,117800.0,14.995,14.995,14.9613,14.9726,117800.0
2009-12-09 12:30:00,26.66,26.71,26.66,26.7,28100.0,14.9782,15.0063,14.9782,15.0007,28100.0
2009-12-09 13:00:00,26.7,26.7,26.6,26.62,61400.0,15.0007,15.0007,14.9445,14.9557,61400.0
2009-12-09 13:30:00,26.62,26.68,26.6,26.65,57200.0,14.9557,14.9894,14.9445,14.9726,57200.0
2009-12-09 14:00:00,26.65,26.75,26.65,26.7,43400.0,14.9726,15.0288,14.9726,15.0007,43400.0
2009-12-09 14:30:00,26.69,26.77,26.69,26.73,61000.0,14.995,15.04,14.995,15.0175,61000.0
2009-12-09 15:00:00,26.74,26.84,26.73,26.8,93400.0,15.0231,15.0793,15.0175,15.0568,93400.0
2009-12-09 15:30:00,26.81,26.81,26.75,26.76,216100.0,15.0625,15.0625,15.0288,15.0344,216100.0
2009-12-10 09:30:00,26.89,27.22,26.8,27.0,134400.0,15.1074,15.2928,15.0568,15.1692,134400.0
2009-12-10 10:00:00,27.0,27.0,26.83,26.93,73000.0,15.1692,15.1692,15.0737,15.1299,73000.0
2009-12-10 10:30:00,26.93,26.95,26.91,26.94,99300.0,15.1299,15.1411,15.1186,15.1355,99300.0
2009-12-10 11:00:00,26.93,26.94,26.87,26.92,139700.0,15.1299,15.1355,15.0962,15.1243,139700.0
2009-12-10 11:30:00,26.92,26.93,26.9,26.9,49400.0,15.1243,15.1299,15.113,15.113,49400.0
2009-12-10 12:00:00,26.9,26.92,26.87,26.9,43200.0,15.113,15.1243,15.0962,15.113,43200.0
2009-12-10 12:30:00,26.9,26.93,26.89,26.93,72000.0,15.113,15.1299,15.1074,15.1299,72000.0
2009-12-10 13:00:00,26.93,26.93,26.92,26.93,79100.0,15.1299,15.1299,15.1243,15.1299,79100.0
2009-12-10 13:30:00,26.92,26.93,26.89,26.9,146400.0,15.1243,15.1299,15.1074,15.113,146400.0
2009-12-10 14:00:00,26.91,26.91,26.9,26.91,89600.0,15.1186,15.1186,15.113,15.1186,89600.0
2009-12-10 14:30:00,26.91,26.91,26.9,26.91,47900.0,15.1186,15.1186,15.113,15.1186,47900.0
2009-12-10 15:00:00,26.91,26.93,26.9,26.9,92000.0,15.1186,15.1299,15.113,15.113,92000.0
2009-12-10 15:30:00,26.9,26.98,26.86,26.97,341600.0,15.113,15.158,15.0906,15.1524,341600.0
2009-12-11 09:30:00,26.98,27.18,26.93,27.04,105000.0,15.158,15.2703,15.1299,15.1917,105000.0
2009-12-11 10:00:00,27.04,27.2,27.02,27.19,208300.0,15.1917,15.2816,15.1804,15.276,208300.0
2009-12-11 10:30:00,27.2,27.35,27.19,27.35,146300.0,15.2816,15.3658,15.276,15.3658,146300.0
2009-12-11 11:00:00,27.35,27.37,27.24,27.29,110000.0,15.3658,15.3771,15.304,15.3321,110000.0
2009-12-11 11:30:00,27.29,27.46,27.28,27.45,176200.0,15.3321,15.4276,15.3265,15.422,176200.0
2009-12-11 12:00:00,27.45,27.49,27.44,27.48,147800.0,15.422,15.4445,15.4164,15.4389,147800.0
2009-12-11 12:30:00,27.47,27.56,27.47,27.54,73100.0,15.4333,15.4838,15.4333,15.4726,73100.0
2009-12-11 13:00:00,27.55,27.58,27.54,27.55,51500.0,15.4782,15.4951,15.4726,15.4782,51500.0
2009-12-11 13:30:00,27.55,27.74,27.54,27.74,266000.0,15.4782,15.585,15.4726,15.585,266000.0
2009-12-11 14:00:00,27.73,27.82,27.71,27.75,145300.0,15.5793,15.6299,15.5681,15.5906,145300.0
2009-12-11 14:30:00,27.75,27.81,27.73,27.74,118200.0,15.5906,15.6243,15.5793,15.585,118200.0
2009-12-11 15:00:00,27.75,27.8,27.72,27.8,91100.0,15.5906,15.6187,15.5737,15.6187,91100.0
2009-12-11 15:30:00,27.8,27.86,27.79,27.85,393500.0,15.6187,15.6524,15.613,15.6468,393500.0
2009-12-14 09:30:00,27.88,28.1,27.88,28.01,200600.0,15.6636,15.7872,15.6636,15.7366,200600.0
2009-12-14 10:00:00,28.01,28.23,28.0,28.22,170600.0,15.7366,15.8602,15.731,15.8546,170600.0
2009-12-14 10:30:00,28.22,28.37,28.2,28.33,213900.0,15.8546,15.9389,15.8434,15.9164,213900.0
2009-12-14 11:00:00,28.33,28.33,28.2,28.2,141200.0,15.9164,15.9164,15.8434,15.8434,141200.0
2009-12-14 11:30:00,28.2,28.25,28.17,28.17,128600.0,15.8434,15.8715,15.8265,15.8265,128600.0
2009-12-14 12:00:00,28.17,28.29,28.15,28.29,97800.0,15.8265,15.894,15.8153,15.894,97800.0
2009-12-14 12:30:00,28.29,28.29,28.2,28.2,46500.0,15.894,15.894,15.8434,15.8434,46500.0
2009-12-14 13:00:00,28.2,28.21,28.07,28.07,56400.0,15.8434,15.849,15.7704,15.7704,56400.0
2009-12-14 13:30:00,28.07,28.19,28.0,28.16,108600.0,15.7704,15.8378,15.731,15.8209,108600.0
2009-12-14 14:00:00,28.17,28.22,28.14,28.21,62200.0,15.8265,15.8546,15.8097,15.849,62200.0
2009-12-14 14:30:00,28.22,28.26,28.2,28.22,90100.0,15.8546,15.8771,15.8434,15.8546,90100.0
2009-12-14 15:00:00,28.21,28.24,28.14,28.14,162900.0,15.849,15.8659,15.8097,15.8097,162900.0
2009-12-14 15:30:00,28.15,28.21,28.14,28.17,228500.0,15.8153,15.849,15.8097,15.8265,228500.0
2009-12-15 09:30:00,28.03,28.24,28.03,28.04,167500.0,15.7479,15.8659,15.7479,15.7535,167500.0
2009-12-15 10:00:00,28.03,28.1,28.0,28.05,102700.0,15.7479,15.7872,15.731,15.7591,102700.0
2009-12-15 10:30:00,28.05,28.13,28.01,28.01,127800.0,15.7591,15.8041,15.7366,15.7366,127800.0
2009-12-15 11:00:00,28.02,28.06,28.0,28.06,40400.0,15.7423,15.7647,15.731,15.7647,40400.0
2009-12-15 11:30:00,28.06,28.1,28.05,28.09,39200.0,15.7647,15.7872,15.7591,15.7816,39200.0
2009-12-15 12:00:00,28.1,28.1,27.97,27.98,55900.0,15.7872,15.7872,15.7142,15.7198,55900.0
2009-12-15 12:30:00,27.98,27.98,27.93,27.98,52900.0,15.7198,15.7198,15.6917,15.7198,52900.0
2009-12-15 13:00:00,27.98,27.98,27.92,27.93,73100.0,15.7198,15.7198,15.6861,15.6917,73100.0
2009-12-15 13:30:00,27.93,28.0,27.92,28.0,79800.0,15.6917,15.731,15.6861,15.731,79800.0
2009-12-15 14:00:00,28.0,28.08,27.99,28.04,81500.0,15.731,15.776,15.7254,15.7535,81500.0
2009-12-15 14:30:00,28.05,28.13,28.05,28.13,44600.0,15.7591,15.8041,15.7591,15.8041,44600.0
2009-12-15 15:00:00,28.13,28.14,28.06,28.11,72500.0,15.8041,15.8097,15.7647,15.7928,72500.0
2009-12-15 15:30:00,28.12,28.12,28.01,28.09,152500.0,15.7984,15.7984,15.7366,15.7816,152500.0
2009-12-16 09:30:00,28.13,28.2,28.03,28.06,79700.0,15.8041,15.8434,15.7479,15.7647,79700.0
2009-12-16 10:00:00,28.05,28.15,28.01,28.03,138600.0,15.7591,15.8153,15.7366,15.7479,138600.0
2009-12-16 10:30:00,28.03,28.11,27.96,27.99,150700.0,15.7479,15.7928,15.7086,15.7254,150700.0
2009-12-16 11:00:00,27.99,28.05,27.98,28.01,72600.0,15.7254,15.7591,15.7198,15.7366,72600.0
2009-12-16 11:30:00,28.02,28.02,27.93,27.93,110400.0,15.7423,15.7423,15.6917,15.6917,110400.0
2009-12-16 12:00:00,27.93,27.94,27.86,27.89,92700.0,15.6917,15.6973,15.6524,15.6692,92700.0
2009-12-16 12:30:00,27.89,27.9,27.87,27.88,53800.0,15.6692,15.6748,15.658,15.6636,53800.0
2009-12-16 13:00:00,27.87,27.91,27.87,27.88,56700.0,15.658,15.6805,15.658,15.6636,56700.0
2009-12-16 13:30:00,27.88,27.89,27.81,27.82,96600.0,15.6636,15.6692,15.6243,15.6299,96600.0
2009-12-16 14:00:00,27.83,27.89,27.8,27.85,126800.0,15.6355,15.6692,15.6187,15.6468,126800.0
2009-12-16 14:30:00,27.85,27.87,27.73,27.77,121500.0,15.6468,15.658,15.5793,15.6018,121500.0
2009-12-16 15:00:00,27.76,27.8,27.71,27.71,147400.0,15.5962,15.6187,15.5681,15.5681,147400.0
2009-12-16 15:30:00,27.71,27.77,27.69,27.74,269800.0,15.5681,15.6018,15.5569,15.585,269800.0
2009-12-17 09:30:00,27.65,27.67,27.46,27.48,85400.0,15.5344,15.5456,15.4276,15.4389,85400.0
2009-12-17 10:00:00,27.49,27.81,27.46,27.8,127800.0,15.4445,15.6243,15.4276,15.6187,127800.0
2009-12-17 10:30:00,27.8,27.87,27.8,27.85,81700.0,15.6187,15.658,15.6187,15.6468,81700.0
2009-12-17 11:00:00,27.85,27.88,27.76,27.76,111500.0,15.6468,15.6636,15.5962,15.5962,111500.0
2009-12-17 11:30:00,27.76,27.83,27.72,27.77,91600.0,15.5962,15.6355,15.5737,15.6018,91600.0
2009-12-17 12:00:00,27.77,27.78,27.68,27.69,94700.0,15.6018,15.6074,15.5512,15.5569,94700.0
2009-12-17 12:30:00,27.69,27.69,27.55,27.55,88900.0,15.5569,15.5569,15.4782,15.4782,88900.0
2009-12-17 13:00:00,27.56,27.67,27.55,27.66,67900.0,15.4838,15.5456,15.4782,15.54,67900.0
2009-12-17 13:30:00,27.66,27.8,27.66,27.8,53800.0,15.54,15.6187,15.54,15.6187,53800.0
2009-12-17 14:00:00,27.8,27.8,27.71,27.71,60500.0,15.6187,15.6187,15.5681,15.5681,60500.0
2009-12-17 14:30:00,27.72,27.77,27.64,27.65,91200.0,15.5737,15.6018,15.5288,15.5344,91200.0
2009-12-17 15:00:00,27.65,27.68,27.64,27.67,79100.0,15.5344,15.5512,15.5288,15.5456,79100.0
2009-12-17 15:30:00,27.67,27.8,27.67,27.74,217500.0,15.5456,15.6187,15.5456,15.585,217500.0
2009-12-18 09:30:00,27.85,28.0,27.81,27.93,433500.0,15.6468,15.731,15.6243,15.6917,433500.0
2009-12-18 10:00:00,27.93,28.05,27.81,27.84,64800.0,15.6917,15.7591,15.6243,15.6411,64800.0
2009-12-18 10:30:00,27.85,27.89,27.74,27.76,65100.0,15.6468,15.6692,15.585,15.5962,65100.0
2009-12-18 11:00:00,27.77,27.77,27.57,27.68,99200.0,15.6018,15.6018,15.4894,15.5512,99200.0
2009-12-18 11:30:00,27.68,27.69,27.57,27.6,60800.0,15.5512,15.5569,15.4894,15.5063,60800.0
2009-12-18 12:00:00,27.61,27.71,27.54,27.66,65500.0,15.5119,15.5681,15.4726,15.54,65500.0
2009-12-18 12:30:00,27.66,27.72,27.65,27.68,82000.0,15.54,15.5737,15.5344,15.5512,82000.0
2009-12-18 13:00:00,27.7,27.82,27.69,27.81,113500.0,15.5625,15.6299,15.5569,15.6243,113500.0
2009-12-18 13:30:00,27.8,27.84,27.78,27.8,43100.0,15.6187,15.6411,15.6074,15.6187,43100.0
2009-12-18 14:00:00,27.8,27.89,27.8,27.87,61000.0,15.6187,15.6692,15.6187,15.658,61000.0
2009-12-18 14:30:00,27.88,27.92,27.84,27.89,109100.0,15.6636,15.6861,15.6411,15.6692,109100.0
2009-12-18 15:00:00,27.89,27.94,27.87,27.93,134200.0,15.6692,15.6973,15.658,15.6917,134200.0
2009-12-18 15:30:00,27.93,28.0,27.91,28.0,213000.0,15.6917,15.731,15.6805,15.731,213000.0
2009-12-21 09:30:00,28.04,28.24,28.03,28.14,76000.0,15.7535,15.8659,15.7479,15.8097,76000.0
2009-12-21 10:00:00,28.15,28.24,28.15,28.24,45700.0,15.8153,15.8659,15.8153,15.8659,45700.0
2009-12-21 10:30:00,28.24,28.25,28.19,28.24,64600.0,15.8659,15.8715,15.8378,15.8659,64600.0
2009-12-21 11:00:00,28.24,28.25,28.19,28.21,80900.0,15.8659,15.8715,15.8378,15.849,80900.0
2009-12-21 11:30:00,28.21,28.4,28.21,28.4,73400.0,15.849,15.9558,15.849,15.9558,73400.0
2009-12-21 12:00:00,28.4,28.45,28.37,28.44,83200.0,15.9558,15.9838,15.9389,15.9782,83200.0
2009-12-21 12:30:00,28.45,28.47,28.34,28.34,89100.0,15.9838,15.9951,15.922,15.922,89100.0
2009-12-21 13:00:00,28.34,28.35,28.29,28.32,44900.0,15.922,15.9277,15.894,15.9108,44900.0
2009-12-21 13:30:00,28.32,28.33,28.28,28.28,51700.0,15.9108,15.9164,15.8883,15.8883,51700.0
2009-12-21 14:00:00,28.27,28.28,28.24,28.28,55000.0,15.8827,15.8883,15.8659,15.8883,55000.0
2009-12-21 14:30:00,28.27,28.28,28.24,28.25,32400.0,15.8827,15.8883,15.8659,15.8715,32400.0
2009-12-21 15:00:00,28.25,28.25,28.13,28.18,96300.0,15.8715,15.8715,15.8041,15.8322,96300.0
2009-12-21 15:30:00,28.18,28.22,28.06,28.14,299600.0,15.8322,15.8546,15.7647,15.8097,299600.0
2009-12-22 09:30:00,28.2,28.28,28.11,28.15,137600.0,15.8434,15.8883,15.7928,15.8153,137600.0
2009-12-22 10:00:00,28.15,28.3,28.09,28.2,123000.0,15.8153,15.8996,15.7816,15.8434,123000.0
2009-12-22 10:30:00,28.19,28.19,28.03,28.05,72700.0,15.8378,15.8378,15.7479,15.7591,72700.0
2009-12-22 11:00:00,28.05,28.09,28.01,28.02,38400.0,15.7591,15.7816,15.7366,15.7423,38400.0
2009-12-22 11:30:00,28.02,28.05,27.98,28.05,52100.0,15.7423,15.7591,15.7198,15.7591,52100.0
2009-12-22 12:00:00,28.05,28.07,27.94,27.96,44300.0,15.7591,15.7704,15.6973,15.7086,44300.0
2009-12-22 12:30:00,27.96,27.98,27.92,27.95,37200.0,15.7086,15.7198,15.6861,15.7029,37200.0
2009-12-22 13:00:00,27.95,28.01,27.94,27.95,39600.0,15.7029,15.7366,15.6973,15.7029,39600.0
2009-12-22 13:30:00,27.95,28.05,27.95,28.04,137400.0,15.7029,15.7591,15.7029,15.7535,137400.0
2009-12-22 14:00:00,28.04,28.04,27.98,28.03,40500.0,15.7535,15.7535,15.7198,15.7479,40500.0
2009-12-22 14:30:00,28.03,28.04,28.0,28.01,44800.0,15.7479,15.7535,15.731,15.7366,44800.0
2009-12-22 15:00:00,28.01,28.03,28.0,28.01,69700.0,15.7366,15.7479,15.731,15.7366,69700.0
2009-12-22 15:30:00,28.0,28.03,27.95,28.0,272900.0,15.731,15.7479,15.7029,15.731,272900.0
2009-12-23 09:30:00,28.08,28.15,28.01,28.12,82400.0,15.776,15.8153,15.7366,15.7984,82400.0
2009-12-23 10:00:00,28.1,28.11,27.99,28.03,117500.0,15.7872,15.7928,15.7254,15.7479,117500.0
2009-12-23 10:30:00,28.04,28.06,28.02,28.06,42800.0,15.7535,15.7647,15.7423,15.7647,42800.0
2009-12-23 11:00:00,28.06,28.07,28.0,28.07,36600.0,15.7647,15.7704,15.731,15.7704,36600.0
2009-12-23 11:30:00,28.06,28.2,28.06,28.15,74800.0,15.7647,15.8434,15.7647,15.8153,74800.0
2009-12-23 12:00:00,28.15,28.15,28.09,28.11,37500.0,15.8153,15.8153,15.7816,15.7928,37500.0
2009-12-23 12:30:00,28.1,28.13,28.09,28.12,20600.0,15.7872,15.8041,15.7816,15.7984,20600.0
2009-12-23 13:00:00,28.13,28.23,28.12,28.23,77400.0,15.8041,15.8602,15.7984,15.8602,77400.0
2009-12-23 13:30:00,28.23,28.25,28.2,28.2,30700.0,15.8602,15.8715,15.8434,15.8434,30700.0
2009-12-23 14:00:00,28.2,28.21,28.1,28.12,26900.0,15.8434,15.849,15.7872,15.7984,26900.0
2009-12-23 14:30:00,28.11,28.19,28.11,28.17,92700.0,15.7928,15.8378,15.7928,15.8265,92700.0
2009-12-23 15:00:00,28.17,28.17,28.1,28.1,67800.0,15.8265,15.8265,15.7872,15.7872,67800.0
2009-12-23 15:30:00,28.1,28.23,28.09,28.2,136700.0,15.7872,15.8602,15.7816,15.8434,136700.0
2009-12-24 09:30:00,28.19,28.43,28.19,28.4,35100.0,15.8378,15.9726,15.8378,15.9558,35100.0
2009-12-24 10:00:00,28.4,28.5,28.39,28.49,41200.0,15.9558,16.0119,15.9501,16.0063,41200.0
2009-12-24 10:30:00,28.48,28.5,28.42,28.48,43900.0,16.0007,16.0119,15.967,16.0007,43900.0
2009-12-24 11:00:00,28.48,28.51,28.4,28.4,27500.0,16.0007,16.0176,15.9558,15.9558,27500.0
2009-12-24 11:30:00,28.41,28.46,28.4,28.46,30800.0,15.9614,15.9895,15.9558,15.9895,30800.0
2009-12-24 12:00:00,28.46,28.52,28.45,28.51,29800.0,15.9895,16.0232,15.9838,16.0176,29800.0
2009-12-24 12:30:00,28.52,28.54,28.43,28.53,82600.0,16.0232,16.0344,15.9726,16.0288,82600.0
2009-12-28 09:30:00,28.52,28.67,28.46,28.56,38700.0,16.0232,16.1074,15.9895,16.0456,38700.0
2009-12-28 10:00:00,28.56,28.57,28.49,28.51,29800.0,16.0456,16.0513,16.0063,16.0176,29800.0
2009-12-28 10:30:00,28.51,28.54,28.48,28.53,58000.0,16.0176,16.0344,16.0007,16.0288,58000.0
2009-12-28 11:00:00,28.52,28.53,28.51,28.52,26200.0,16.0232,16.0288,16.0176,16.0232,26200.0
2009-12-28 11:30:00,28.53,28.54,28.47,28.49,62400.0,16.0288,16.0344,15.9951,16.0063,62400.0
2009-12-28 12:00:00,28.49,28.54,28.49,28.51,28800.0,16.0063,16.0344,16.0063,16.0176,28800.0
2009-12-28 12:30:00,28.53,28.53,28.47,28.49,25800.0,16.0288,16.0288,15.9951,16.0063,25800.0
2009-12-28 13:00:00,28.48,28.51,28.47,28.5,29700.0,16.0007,16.0176,15.9951,16.0119,29700.0
2009-12-28 13:30:00,28.51,28.51,28.45,28.45,44400.0,16.0176,16.0176,15.9838,15.9838,44400.0
2009-12-28 14:00:00,28.45,28.52,28.43,28.51,59300.0,15.9838,16.0232,15.9726,16.0176,59300.0
2009-12-28 14:30:00,28.51,28.53,28.48,28.52,42900.0,16.0176,16.0288,16.0007,16.0232,42900.0
2009-12-28 15:00:00,28.52,28.55,28.48,28.49,73800.0,16.0232,16.04,16.0007,16.0063,73800.0
2009-12-28 15:30:00,28.49,28.6,28.49,28.6,117400.0,16.0063,16.0681,16.0063,16.0681,117400.0
2009-12-29 09:30:00,28.55,28.62,28.51,28.54,52400.0,16.04,16.0794,16.0176,16.0344,52400.0
2009-12-29 10:00:00,28.54,28.55,28.51,28.52,48700.0,16.0344,16.04,16.0176,16.0232,48700.0
2009-12-29 10:30:00,28.52,28.63,28.52,28.63,21600.0,16.0232,16.085,16.0232,16.085,21600.0
2009-12-29 11:00:00,28.62,28.63,28.53,28.53,43100.0,16.0794,16.085,16.0288,16.0288,43100.0
2009-12-29 11:30:00,28.53,28.55,28.51,28.51,32800.0,16.0288,16.04,16.0176,16.0176,32800.0
2009-12-29 12:00:00,28.51,28.52,28.49,28.5,38300.0,16.0176,16.0232,16.0063,16.0119,38300.0
2009-12-29 12:30:00,28.5,28.58,28.5,28.56,25600.0,16.0119,16.0569,16.0119,16.0456,25600.0
2009-12-29 13:00:00,28.55,28.55,28.52,28.54,18600.0,16.04,16.04,16.0232,16.0344,18600.0
2009-12-29 13:30:00,28.54,28.55,28.52,28.55,24700.0,16.0344,16.04,16.0232,16.04,24700.0
2009-12-29 14:00:00,28.54,28.55,28.52,28.53,15300.0,16.0344,16.04,16.0232,16.0288,15300.0
2009-12-29 14:30:00,28.52,28.53,28.45,28.45,47100.0,16.0232,16.0288,15.9838,15.9838,47100.0
2009-12-29 15:00:00,28.46,28.49,28.45,28.47,81200.0,15.9895,16.0063,15.9838,15.9951,81200.0
2009-12-29 15:30:00,28.47,28.52,28.45,28.45,127200.0,15.9951,16.0232,15.9838,15.9838,127200.0
2009-12-30 09:30:00,28.26,28.45,28.26,28.43,39500.0,15.8771,15.9838,15.8771,15.9726,39500.0
2009-12-30 10:00:00,28.43,28.48,28.36,28.4,43100.0,15.9726,16.0007,15.9333,15.9558,43100.0
2009-12-30 10:30:00,28.41,28.43,28.33,28.4,35100.0,15.9614,15.9726,15.9164,15.9558,35100.0
2009-12-30 11:00:00,28.41,28.41,28.27,28.27,40400.0,15.9614,15.9614,15.8827,15.8827,40400.0
2009-12-30 11:30:00,28.27,28.34,28.27,28.3,36600.0,15.8827,15.922,15.8827,15.8996,36600.0
2009-12-30 12:00:00,28.3,28.3,28.29,28.3,24400.0,15.8996,15.8996,15.894,15.8996,24400.0
2009-12-30 12:30:00,28.3,28.3,28.27,28.28,27700.0,15.8996,15.8996,15.8827,15.8883,27700.0
2009-12-30 13:00:00,28.28,28.32,28.27,28.28,38100.0,15.8883,15.9108,15.8827,15.8883,38100.0
2009-12-30 13:30:00,28.28,28.29,28.25,28.27,22100.0,15.8883,15.894,15.8715,15.8827,22100.0
2009-12-30 14:00:00,28.26,28.27,28.21,28.24,51400.0,15.8771,15.8827,15.849,15.8659,51400.0
2009-12-30 14:30:00,28.24,28.3,28.24,28.29,32600.0,15.8659,15.8996,15.8659,15.894,32600.0
2009-12-30 15:00:00,28.29,28.3,28.25,28.29,68200.0,15.894,15.8996,15.8715,15.894,68200.0
2009-12-30 15:30:00,28.28,28.4,28.28,28.39,176200.0,15.8883,15.9558,15.8883,15.9501,176200.0
2009-12-31 09:30:00,28.56,28.64,28.47,28.5,96300.0,16.0456,16.0906,15.9951,16.0119,96300.0
2009-12-31 10:00:00,28.5,28.52,28.31,28.33,66900.0,16.0119,16.0232,15.9052,15.9164,66900.0
2009-12-31 10:30:00,28.32,28.33,28.18,28.25,63100.0,15.9108,15.9164,15.8322,15.8715,63100.0
2009-12-31 11:00:00,28.24,28.24,28.11,28.17,35000.0,15.8659,15.8659,15.7928,15.8265,35000.0
2009-12-31 11:30:00,28.16,28.22,28.14,28.19,24700.0,15.8209,15.8546,15.8097,15.8378,24700.0
2009-12-31 12:00:00,28.19,28.23,28.17,28.21,35500.0,15.8378,15.8602,15.8265,15.849,35500.0
2009-12-31 12:30:00,28.21,28.21,28.16,28.18,25600.0,15.849,15.849,15.8209,15.8322,25600.0
2009-12-31 13:00:00,28.17,28.18,28.16,28.18,27800.0,15.8265,15.8322,15.8209,15.8322,27800.0
2009-12-31 13:30:00,28.18,28.29,28.17,28.27,52800.0,15.8322,15.894,15.8265,15.8827,52800.0
2009-12-31 14:00:00,28.27,28.27,28.24,28.25,17000.0,15.8827,15.8827,15.8659,15.8715,17000.0
2009-12-31 14:30:00,28.25,28.26,28.22,28.25,48800.0,15.8715,15.8771,15.8546,15.8715,48800.0
2009-12-31 15:00:00,28.25,28.25,28.18,28.19,19800.0,15.8715,15.8715,15.8322,15.8378,19800.0
2009-12-31 15:30:00,28.18,28.21,27.95,27.96,186400.0,15.8322,15.849,15.7029,15.7086,186400.0
2010-01-04 09:30:00,28.03,28.27,28.01,28.15,85300.0,15.7479,15.8827,15.7366,15.8153,85300.0
2010-01-04 10:00:00,28.16,28.23,28.03,28.13,82100.0,15.8209,15.8602,15.7479,15.8041,82100.0
2010-01-04 10:30:00,28.13,28.18,28.12,28.13,59900.0,15.8041,15.8322,15.7984,15.8041,59900.0
2010-01-04 11:00:00,28.13,28.16,28.07,28.12,54700.0,15.8041,15.8209,15.7704,15.7984,54700.0
2010-01-04 11:30:00,28.12,28.17,28.07,28.07,56400.0,15.7984,15.8265,15.7704,15.7704,56400.0
2010-01-04 12:00:00,28.07,28.07,28.0,28.01,40500.0,15.7704,15.7704,15.731,15.7366,40500.0
2010-01-04 12:30:00,28.0,28.01,27.92,27.93,83300.0,15.731,15.7366,15.6861,15.6917,83300.0
2010-01-04 13:00:00,27.93,27.95,27.92,27.94,53400.0,15.6917,15.7029,15.6861,15.6973,53400.0
2010-01-04 13:30:00,27.94,27.95,27.86,27.86,80900.0,15.6973,15.7029,15.6524,15.6524,80900.0
2010-01-04 14:00:00,27.86,27.87,27.81,27.84,69500.0,15.6524,15.658,15.6243,15.6411,69500.0
2010-01-04 14:30:00,27.84,27.84,27.77,27.77,114900.0,15.6411,15.6411,15.6018,15.6018,114900.0
2010-01-04 15:00:00,27.77,27.79,27.69,27.69,146400.0,15.6018,15.613,15.5569,15.5569,146400.0
2010-01-04 15:30:00,27.7,27.78,27.69,27.78,263400.0,15.5625,15.6074,15.5569,15.6074,263400.0
2010-01-05 09:30:00,27.77,27.84,27.66,27.66,70000.0,15.6018,15.6411,15.54,15.54,70000.0
2010-01-05 10:00:00,27.65,27.74,27.54,27.61,84600.0,15.5344,15.585,15.4726,15.5119,84600.0
2010-01-05 10:30:00,27.61,27.61,27.55,27.55,40100.0,15.5119,15.5119,15.4782,15.4782,40100.0
2010-01-05 11:00:00,27.55,27.63,27.55,27.62,114500.0,15.4782,15.5232,15.4782,15.5175,114500.0
2010-01-05 11:30:00,27.6,27.61,27.55,27.59,46500.0,15.5063,15.5119,15.4782,15.5007,46500.0
2010-01-05 12:00:00,27.58,27.61,27.5,27.59,114800.0,15.4951,15.5119,15.4501,15.5007,114800.0
2010-01-05 12:30:00,27.59,27.64,27.41,27.47,128600.0,15.5007,15.5288,15.3996,15.4333,128600.0
2010-01-05 13:00:00,27.49,27.56,27.44,27.52,116800.0,15.4445,15.4838,15.4164,15.4614,116800.0
2010-01-05 13:30:00,27.52,27.59,27.46,27.55,91000.0,15.4614,15.5007,15.4276,15.4782,91000.0
2010-01-05 14:00:00,27.55,27.67,27.55,27.55,116600.0,15.4782,15.5456,15.4782,15.4782,116600.0
2010-01-05 14:30:00,27.56,27.64,27.55,27.64,62200.0,15.4838,15.5288,15.4782,15.5288,62200.0
2010-01-05 15:00:00,27.64,27.67,27.61,27.62,101600.0,15.5288,15.5456,15.5119,15.5175,101600.0
2010-01-05 15:30:00,27.63,27.7,27.62,27.64,244900.0,15.5232,15.5625,15.5175,15.5288,244900.0
2010-01-06 09:30:00,27.61,27.89,27.53,27.58,59800.0,15.5119,15.6692,15.467,15.4951,59800.0
2010-01-06 10:00:00,27.57,27.61,27.54,27.58,103400.0,15.4894,15.5119,15.4726,15.4951,103400.0
2010-01-06 10:30:00,27.58,27.58,27.47,27.47,74600.0,15.4951,15.4951,15.4333,15.4333,74600.0
2010-01-06 11:00:00,27.48,27.58,27.47,27.53,141100.0,15.4389,15.4951,15.4333,15.467,141100.0
2010-01-06 11:30:00,27.54,27.62,27.49,27.61,146300.0,15.4726,15.5175,15.4445,15.5119,146300.0
2010-01-06 12:00:00,27.62,27.66,27.51,27.65,128900.0,15.5175,15.54,15.4557,15.5344,128900.0
2010-01-06 12:30:00,27.65,27.78,27.65,27.72,129900.0,15.5344,15.6074,15.5344,15.5737,129900.0
2010-01-06 13:00:00,27.73,27.75,27.71,27.71,78300.0,15.5793,15.5906,15.5681,15.5681,78300.0
2010-01-06 13:30:00,27.71,27.72,27.59,27.6,105900.0,15.5681,15.5737,15.5007,15.5063,105900.0
2010-01-06 14:00:00,27.61,27.62,27.42,27.42,166000.0,15.5119,15.5175,15.4052,15.4052,166000.0
2010-01-06 14:30:00,27.43,27.43,27.39,27.4,107300.0,15.4108,15.4108,15.3883,15.3939,107300.0
2010-01-06 15:00:00,27.41,27.45,27.35,27.45,185100.0,15.3996,15.422,15.3658,15.422,185100.0
2010-01-06 15:30:00,27.45,27.49,27.41,27.45,318200.0,15.422,15.4445,15.3996,15.422,318200.0
2010-01-07 09:30:00,27.47,27.47,27.23,27.35,49200.0,15.4333,15.4333,15.2984,15.3658,49200.0
2010-01-07 10:00:00,27.35,27.36,27.23,27.25,108700.0,15.3658,15.3715,15.2984,15.3097,108700.0
2010-01-07 10:30:00,27.27,27.34,27.25,27.29,30300.0,15.3209,15.3602,15.3097,15.3321,30300.0
2010-01-07 11:00:00,27.29,27.32,27.26,27.26,42400.0,15.3321,15.349,15.3153,15.3153,42400.0
2010-01-07 11:30:00,27.26,27.33,27.24,27.28,53900.0,15.3153,15.3546,15.304,15.3265,53900.0
2010-01-07 12:00:00,27.28,27.3,27.22,27.22,48600.0,15.3265,15.3378,15.2928,15.2928,48600.0
2010-01-07 12:30:00,27.23,27.23,27.1,27.17,99200.0,15.2984,15.2984,15.2254,15.2647,99200.0
2010-01-07 13:00:00,27.15,27.22,27.13,27.21,38100.0,15.2535,15.2928,15.2422,15.2872,38100.0
2010-01-07 13:30:00,27.21,27.23,27.15,27.15,46600.0,15.2872,15.2984,15.2535,15.2535,46600.0
2010-01-07 14:00:00,27.15,27.17,27.11,27.11,44200.0,15.2535,15.2647,15.231,15.231,44200.0
2010-01-07 14:30:00,27.12,27.17,27.11,27.14,56000.0,15.2366,15.2647,15.231,15.2479,56000.0
2010-01-07 15:00:00,27.14,27.18,27.05,27.13,110800.0,15.2479,15.2703,15.1973,15.2422,110800.0
2010-01-07 15:30:00,27.13,27.21,27.13,27.18,159800.0,15.2422,15.2872,15.2422,15.2703,159800.0
2010-01-08 09:30:00,27.22,27.22,26.93,27.02,86300.0,15.2928,15.2928,15.1299,15.1804,86300.0
2010-01-08 10:00:00,27.02,27.02,26.83,26.92,94700.0,15.1804,15.1804,15.0737,15.1243,94700.0
2010-01-08 10:30:00,26.92,26.92,26.84,26.88,37300.0,15.1243,15.1243,15.0793,15.1018,37300.0
2010-01-08 11:00:00,26.88,26.91,26.85,26.86,42700.0,15.1018,15.1186,15.0849,15.0906,42700.0
2010-01-08 11:30:00,26.87,26.94,26.85,26.94,25900.0,15.0962,15.1355,15.0849,15.1355,25900.0
2010-01-08 12:00:00,26.94,26.97,26.9,26.96,27300.0,15.1355,15.1524,15.113,15.1467,27300.0
2010-01-08 12:30:00,26.95,26.97,26.88,26.88,33800.0,15.1411,15.1524,15.1018,15.1018,33800.0
2010-01-08 13:00:00,26.88,26.93,26.88,26.91,33700.0,15.1018,15.1299,15.1018,15.1186,33700.0
2010-01-08 13:30:00,26.91,26.97,26.89,26.91,37300.0,15.1186,15.1524,15.1074,15.1186,37300.0
2010-01-08 14:00:00,26.9,26.94,26.88,26.88,49000.0,15.113,15.1355,15.1018,15.1018,49000.0
2010-01-08 14:30:00,26.88,26.96,26.86,26.95,85200.0,15.1018,15.1467,15.0906,15.1411,85200.0
2010-01-08 15:00:00,26.95,27.01,26.94,27.0,105300.0,15.1411,15.1748,15.1355,15.1692,105300.0
2010-01-08 15:30:00,27.0,27.03,26.96,27.03,241100.0,15.1692,15.1861,15.1467,15.1861,241100.0
2010-01-11 09:30:00,27.05,27.21,27.05,27.21,50500.0,15.1973,15.2872,15.1973,15.2872,50500.0
2010-01-11 10:00:00,27.23,27.24,27.13,27.16,40500.0,15.2984,15.304,15.2422,15.2591,40500.0
2010-01-11 10:30:00,27.15,27.22,27.15,27.22,38900.0,15.2535,15.2928,15.2535,15.2928,38900.0
2010-01-11 11:00:00,27.21,27.21,27.14,27.17,53800.0,15.2872,15.2872,15.2479,15.2647,53800.0
2010-01-11 11:30:00,27.17,27.24,27.13,27.2,78000.0,15.2647,15.304,15.2422,15.2816,78000.0
2010-01-11 12:00:00,27.2,27.2,27.15,27.17,44900.0,15.2816,15.2816,15.2535,15.2647,44900.0
2010-01-11 12:30:00,27.17,27.18,27.08,27.08,46500.0,15.2647,15.2703,15.2142,15.2142,46500.0
2010-01-11 13:00:00,27.08,27.13,27.07,27.11,36100.0,15.2142,15.2422,15.2085,15.231,36100.0
2010-01-11 13:30:00,27.11,27.14,27.1,27.12,56700.0,15.231,15.2479,15.2254,15.2366,56700.0
2010-01-11 14:00:00,27.12,27.14,27.08,27.09,61200.0,15.2366,15.2479,15.2142,15.2198,61200.0
2010-01-11 14:30:00,27.09,27.15,27.09,27.14,48800.0,15.2198,15.2535,15.2198,15.2479,48800.0
2010-01-11 15:00:00,27.15,27.24,27.14,27.24,150500.0,15.2535,15.304,15.2479,15.304,150500.0
2010-01-11 15:30:00,27.24,27.28,27.2,27.25,232500.0,15.304,15.3265,15.2816,15.3097,232500.0
2010-01-12 09:30:00,27.15,27.23,27.09,27.19,72600.0,15.2535,15.2984,15.2198,15.276,72600.0
2010-01-12 10:00:00,27.18,27.33,27.15,27.32,63100.0,15.2703,15.3546,15.2535,15.349,63100.0
2010-01-12 10:30:00,27.32,27.35,27.24,27.25,39000.0,15.349,15.3658,15.304,15.3097,39000.0
2010-01-12 11:00:00,27.26,27.37,27.22,27.37,42300.0,15.3153,15.3771,15.2928,15.3771,42300.0
2010-01-12 11:30:00,27.37,27.45,27.37,27.4,48200.0,15.3771,15.422,15.3771,15.3939,48200.0
2010-01-12 12:00:00,27.39,27.4,27.3,27.31,41700.0,15.3883,15.3939,15.3378,15.3434,41700.0
2010-01-12 12:30:00,27.31,27.32,27.22,27.23,45300.0,15.3434,15.349,15.2928,15.2984,45300.0
2010-01-12 13:00:00,27.24,27.25,27.18,27.25,47800.0,15.304,15.3097,15.2703,15.3097,47800.0
2010-01-12 13:30:00,27.24,27.29,27.21,27.28,72100.0,15.304,15.3321,15.2872,15.3265,72100.0
2010-01-12 14:00:00,27.27,27.3,27.24,27.3,73500.0,15.3209,15.3378,15.304,15.3378,73500.0
2010-01-12 14:30:00,27.31,27.32,27.23,27.28,68100.0,15.3434,15.349,15.2984,15.3265,68100.0
2010-01-12 15:00:00,27.27,27.27,27.19,27.19,59400.0,15.3209,15.3209,15.276,15.276,59400.0
2010-01-12 15:30:00,27.19,27.22,27.15,27.17,245000.0,15.276,15.2928,15.2535,15.2647,245000.0
2010-01-13 09:30:00,27.2,27.46,27.18,27.38,122200.0,15.2816,15.4276,15.2703,15.3827,122200.0
2010-01-13 10:00:00,27.4,27.49,27.39,27.46,81600.0,15.3939,15.4445,15.3883,15.4276,81600.0
2010-01-13 10:30:00,27.45,27.46,27.15,27.16,99500.0,15.422,15.4276,15.2535,15.2591,99500.0
2010-01-13 11:00:00,27.16,27.25,27.14,27.16,82300.0,15.2591,15.3097,15.2479,15.2591,82300.0
2010-01-13 11:30:00,27.16,27.27,27.16,27.25,71500.0,15.2591,15.3209,15.2591,15.3097,71500.0
2010-01-13 12:00:00,27.25,27.27,27.16,27.18,57900.0,15.3097,15.3209,15.2591,15.2703,57900.0
2010-01-13 12:30:00,27.18,27.19,27.15,27.17,44000.0,15.2703,15.276,15.2535,15.2647,44000.0
2010-01-13 13:00:00,27.16,27.23,27.16,27.21,79900.0,15.2591,15.2984,15.2591,15.2872,79900.0
2010-01-13 13:30:00,27.21,27.28,27.2,27.27,92300.0,15.2872,15.3265,15.2816,15.3209,92300.0
2010-01-13 14:00:00,27.27,27.32,27.19,27.22,62400.0,15.3209,15.349,15.276,15.2928,62400.0
2010-01-13 14:30:00,27.22,27.31,27.21,27.31,55800.0,15.2928,15.3434,15.2872,15.3434,55800.0
2010-01-13 15:00:00,27.31,27.31,27.21,27.26,86600.0,15.3434,15.3434,15.2872,15.3153,86600.0
2010-01-13 15:30:00,27.27,27.38,27.26,27.37,235600.0,15.3209,15.3827,15.3153,15.3771,235600.0
2010-01-14 09:30:00,27.26,27.39,27.25,27.34,53000.0,15.3153,15.3883,15.3097,15.3602,53000.0
2010-01-14 10:00:00,27.33,27.37,27.3,27.33,30900.0,15.3546,15.3771,15.3378,15.3546,30900.0
2010-01-14 10:30:00,27.33,27.39,27.27,27.32,53300.0,15.3546,15.3883,15.3209,15.349,53300.0
2010-01-14 11:00:00,27.32,27.38,27.31,27.38,37300.0,15.349,15.3827,15.3434,15.3827,37300.0
2010-01-14 11:30:00,27.38,27.43,27.33,27.35,30000.0,15.3827,15.4108,15.3546,15.3658,30000.0
2010-01-14 12:00:00,27.35,27.39,27.34,27.39,20000.0,15.3658,15.3883,15.3602,15.3883,20000.0
2010-01-14 12:30:00,27.39,27.43,27.34,27.34,28500.0,15.3883,15.4108,15.3602,15.3602,28500.0
2010-01-14 13:00:00,27.35,27.35,27.32,27.33,15200.0,15.3658,15.3658,15.349,15.3546,15200.0
2010-01-14 13:30:00,27.34,27.43,27.33,27.42,69100.0,15.3602,15.4108,15.3546,15.4052,69100.0
2010-01-14 14:00:00,27.42,27.44,27.36,27.41,65800.0,15.4052,15.4164,15.3715,15.3996,65800.0
2010-01-14 14:30:00,27.4,27.46,27.4,27.45,55500.0,15.3939,15.4276,15.3939,15.422,55500.0
2010-01-14 15:00:00,27.45,27.5,27.42,27.44,82600.0,15.422,15.4501,15.4052,15.4164,82600.0
2010-01-14 15:30:00,27.45,27.48,27.41,27.46,161100.0,15.422,15.4389,15.3996,15.4276,161100.0
2010-01-15 09:30:00,27.41,27.48,27.21,27.36,345300.0,15.3996,15.4389,15.2872,15.3715,345300.0
2010-01-15 10:00:00,27.36,27.38,27.14,27.15,71800.0,15.3715,15.3827,15.2479,15.2535,71800.0
2010-01-15 10:30:00,27.15,27.15,27.01,27.1,91000.0,15.2535,15.2535,15.1748,15.2254,91000.0
2010-01-15 11:00:00,27.1,27.13,27.02,27.03,93700.0,15.2254,15.2422,15.1804,15.1861,93700.0
2010-01-15 11:30:00,27.03,27.04,26.92,26.94,50400.0,15.1861,15.1917,15.1243,15.1355,50400.0
2010-01-15 12:00:00,26.95,27.0,26.92,26.95,55200.0,15.1411,15.1692,15.1243,15.1411,55200.0
2010-01-15 12:30:00,26.95,27.09,26.94,27.07,121200.0,15.1411,15.2198,15.1355,15.2085,121200.0
2010-01-15 13:00:00,27.07,27.13,27.07,27.1,93600.0,15.2085,15.2422,15.2085,15.2254,93600.0
2010-01-15 13:30:00,27.1,27.2,27.1,27.19,107600.0,15.2254,15.2816,15.2254,15.276,107600.0
2010-01-15 14:00:00,27.19,27.25,27.17,27.24,157500.0,15.276,15.3097,15.2647,15.304,157500.0
2010-01-15 14:30:00,27.24,27.25,27.18,27.2,117300.0,15.304,15.3097,15.2703,15.2816,117300.0
2010-01-15 15:00:00,27.2,27.38,27.2,27.37,190900.0,15.2816,15.3827,15.2816,15.3771,190900.0
2010-01-15 15:30:00,27.37,27.38,27.3,27.35,209600.0,15.3771,15.3827,15.3378,15.3658,209600.0
2010-01-19 09:30:00,27.37,27.44,27.27,27.39,74100.0,15.3771,15.4164,15.3209,15.3883,74100.0
2010-01-19 10:00:00,27.38,27.44,27.28,27.38,68000.0,15.3827,15.4164,15.3265,15.3827,68000.0
2010-01-19 10:30:00,27.38,27.63,27.35,27.6,65200.0,15.3827,15.5232,15.3658,15.5063,65200.0
2010-01-19 11:00:00,27.59,27.62,27.57,27.59,47400.0,15.5007,15.5175,15.4894,15.5007,47400.0
2010-01-19 11:30:00,27.58,27.69,27.58,27.67,61700.0,15.4951,15.5569,15.4951,15.5456,61700.0
2010-01-19 12:00:00,27.68,27.74,27.67,27.71,51600.0,15.5512,15.585,15.5456,15.5681,51600.0
2010-01-19 12:30:00,27.7,27.73,27.69,27.72,29700.0,15.5625,15.5793,15.5569,15.5737,29700.0
2010-01-19 13:00:00,27.72,27.73,27.7,27.71,26100.0,15.5737,15.5793,15.5625,15.5681,26100.0
2010-01-19 13:30:00,27.7,27.71,27.69,27.69,172200.0,15.5625,15.5681,15.5569,15.5569,172200.0
2010-01-19 14:00:00,27.7,27.7,27.67,27.69,34600.0,15.5625,15.5625,15.5456,15.5569,34600.0
2010-01-19 14:30:00,27.69,27.71,27.69,27.7,167700.0,15.5569,15.5681,15.5569,15.5625,167700.0
2010-01-19 15:00:00,27.7,27.71,27.65,27.7,140600.0,15.5625,15.5681,15.5344,15.5625,140600.0
2010-01-19 15:30:00,27.71,27.73,27.68,27.7,262500.0,15.5681,15.5793,15.5512,15.5625,262500.0
2010-01-20 09:30:00,27.5,27.54,27.24,27.41,58600.0,15.4501,15.4726,15.304,15.3996,58600.0
2010-01-20 10:00:00,27.39,27.5,27.24,27.24,101100.0,15.3883,15.4501,15.304,15.304,101100.0
2010-01-20 10:30:00,27.24,27.3,27.15,27.17,79900.0,15.304,15.3378,15.2535,15.2647,79900.0
2010-01-20 11:00:00,27.17,27.23,27.13,27.18,62800.0,15.2647,15.2984,15.2422,15.2703,62800.0
2010-01-20 11:30:00,27.18,27.19,27.06,27.06,47900.0,15.2703,15.276,15.2029,15.2029,47900.0
2010-01-20 12:00:00,27.06,27.12,27.03,27.09,46500.0,15.2029,15.2366,15.1861,15.2198,46500.0
2010-01-20 12:30:00,27.09,27.19,27.09,27.16,57500.0,15.2198,15.276,15.2198,15.2591,57500.0
2010-01-20 13:00:00,27.17,27.19,27.03,27.04,163100.0,15.2647,15.276,15.1861,15.1917,163100.0
2010-01-20 13:30:00,27.04,27.14,27.03,27.12,97200.0,15.1917,15.2479,15.1861,15.2366,97200.0
2010-01-20 14:00:00,27.12,27.12,27.03,27.03,90600.0,15.2366,15.2366,15.1861,15.1861,90600.0
2010-01-20 14:30:00,27.04,27.1,27.03,27.05,175700.0,15.1917,15.2254,15.1861,15.1973,175700.0
2010-01-20 15:00:00,27.06,27.13,27.03,27.13,200500.0,15.2029,15.2422,15.1861,15.2422,200500.0
2010-01-20 15:30:00,27.14,27.22,27.12,27.18,340700.0,15.2479,15.2928,15.2366,15.2703,340700.0
2010-01-21 09:30:00,27.21,27.4,27.19,27.23,88700.0,15.2872,15.3939,15.276,15.2984,88700.0
2010-01-21 10:00:00,27.23,27.27,26.8,26.81,316800.0,15.2984,15.3209,15.0568,15.0625,316800.0
2010-01-21 10:30:00,26.8,26.82,26.54,26.64,388600.0,15.0568,15.0681,14.9108,14.9669,388600.0
2010-01-21 11:00:00,26.64,26.66,26.46,26.52,329800.0,14.9669,14.9782,14.8658,14.8995,329800.0
2010-01-21 11:30:00,26.52,26.52,26.29,26.31,314800.0,14.8995,14.8995,14.7703,14.7815,314800.0
2010-01-21 12:00:00,26.31,26.42,26.28,26.29,164300.0,14.7815,14.8433,14.7647,14.7703,164300.0
2010-01-21 12:30:00,26.29,26.33,26.25,26.28,267100.0,14.7703,14.7928,14.7478,14.7647,267100.0
2010-01-21 13:00:00,26.27,26.31,26.22,26.28,230100.0,14.7591,14.7815,14.731,14.7647,230100.0
2010-01-21 13:30:00,26.28,26.56,26.27,26.53,431200.0,14.7647,14.922,14.7591,14.9051,431200.0
2010-01-21 14:00:00,26.53,26.61,26.5,26.61,252600.0,14.9051,14.9501,14.8883,14.9501,252600.0
2010-01-21 14:30:00,26.61,26.66,26.51,26.57,362000.0,14.9501,14.9782,14.8939,14.9276,362000.0
2010-01-21 15:00:00,26.58,26.62,26.51,26.6,303900.0,14.9332,14.9557,14.8939,14.9445,303900.0
2010-01-21 15:30:00,26.6,26.64,26.52,26.53,505500.0,14.9445,14.9669,14.8995,14.9051,505500.0
2010-01-22 09:30:00,26.58,26.58,26.18,26.35,181500.0,14.9332,14.9332,14.7085,14.804,181500.0
2010-01-22 10:00:00,26.37,26.39,26.15,26.29,121900.0,14.8153,14.8265,14.6917,14.7703,121900.0
2010-01-22 10:30:00,26.29,26.37,26.22,26.37,167000.0,14.7703,14.8153,14.731,14.8153,167000.0
2010-01-22 11:00:00,26.37,26.38,26.24,26.32,112700.0,14.8153,14.8209,14.7422,14.7872,112700.0
2010-01-22 11:30:00,26.33,26.33,26.18,26.2,57300.0,14.7928,14.7928,14.7085,14.7197,57300.0
2010-01-22 12:00:00,26.21,26.21,26.15,26.17,175100.0,14.7254,14.7254,14.6917,14.7029,175100.0
2010-01-22 12:30:00,26.17,26.2,26.15,26.16,170600.0,14.7029,14.7197,14.6917,14.6973,170600.0
2010-01-22 13:00:00,26.16,26.17,26.1,26.12,178200.0,14.6973,14.7029,14.6636,14.6748,178200.0
2010-01-22 13:30:00,26.12,26.13,26.0,26.0,147500.0,14.6748,14.6804,14.6074,14.6074,147500.0
2010-01-22 14:00:00,26.01,26.06,25.96,25.98,159100.0,14.613,14.6411,14.5849,14.5961,159100.0
2010-01-22 14:30:00,25.99,26.04,25.96,25.98,311900.0,14.6018,14.6299,14.5849,14.5961,311900.0
2010-01-22 15:00:00,25.97,26.02,25.91,25.94,266300.0,14.5905,14.6186,14.5568,14.5737,266300.0
2010-01-22 15:30:00,25.93,25.98,25.75,25.76,412500.0,14.5681,14.5961,14.4669,14.4725,412500.0
2010-01-25 09:30:00,26.01,26.02,25.86,25.89,103400.0,14.613,14.6186,14.5287,14.5456,103400.0
2010-01-25 10:00:00,25.87,25.96,25.76,25.96,153800.0,14.5343,14.5849,14.4725,14.5849,153800.0
2010-01-25 10:30:00,25.96,26.01,25.92,25.96,212700.0,14.5849,14.613,14.5624,14.5849,212700.0
2010-01-25 11:00:00,25.97,26.07,25.9,26.05,227200.0,14.5905,14.6467,14.5512,14.6355,227200.0
2010-01-25 11:30:00,26.04,26.04,25.95,25.98,80600.0,14.6299,14.6299,14.5793,14.5961,80600.0
2010-01-25 12:00:00,25.98,26.01,25.93,25.94,63700.0,14.5961,14.613,14.5681,14.5737,63700.0
2010-01-25 12:30:00,25.93,25.95,25.91,25.93,54400.0,14.5681,14.5793,14.5568,14.5681,54400.0
2010-01-25 13:00:00,25.93,25.99,25.91,25.95,66400.0,14.5681,14.6018,14.5568,14.5793,66400.0
2010-01-25 13:30:00,25.96,25.98,25.9,25.98,54400.0,14.5849,14.5961,14.5512,14.5961,54400.0
2010-01-25 14:00:00,25.98,26.02,25.98,26.0,71900.0,14.5961,14.6186,14.5961,14.6074,71900.0
2010-01-25 14:30:00,26.0,26.01,25.95,26.0,55400.0,14.6074,14.613,14.5793,14.6074,55400.0
2010-01-25 15:00:00,26.0,26.0,25.96,25.99,81200.0,14.6074,14.6074,14.5849,14.6018,81200.0
2010-01-25 15:30:00,25.99,25.99,25.87,25.89,254800.0,14.6018,14.6018,14.5343,14.5456,254800.0
2010-01-26 09:30:00,25.86,25.88,25.73,25.79,99500.0,14.5287,14.54,14.4557,14.4894,99500.0
2010-01-26 10:00:00,25.79,26.0,25.75,25.94,171800.0,14.4894,14.6074,14.4669,14.5737,171800.0
2010-01-26 10:30:00,25.94,25.97,25.79,25.86,95700.0,14.5737,14.5905,14.4894,14.5287,95700.0
2010-01-26 11:00:00,25.87,25.97,25.85,25.92,48500.0,14.5343,14.5905,14.5231,14.5624,48500.0
2010-01-26 11:30:00,25.93,25.99,25.91,25.98,44500.0,14.5681,14.6018,14.5568,14.5961,44500.0
2010-01-26 12:00:00,25.98,26.0,25.95,26.0,95500.0,14.5961,14.6074,14.5793,14.6074,95500.0
2010-01-26 12:30:00,26.0,26.04,25.99,26.01,102500.0,14.6074,14.6299,14.6018,14.613,102500.0
2010-01-26 13:00:00,26.0,26.0,25.92,25.95,58100.0,14.6074,14.6074,14.5624,14.5793,58100.0
2010-01-26 13:30:00,25.96,25.97,25.93,25.96,64200.0,14.5849,14.5905,14.5681,14.5849,64200.0
2010-01-26 14:00:00,25.96,26.0,25.95,25.98,102200.0,14.5849,14.6074,14.5793,14.5961,102200.0
2010-01-26 14:30:00,25.98,26.06,25.96,26.05,190100.0,14.5961,14.6411,14.5849,14.6355,190100.0
2010-01-26 15:00:00,26.05,26.07,25.99,26.05,95300.0,14.6355,14.6467,14.6018,14.6355,95300.0
2010-01-26 15:30:00,26.05,26.08,25.94,25.96,272100.0,14.6355,14.6523,14.5737,14.5849,272100.0
2010-01-27 09:30:00,25.95,26.05,25.82,25.86,122300.0,14.5793,14.6355,14.5063,14.5287,122300.0
2010-01-27 10:00:00,25.85,25.91,25.73,25.78,116600.0,14.5231,14.5568,14.4557,14.4838,116600.0
2010-01-27 10:30:00,25.78,25.85,25.73,25.83,98300.0,14.4838,14.5231,14.4557,14.5119,98300.0
2010-01-27 11:00:00,25.83,25.93,25.79,25.86,96300.0,14.5119,14.5681,14.4894,14.5287,96300.0
2010-01-27 11:30:00,25.86,25.9,25.79,25.86,67500.0,14.5287,14.5512,14.4894,14.5287,67500.0
2010-01-27 12:00:00,25.87,25.88,25.77,25.78,94100.0,14.5343,14.54,14.4782,14.4838,94100.0
2010-01-27 12:30:00,25.77,25.79,25.73,25.74,96000.0,14.4782,14.4894,14.4557,14.4613,96000.0
2010-01-27 13:00:00,25.74,25.78,25.63,25.68,187000.0,14.4613,14.4838,14.3995,14.4276,187000.0
2010-01-27 13:30:00,25.67,25.78,25.67,25.77,188600.0,14.422,14.4838,14.422,14.4782,188600.0
2010-01-27 14:00:00,25.78,25.86,25.6,25.8,164900.0,14.4838,14.5287,14.3827,14.495,164900.0
2010-01-27 14:30:00,25.79,25.95,25.78,25.91,173700.0,14.4894,14.5793,14.4838,14.5568,173700.0
2010-01-27 15:00:00,25.91,25.93,25.77,25.9,170000.0,14.5568,14.5681,14.4782,14.5512,170000.0
2010-01-27 15:30:00,25.91,26.02,25.89,25.98,302300.0,14.5568,14.6186,14.5456,14.5961,302300.0
2010-01-28 09:30:00,25.88,26.03,25.72,25.77,60400.0,14.54,14.6242,14.4501,14.4782,60400.0
2010-01-28 10:00:00,25.76,25.85,25.71,25.85,51100.0,14.4725,14.5231,14.4445,14.5231,51100.0
2010-01-28 10:30:00,25.84,25.92,25.7,25.72,153300.0,14.5175,14.5624,14.4388,14.4501,153300.0
2010-01-28 11:00:00,25.72,25.76,25.6,25.65,110200.0,14.4501,14.4725,14.3827,14.4107,110200.0
2010-01-28 11:30:00,25.65,25.65,25.5,25.63,137000.0,14.4107,14.4107,14.3265,14.3995,137000.0
2010-01-28 12:00:00,25.62,25.73,25.61,25.73,67600.0,14.3939,14.4557,14.3883,14.4557,67600.0
2010-01-28 12:30:00,25.73,25.87,25.73,25.87,69400.0,14.4557,14.5343,14.4557,14.5343,69400.0
2010-01-28 13:00:00,25.86,25.93,25.86,25.92,87700.0,14.5287,14.5681,14.5287,14.5624,87700.0
2010-01-28 13:30:00,25.93,25.97,25.87,25.87,94800.0,14.5681,14.5905,14.5343,14.5343,94800.0
2010-01-28 14:00:00,25.87,25.89,25.76,25.83,96600.0,14.5343,14.5456,14.4725,14.5119,96600.0
2010-01-28 14:30:00,25.83,25.84,25.72,25.79,146400.0,14.5119,14.5175,14.4501,14.4894,146400.0
2010-01-28 15:00:00,25.79,25.86,25.76,25.8,155000.0,14.4894,14.5287,14.4725,14.495,155000.0
2010-01-28 15:30:00,25.8,25.88,25.7,25.74,509100.0,14.495,14.54,14.4388,14.4613,509100.0
2010-01-29 09:30:00,25.86,25.86,25.61,25.79,46400.0,14.5287,14.5287,14.3883,14.4894,46400.0
2010-01-29 10:00:00,25.81,25.92,25.79,25.91,75400.0,14.5006,14.5624,14.4894,14.5568,75400.0
2010-01-29 10:30:00,25.91,25.93,25.65,25.7,91600.0,14.5568,14.5681,14.4107,14.4388,91600.0
2010-01-29 11:00:00,25.7,25.8,25.67,25.67,91200.0,14.4388,14.495,14.422,14.422,91200.0
2010-01-29 11:30:00,25.7,25.74,25.62,25.63,62700.0,14.4388,14.4613,14.3939,14.3995,62700.0
2010-01-29 12:00:00,25.62,25.7,25.61,25.7,66100.0,14.3939,14.4388,14.3883,14.4388,66100.0
2010-01-29 12:30:00,25.7,25.75,25.64,25.75,85500.0,14.4388,14.4669,14.4051,14.4669,85500.0
2010-01-29 13:00:00,25.74,25.76,25.7,25.75,70200.0,14.4613,14.4725,14.4388,14.4669,70200.0
2010-01-29 13:30:00,25.74,25.75,25.61,25.66,139400.0,14.4613,14.4669,14.3883,14.4164,139400.0
2010-01-29 14:00:00,25.66,25.79,25.65,25.68,109400.0,14.4164,14.4894,14.4107,14.4276,109400.0
2010-01-29 14:30:00,25.67,25.71,25.6,25.71,138000.0,14.422,14.4445,14.3827,14.4445,138000.0
2010-01-29 15:00:00,25.71,25.71,25.58,25.6,108200.0,14.4445,14.4445,14.3714,14.3827,108200.0
2010-01-29 15:30:00,25.59,25.66,25.52,25.52,332300.0,14.377,14.4164,14.3377,14.3377,332300.0
2010-02-01 09:30:00,25.59,25.72,25.32,25.53,109600.0,14.377,14.4501,14.2253,14.3433,109600.0
2010-02-01 10:00:00,25.54,25.75,25.5,25.66,123200.0,14.3489,14.4669,14.3265,14.4164,123200.0
2010-02-01 10:30:00,25.67,25.74,25.6,25.61,57200.0,14.422,14.4613,14.3827,14.3883,57200.0
2010-02-01 11:00:00,25.6,25.72,25.56,25.72,51000.0,14.3827,14.4501,14.3602,14.4501,51000.0
2010-02-01 11:30:00,25.72,25.75,25.68,25.68,169600.0,14.4501,14.4669,14.4276,14.4276,169600.0
2010-02-01 12:00:00,25.68,25.68,25.53,25.53,99600.0,14.4276,14.4276,14.3433,14.3433,99600.0
2010-02-01 12:30:00,25.53,25.55,25.45,25.45,137100.0,14.3433,14.3546,14.2984,14.2984,137100.0
2010-02-01 13:00:00,25.45,25.54,25.45,25.52,45600.0,14.2984,14.3489,14.2984,14.3377,45600.0
2010-02-01 13:30:00,25.52,25.53,25.45,25.45,77000.0,14.3377,14.3433,14.2984,14.2984,77000.0
2010-02-01 14:00:00,25.46,25.5,25.42,25.49,113900.0,14.304,14.3265,14.2815,14.3209,113900.0
2010-02-01 14:30:00,25.49,25.5,25.43,25.43,111600.0,14.3209,14.3265,14.2871,14.2871,111600.0
2010-02-01 15:00:00,25.43,25.45,25.4,25.43,157500.0,14.2871,14.2984,14.2703,14.2871,157500.0
2010-02-01 15:30:00,25.43,25.49,25.38,25.46,354100.0,14.2871,14.3209,14.2591,14.304,354100.0
2010-02-02 09:30:00,25.48,25.48,25.25,25.28,225900.0,14.3152,14.3152,14.186,14.2029,225900.0
2010-02-02 10:00:00,25.29,25.5,25.29,25.49,151200.0,14.2085,14.3265,14.2085,14.3209,151200.0
2010-02-02 10:30:00,25.49,25.66,25.48,25.61,145500.0,14.3209,14.4164,14.3152,14.3883,145500.0
2010-02-02 11:00:00,25.62,25.65,25.47,25.56,147600.0,14.3939,14.4107,14.3096,14.3602,147600.0
2010-02-02 11:30:00,25.57,25.6,25.51,25.57,152200.0,14.3658,14.3827,14.3321,14.3658,152200.0
2010-02-02 12:00:00,25.57,25.61,25.47,25.61,109000.0,14.3658,14.3883,14.3096,14.3883,109000.0
2010-02-02 12:30:00,25.6,25.61,25.53,25.61,177900.0,14.3827,14.3883,14.3433,14.3883,177900.0
2010-02-02 13:00:00,25.61,25.71,25.53,25.71,77200.0,14.3883,14.4445,14.3433,14.4445,77200.0
2010-02-02 13:30:00,25.71,25.75,25.69,25.72,49000.0,14.4445,14.4669,14.4332,14.4501,49000.0
2010-02-02 14:00:00,25.71,25.74,25.69,25.72,104000.0,14.4445,14.4613,14.4332,14.4501,104000.0
2010-02-02 14:30:00,25.72,25.73,25.67,25.71,72200.0,14.4501,14.4557,14.422,14.4445,72200.0
2010-02-02 15:00:00,25.71,25.73,25.68,25.7,168300.0,14.4445,14.4557,14.4276,14.4388,168300.0
2010-02-02 15:30:00,25.7,25.78,25.68,25.77,259500.0,14.4388,14.4838,14.4276,14.4782,259500.0
2010-02-03 09:30:00,25.31,25.65,25.29,25.5,343400.0,14.2197,14.4107,14.2085,14.3265,343400.0
2010-02-03 10:00:00,25.5,25.54,25.4,25.49,189400.0,14.3265,14.3489,14.2703,14.3209,189400.0
2010-02-03 10:30:00,25.49,25.63,25.48,25.54,221200.0,14.3209,14.3995,14.3152,14.3489,221200.0
2010-02-03 11:00:00,25.54,25.59,25.51,25.51,59000.0,14.3489,14.377,14.3321,14.3321,59000.0
2010-02-03 11:30:00,25.53,25.54,25.47,25.49,80000.0,14.3433,14.3489,14.3096,14.3209,80000.0
2010-02-03 12:00:00,25.49,25.52,25.47,25.47,51600.0,14.3209,14.3377,14.3096,14.3096,51600.0
2010-02-03 12:30:00,25.48,25.53,25.41,25.43,110700.0,14.3152,14.3433,14.2759,14.2871,110700.0
2010-02-03 13:00:00,25.43,25.51,25.43,25.45,90600.0,14.2871,14.3321,14.2871,14.2984,90600.0
2010-02-03 13:30:00,25.44,25.46,25.38,25.39,87300.0,14.2928,14.304,14.2591,14.2647,87300.0
2010-02-03 14:00:00,25.4,25.48,25.36,25.47,128000.0,14.2703,14.3152,14.2478,14.3096,128000.0
2010-02-03 14:30:00,25.47,25.53,25.43,25.51,147400.0,14.3096,14.3433,14.2871,14.3321,147400.0
2010-02-03 15:00:00,25.51,25.53,25.47,25.51,122300.0,14.3321,14.3433,14.3096,14.3321,122300.0
2010-02-03 15:30:00,25.5,25.62,25.5,25.6,477500.0,14.3265,14.3939,14.3265,14.3827,477500.0
2010-02-04 09:30:00,25.45,25.46,25.2,25.23,98800.0,14.2984,14.304,14.1579,14.1748,98800.0
2010-02-04 10:00:00,25.26,25.33,25.07,25.11,124400.0,14.1916,14.231,14.0849,14.1074,124400.0
2010-02-04 10:30:00,25.11,25.18,25.03,25.05,53600.0,14.1074,14.1467,14.0624,14.0737,53600.0
2010-02-04 11:00:00,25.03,25.17,25.02,25.14,49000.0,14.0624,14.1411,14.0568,14.1242,49000.0
2010-02-04 11:30:00,25.18,25.23,25.05,25.18,120200.0,14.1467,14.1748,14.0737,14.1467,120200.0
2010-02-04 12:00:00,25.17,25.25,25.16,25.23,279800.0,14.1411,14.186,14.1355,14.1748,279800.0
2010-02-04 12:30:00,25.22,25.3,25.14,25.3,90100.0,14.1692,14.2141,14.1242,14.2141,90100.0
2010-02-04 13:00:00,25.3,25.34,25.24,25.3,43300.0,14.2141,14.2366,14.1804,14.2141,43300.0
2010-02-04 13:30:00,25.3,25.3,25.2,25.23,134800.0,14.2141,14.2141,14.1579,14.1748,134800.0
2010-02-04 14:00:00,25.22,25.26,25.12,25.25,73100.0,14.1692,14.1916,14.113,14.186,73100.0
2010-02-04 14:30:00,25.25,25.25,25.16,25.18,48900.0,14.186,14.186,14.1355,14.1467,48900.0
2010-02-04 15:00:00,25.19,25.2,25.06,25.07,92600.0,14.1523,14.1579,14.0793,14.0849,92600.0
2010-02-04 15:30:00,25.06,25.09,25.0,25.0,336700.0,14.0793,14.0961,14.0456,14.0456,336700.0
2010-02-05 09:30:00,25.0,25.03,24.68,24.78,111500.0,14.0456,14.0624,13.8658,13.922,111500.0
2010-02-05 10:00:00,24.79,24.84,24.71,24.74,115600.0,13.9276,13.9557,13.8826,13.8995,115600.0
2010-02-05 10:30:00,24.76,24.84,24.72,24.78,54100.0,13.9107,13.9557,13.8883,13.922,54100.0
2010-02-05 11:00:00,24.78,24.79,24.71,24.75,68400.0,13.922,13.9276,13.8826,13.9051,68400.0
2010-02-05 11:30:00,24.74,24.75,24.63,24.71,81800.0,13.8995,13.9051,13.8377,13.8826,81800.0
2010-02-05 12:00:00,24.7,24.74,24.69,24.74,48800.0,13.877,13.8995,13.8714,13.8995,48800.0
2010-02-05 12:30:00,24.74,24.74,24.66,24.71,84200.0,13.8995,13.8995,13.8545,13.8826,84200.0
2010-02-05 13:00:00,24.71,24.73,24.61,24.61,64300.0,13.8826,13.8939,13.8265,13.8265,64300.0
2010-02-05 13:30:00,24.62,24.63,24.45,24.46,76100.0,13.8321,13.8377,13.7366,13.7422,76100.0
2010-02-05 14:00:00,24.46,24.55,24.45,24.54,76100.0,13.7422,13.7927,13.7366,13.7871,76100.0
2010-02-05 14:30:00,24.53,24.58,24.48,24.57,99600.0,13.7815,13.8096,13.7534,13.804,99600.0
2010-02-05 15:00:00,24.56,24.84,24.56,24.79,219800.0,13.7984,13.9557,13.7984,13.9276,219800.0
2010-02-05 15:30:00,24.79,24.89,24.71,24.87,546400.0,13.9276,13.9838,13.8826,13.9725,546400.0
2010-02-08 09:30:00,24.99,24.99,24.76,24.87,72500.0,14.0399,14.0399,13.9107,13.9725,72500.0
2010-02-08 10:00:00,24.89,24.9,24.65,24.71,76500.0,13.9838,13.9894,13.8489,13.8826,76500.0
2010-02-08 10:30:00,24.72,24.74,24.67,24.7,223100.0,13.8883,13.8995,13.8602,13.877,223100.0
2010-02-08 11:00:00,24.71,24.78,24.68,24.69,160800.0,13.8826,13.922,13.8658,13.8714,160800.0
2010-02-08 11:30:00,24.69,24.71,24.66,24.68,110800.0,13.8714,13.8826,13.8545,13.8658,110800.0
2010-02-08 12:00:00,24.68,24.69,24.65,24.68,109200.0,13.8658,13.8714,13.8489,13.8658,109200.0
2010-02-08 12:30:00,24.68,24.7,24.66,24.67,127700.0,13.8658,13.877,13.8545,13.8602,127700.0
2010-02-08 13:00:00,24.67,24.68,24.6,24.67,61700.0,13.8602,13.8658,13.8208,13.8602,61700.0
2010-02-08 13:30:00,24.67,24.68,24.58,24.58,136700.0,13.8602,13.8658,13.8096,13.8096,136700.0
2010-02-08 14:00:00,24.59,24.66,24.59,24.63,59100.0,13.8152,13.8545,13.8152,13.8377,59100.0
2010-02-08 14:30:00,24.63,24.65,24.59,24.64,71400.0,13.8377,13.8489,13.8152,13.8433,71400.0
2010-02-08 15:00:00,24.64,24.65,24.51,24.54,151500.0,13.8433,13.8489,13.7703,13.7871,151500.0
2010-02-08 15:30:00,24.54,24.6,24.42,24.43,395300.0,13.7871,13.8208,13.7197,13.7253,395300.0
2010-02-09 09:30:00,24.62,24.76,24.55,24.59,83500.0,13.8321,13.9107,13.7927,13.8152,83500.0
2010-02-09 10:00:00,24.61,24.77,24.59,24.65,91800.0,13.8265,13.9163,13.8152,13.8489,91800.0
2010-02-09 10:30:00,24.65,24.73,24.57,24.59,130300.0,13.8489,13.8939,13.804,13.8152,130300.0
2010-02-09 11:00:00,24.59,24.62,24.51,24.6,108400.0,13.8152,13.8321,13.7703,13.8208,108400.0
2010-02-09 11:30:00,24.6,24.86,24.56,24.8,170000.0,13.8208,13.9669,13.7984,13.9332,170000.0
2010-02-09 12:00:00,24.81,24.99,24.8,24.9,110000.0,13.9388,14.0399,13.9332,13.9894,110000.0
2010-02-09 12:30:00,24.9,24.92,24.68,24.74,168400.0,13.9894,14.0006,13.8658,13.8995,168400.0
2010-02-09 13:00:00,24.74,24.82,24.61,24.63,127100.0,13.8995,13.9444,13.8265,13.8377,127100.0
2010-02-09 13:30:00,24.63,24.71,24.6,24.68,66000.0,13.8377,13.8826,13.8208,13.8658,66000.0
2010-02-09 14:00:00,24.69,24.71,24.61,24.67,36900.0,13.8714,13.8826,13.8265,13.8602,36900.0
2010-02-09 14:30:00,24.67,24.72,24.63,24.65,71600.0,13.8602,13.8883,13.8377,13.8489,71600.0
2010-02-09 15:00:00,24.65,24.74,24.62,24.71,177400.0,13.8489,13.8995,13.8321,13.8826,177400.0
2010-02-09 15:30:00,24.72,24.72,24.52,24.62,461900.0,13.8883,13.8883,13.7759,13.8321,461900.0
2010-02-10 09:30:00,24.66,24.66,24.5,24.54,89700.0,13.8545,13.8545,13.7646,13.7871,89700.0
2010-02-10 10:00:00,24.53,24.53,24.3,24.37,88600.0,13.7815,13.7815,13.6523,13.6916,88600.0
2010-02-10 10:30:00,24.36,24.48,24.29,24.45,96700.0,13.686,13.7534,13.6467,13.7366,96700.0
2010-02-10 11:00:00,24.44,24.56,24.38,24.54,79200.0,13.7309,13.7984,13.6972,13.7871,79200.0
2010-02-10 11:30:00,24.53,24.56,24.45,24.48,61600.0,13.7815,13.7984,13.7366,13.7534,61600.0
2010-02-10 12:00:00,24.49,24.5,24.39,24.45,195700.0,13.759,13.7646,13.7028,13.7366,195700.0
2010-02-10 12:30:00,24.45,24.47,24.38,24.39,96500.0,13.7366,13.7478,13.6972,13.7028,96500.0
2010-02-10 13:00:00,24.39,24.46,24.39,24.45,108700.0,13.7028,13.7422,13.7028,13.7366,108700.0
2010-02-10 13:30:00,24.45,24.46,24.4,24.44,128700.0,13.7366,13.7422,13.7085,13.7309,128700.0
2010-02-10 14:00:00,24.45,24.47,24.42,24.44,170300.0,13.7366,13.7478,13.7197,13.7309,170300.0
2010-02-10 14:30:00,24.44,24.44,24.4,24.41,101500.0,13.7309,13.7309,13.7085,13.7141,101500.0
2010-02-10 15:00:00,24.41,24.44,24.36,24.41,146800.0,13.7141,13.7309,13.686,13.7141,146800.0
2010-02-10 15:30:00,24.4,24.44,24.32,24.42,593200.0,13.7085,13.7309,13.6635,13.7197,593200.0
2010-02-11 09:30:00,24.41,24.41,24.14,24.29,142300.0,13.7141,13.7141,13.5624,13.6467,142300.0
2010-02-11 10:00:00,24.29,24.36,24.25,24.28,114300.0,13.6467,13.686,13.6242,13.641,114300.0
2010-02-11 10:30:00,24.27,24.31,24.22,24.22,148300.0,13.6354,13.6579,13.6073,13.6073,148300.0
2010-02-11 11:00:00,24.22,24.32,24.21,24.26,289100.0,13.6073,13.6635,13.6017,13.6298,289100.0
2010-02-11 11:30:00,24.26,24.44,24.24,24.43,155300.0,13.6298,13.7309,13.6186,13.7253,155300.0
2010-02-11 12:00:00,24.44,24.62,24.44,24.6,214000.0,13.7309,13.8321,13.7309,13.8208,214000.0
2010-02-11 12:30:00,24.59,24.66,24.57,24.61,60900.0,13.8152,13.8545,13.804,13.8265,60900.0
2010-02-11 13:00:00,24.6,24.7,24.57,24.66,90500.0,13.8208,13.877,13.804,13.8545,90500.0
2010-02-11 13:30:00,24.65,24.71,24.56,24.63,100900.0,13.8489,13.8826,13.7984,13.8377,100900.0
2010-02-11 14:00:00,24.63,24.7,24.62,24.69,65500.0,13.8377,13.877,13.8321,13.8714,65500.0
2010-02-11 14:30:00,24.69,24.71,24.61,24.63,67000.0,13.8714,13.8826,13.8265,13.8377,67000.0
2010-02-11 15:00:00,24.62,24.65,24.62,24.64,72300.0,13.8321,13.8489,13.8321,13.8433,72300.0
2010-02-11 15:30:00,24.63,24.67,24.54,24.61,552900.0,13.8377,13.8602,13.7871,13.8265,552900.0
2010-02-12 09:30:00,24.46,24.46,24.25,24.35,150400.0,13.7422,13.7422,13.6242,13.6804,150400.0
2010-02-12 10:00:00,24.35,24.43,24.26,24.35,140800.0,13.6804,13.7253,13.6298,13.6804,140800.0
2010-02-12 10:30:00,24.36,24.41,24.28,24.36,131400.0,13.686,13.7141,13.641,13.686,131400.0
2010-02-12 11:00:00,24.35,24.35,24.27,24.28,79100.0,13.6804,13.6804,13.6354,13.641,79100.0
2010-02-12 11:30:00,24.29,24.33,24.26,24.3,61300.0,13.6467,13.6691,13.6298,13.6523,61300.0
2010-02-12 12:00:00,24.3,24.57,24.3,24.55,138800.0,13.6523,13.804,13.6523,13.7927,138800.0
2010-02-12 12:30:00,24.55,24.59,24.53,24.55,116000.0,13.7927,13.8152,13.7815,13.7927,116000.0
2010-02-12 13:00:00,24.55,24.55,24.43,24.48,183600.0,13.7927,13.7927,13.7253,13.7534,183600.0
2010-02-12 13:30:00,24.47,24.49,24.41,24.43,51500.0,13.7478,13.759,13.7141,13.7253,51500.0
2010-02-12 14:00:00,24.43,24.63,24.43,24.57,161000.0,13.7253,13.8377,13.7253,13.804,161000.0
2010-02-12 14:30:00,24.57,24.58,24.45,24.46,104500.0,13.804,13.8096,13.7366,13.7422,104500.0
2010-02-12 15:00:00,24.45,24.49,24.4,24.42,154100.0,13.7366,13.759,13.7085,13.7197,154100.0
2010-02-12 15:30:00,24.42,24.59,24.39,24.57,291300.0,13.7197,13.8152,13.7028,13.804,291300.0
2010-02-16 09:30:00,24.76,24.89,24.71,24.87,75100.0,13.9107,13.9838,13.8826,13.9725,75100.0
2010-02-16 10:00:00,24.85,24.91,24.8,24.86,78900.0,13.9613,13.995,13.9332,13.9669,78900.0
2010-02-16 10:30:00,24.86,25.0,24.86,24.94,78900.0,13.9669,14.0456,13.9669,14.0119,78900.0
2010-02-16 11:00:00,24.94,24.95,24.82,24.9,69400.0,14.0119,14.0175,13.9444,13.9894,69400.0
2010-02-16 11:30:00,24.91,25.1,24.91,25.01,104400.0,13.995,14.1017,13.995,14.0512,104400.0
2010-02-16 12:00:00,25.0,25.05,24.97,24.98,67900.0,14.0456,14.0737,14.0287,14.0343,67900.0
2010-02-16 12:30:00,24.97,24.98,24.92,24.93,58900.0,14.0287,14.0343,14.0006,14.0062,58900.0
2010-02-16 13:00:00,24.92,24.95,24.88,24.93,92900.0,14.0006,14.0175,13.9781,14.0062,92900.0
2010-02-16 13:30:00,24.94,24.96,24.88,24.96,112500.0,14.0119,14.0231,13.9781,14.0231,112500.0
2010-02-16 14:00:00,24.95,25.04,24.95,25.04,87500.0,14.0175,14.068,14.0175,14.068,87500.0
2010-02-16 14:30:00,25.04,25.04,25.0,25.01,71000.0,14.068,14.068,14.0456,14.0512,71000.0
2010-02-16 15:00:00,25.02,25.03,24.98,25.02,125100.0,14.0568,14.0624,14.0343,14.0568,125100.0
2010-02-16 15:30:00,25.02,25.15,25.02,25.11,309300.0,14.0568,14.1298,14.0568,14.1074,309300.0
2010-02-17 09:30:00,25.22,25.32,25.07,25.13,89100.0,14.1692,14.2253,14.0849,14.1186,89100.0
2010-02-17 10:00:00,25.14,25.22,25.07,25.12,139800.0,14.1242,14.1692,14.0849,14.113,139800.0
2010-02-17 10:30:00,25.13,25.15,25.08,25.1,118300.0,14.1186,14.1298,14.0905,14.1017,118300.0
2010-02-17 11:00:00,25.1,25.25,25.06,25.18,168600.0,14.1017,14.186,14.0793,14.1467,168600.0
2010-02-17 11:30:00,25.18,25.25,25.17,25.22,122800.0,14.1467,14.186,14.1411,14.1692,122800.0
2010-02-17 12:00:00,25.22,25.32,25.19,25.31,103400.0,14.1692,14.2253,14.1523,14.2197,103400.0
2010-02-17 12:30:00,25.3,25.31,25.25,25.27,52200.0,14.2141,14.2197,14.186,14.1973,52200.0
2010-02-17 13:00:00,25.27,25.31,25.24,25.29,68000.0,14.1973,14.2197,14.1804,14.2085,68000.0
2010-02-17 13:30:00,25.3,25.3,25.23,25.23,58700.0,14.2141,14.2141,14.1748,14.1748,58700.0
2010-02-17 14:00:00,25.23,25.29,25.16,25.28,128100.0,14.1748,14.2085,14.1355,14.2029,128100.0
2010-02-17 14:30:00,25.27,25.31,25.21,25.27,108700.0,14.1973,14.2197,14.1635,14.1973,108700.0
2010-02-17 15:00:00,25.26,25.35,25.25,25.26,211200.0,14.1916,14.2422,14.186,14.1916,211200.0
2010-02-17 15:30:00,25.26,25.4,25.24,25.4,466800.0,14.1916,14.2703,14.1804,14.2703,466800.0
2010-02-18 09:30:00,25.47,26.25,25.47,25.72,469700.0,14.3096,14.7478,14.3096,14.4501,469700.0
2010-02-18 10:00:00,25.73,25.93,25.66,25.88,395500.0,14.4557,14.5681,14.4164,14.54,395500.0
2010-02-18 10:30:00,25.88,26.12,25.87,26.07,439600.0,14.54,14.6748,14.5343,14.6467,439600.0
2010-02-18 11:00:00,26.06,26.09,25.92,25.97,258200.0,14.6411,14.6579,14.5624,14.5905,258200.0
2010-02-18 11:30:00,25.97,25.98,25.85,25.89,139100.0,14.5905,14.5961,14.5231,14.5456,139100.0
2010-02-18 12:00:00,25.89,25.9,25.86,25.87,90800.0,14.5456,14.5512,14.5287,14.5343,90800.0
2010-02-18 12:30:00,25.87,25.87,25.74,25.76,105500.0,14.5343,14.5343,14.4613,14.4725,105500.0
2010-02-18 13:00:00,25.76,25.76,25.61,25.63,114200.0,14.4725,14.4725,14.3883,14.3995,114200.0
2010-02-18 13:30:00,25.63,25.63,25.62,25.63,62300.0,14.3995,14.3995,14.3939,14.3995,62300.0
2010-02-18 14:00:00,25.63,25.72,25.57,25.69,176100.0,14.3995,14.4501,14.3658,14.4332,176100.0
2010-02-18 14:30:00,25.69,25.76,25.69,25.73,105000.0,14.4332,14.4725,14.4332,14.4557,105000.0
2010-02-18 15:00:00,25.73,25.74,25.69,25.69,163800.0,14.4557,14.4613,14.4332,14.4332,163800.0
2010-02-18 15:30:00,25.69,25.7,25.62,25.68,451100.0,14.4332,14.4388,14.3939,14.4276,451100.0
2010-02-19 09:30:00,25.62,26.06,25.35,25.56,376100.0,14.3939,14.6411,14.2422,14.3602,376100.0
2010-02-19 10:00:00,25.56,25.85,25.55,25.8,112500.0,14.3602,14.5231,14.3546,14.495,112500.0
2010-02-19 10:30:00,25.8,25.84,25.76,25.79,69900.0,14.495,14.5175,14.4725,14.4894,69900.0
2010-02-19 11:00:00,25.79,25.92,25.78,25.89,94500.0,14.4894,14.5624,14.4838,14.5456,94500.0
2010-02-19 11:30:00,25.89,25.89,25.8,25.87,169800.0,14.5456,14.5456,14.495,14.5343,169800.0
2010-02-19 12:00:00,25.87,25.9,25.81,25.82,87100.0,14.5343,14.5512,14.5006,14.5063,87100.0
2010-02-19 12:30:00,25.82,25.86,25.79,25.83,66900.0,14.5063,14.5287,14.4894,14.5119,66900.0
2010-02-19 13:00:00,25.83,25.83,25.75,25.77,67500.0,14.5119,14.5119,14.4669,14.4782,67500.0
2010-02-19 13:30:00,25.77,25.78,25.68,25.7,142900.0,14.4782,14.4838,14.4276,14.4388,142900.0
2010-02-19 14:00:00,25.69,25.73,25.67,25.68,80500.0,14.4332,14.4557,14.422,14.4276,80500.0
2010-02-19 14:30:00,25.68,25.68,25.64,25.65,94800.0,14.4276,14.4276,14.4051,14.4107,94800.0
2010-02-19 15:00:00,25.65,25.68,25.61,25.64,177600.0,14.4107,14.4276,14.3883,14.4051,177600.0
2010-02-19 15:30:00,25.64,25.74,25.61,25.62,416600.0,14.4051,14.4613,14.3883,14.3939,416600.0
2010-02-22 09:30:00,25.8,25.82,25.64,25.72,176300.0,14.495,14.5063,14.4051,14.4501,176300.0
2010-02-22 10:00:00,25.72,25.79,25.61,25.76,103600.0,14.4501,14.4894,14.3883,14.4725,103600.0
2010-02-22 10:30:00,25.76,25.77,25.61,25.62,80900.0,14.4725,14.4782,14.3883,14.3939,80900.0
2010-02-22 11:00:00,25.62,25.65,25.5,25.51,150900.0,14.3939,14.4107,14.3265,14.3321,150900.0
2010-02-22 11:30:00,25.5,25.54,25.43,25.44,80600.0,14.3265,14.3489,14.2871,14.2928,80600.0
2010-02-22 12:00:00,25.45,25.49,25.42,25.44,64200.0,14.2984,14.3209,14.2815,14.2928,64200.0
2010-02-22 12:30:00,25.45,25.54,25.44,25.52,62200.0,14.2984,14.3489,14.2928,14.3377,62200.0
2010-02-22 13:00:00,25.53,25.54,25.49,25.52,61100.0,14.3433,14.3489,14.3209,14.3377,61100.0
2010-02-22 13:30:00,25.51,25.58,25.49,25.5,65400.0,14.3321,14.3714,14.3209,14.3265,65400.0
2010-02-22 14:00:00,25.5,25.52,25.48,25.48,47500.0,14.3265,14.3377,14.3152,14.3152,47500.0
2010-02-22 14:30:00,25.48,25.52,25.46,25.49,125800.0,14.3152,14.3377,14.304,14.3209,125800.0
2010-02-22 15:00:00,25.49,25.5,25.44,25.47,74500.0,14.3209,14.3265,14.2928,14.3096,74500.0
2010-02-22 15:30:00,25.47,25.48,25.36,25.4,220100.0,14.3096,14.3152,14.2478,14.2703,220100.0
2010-02-23 09:30:00,25.39,25.47,25.3,25.45,89600.0,14.2647,14.3096,14.2141,14.2984,89600.0
2010-02-23 10:00:00,25.44,25.45,25.17,25.21,148500.0,14.2928,14.2984,14.1411,14.1635,148500.0
2010-02-23 10:30:00,25.21,25.37,25.19,25.35,74900.0,14.1635,14.2534,14.1523,14.2422,74900.0
2010-02-23 11:00:00,25.36,25.39,25.29,25.34,137900.0,14.2478,14.2647,14.2085,14.2366,137900.0
2010-02-23 11:30:00,25.35,25.44,25.35,25.42,59200.0,14.2422,14.2928,14.2422,14.2815,59200.0
2010-02-23 12:00:00,25.42,25.42,25.32,25.35,182900.0,14.2815,14.2815,14.2253,14.2422,182900.0
2010-02-23 12:30:00,25.35,25.35,25.27,25.34,45800.0,14.2422,14.2422,14.1973,14.2366,45800.0
2010-02-23 13:00:00,25.35,25.36,25.31,25.34,53400.0,14.2422,14.2478,14.2197,14.2366,53400.0
2010-02-23 13:30:00,25.34,25.34,25.25,25.3,54400.0,14.2366,14.2366,14.186,14.2141,54400.0
2010-02-23 14:00:00,25.31,25.32,25.22,25.24,71800.0,14.2197,14.2253,14.1692,14.1804,71800.0
2010-02-23 14:30:00,25.24,25.32,25.22,25.28,84000.0,14.1804,14.2253,14.1692,14.2029,84000.0
2010-02-23 15:00:00,25.28,25.34,25.27,25.31,91200.0,14.2029,14.2366,14.1973,14.2197,91200.0
2010-02-23 15:30:00,25.31,25.31,25.25,25.3,232700.0,14.2197,14.2197,14.186,14.2141,232700.0
2010-02-24 09:30:00,25.34,25.45,25.13,25.17,133000.0,14.2366,14.2984,14.1186,14.1411,133000.0
2010-02-24 10:00:00,25.17,25.17,24.89,24.93,189300.0,14.1411,14.1411,13.9838,14.0062,189300.0
2010-02-24 10:30:00,24.92,25.15,24.9,25.13,194100.0,14.0006,14.1298,13.9894,14.1186,194100.0
2010-02-24 11:00:00,25.13,25.22,25.09,25.13,80100.0,14.1186,14.1692,14.0961,14.1186,80100.0
2010-02-24 11:30:00,25.13,25.15,25.06,25.1,84800.0,14.1186,14.1298,14.0793,14.1017,84800.0
2010-02-24 12:00:00,25.1,25.18,25.08,25.12,80400.0,14.1017,14.1467,14.0905,14.113,80400.0
2010-02-24 12:30:00,25.11,25.19,25.1,25.13,66300.0,14.1074,14.1523,14.1017,14.1186,66300.0
2010-02-24 13:00:00,25.13,25.2,25.12,25.17,47300.0,14.1186,14.1579,14.113,14.1411,47300.0
2010-02-24 13:30:00,25.18,25.2,25.11,25.11,50600.0,14.1467,14.1579,14.1074,14.1074,50600.0
2010-02-24 14:00:00,25.11,25.12,25.06,25.08,85400.0,14.1074,14.113,14.0793,14.0905,85400.0
2010-02-24 14:30:00,25.07,25.09,25.03,25.03,97600.0,14.0849,14.0961,14.0624,14.0624,97600.0
2010-02-24 15:00:00,25.03,25.09,25.02,25.07,102300.0,14.0624,14.0961,14.0568,14.0849,102300.0
2010-02-24 15:30:00,25.06,25.14,25.05,25.11,304300.0,14.0793,14.1242,14.0737,14.1074,304300.0
2010-02-25 09:30:00,24.91,24.91,24.67,24.77,164700.0,13.995,13.995,13.8602,13.9163,164700.0
2010-02-25 10:00:00,24.77,24.87,24.71,24.86,267200.0,13.9163,13.9725,13.8826,13.9669,267200.0
2010-02-25 10:30:00,24.86,24.93,24.77,24.79,117900.0,13.9669,14.0062,13.9163,13.9276,117900.0
2010-02-25 11:00:00,24.79,24.82,24.75,24.75,75000.0,13.9276,13.9444,13.9051,13.9051,75000.0
2010-02-25 11:30:00,24.75,24.75,24.67,24.71,145000.0,13.9051,13.9051,13.8602,13.8826,145000.0
2010-02-25 12:00:00,24.72,24.73,24.66,24.68,110800.0,13.8883,13.8939,13.8545,13.8658,110800.0
2010-02-25 12:30:00,24.68,24.76,24.67,24.74,72100.0,13.8658,13.9107,13.8602,13.8995,72100.0
2010-02-25 13:00:00,24.75,24.81,24.73,24.74,69900.0,13.9051,13.9388,13.8939,13.8995,69900.0
2010-02-25 13:30:00,24.74,24.92,24.74,24.9,68200.0,13.8995,14.0006,13.8995,13.9894,68200.0
2010-02-25 14:00:00,24.9,24.97,24.88,24.91,126900.0,13.9894,14.0287,13.9781,13.995,126900.0
2010-02-25 14:30:00,24.92,25.03,24.92,25.0,125900.0,14.0006,14.0624,14.0006,14.0456,125900.0
2010-02-25 15:00:00,25.0,25.06,24.93,25.0,148000.0,14.0456,14.0793,14.0062,14.0456,148000.0
2010-02-25 15:30:00,25.01,25.06,24.94,25.06,276300.0,14.0512,14.0793,14.0119,14.0793,276300.0
2010-02-26 09:30:00,25.12,25.12,24.9,24.92,100500.0,14.113,14.113,13.9894,14.0006,100500.0
2010-02-26 10:00:00,24.92,24.92,24.75,24.86,140300.0,14.0006,14.0006,13.9051,13.9669,140300.0
2010-02-26 10:30:00,24.86,24.97,24.86,24.9,92600.0,13.9669,14.0287,13.9669,13.9894,92600.0
2010-02-26 11:00:00,24.89,24.92,24.85,24.85,89500.0,13.9838,14.0006,13.9613,13.9613,89500.0
2010-02-26 11:30:00,24.85,24.87,24.75,24.76,122800.0,13.9613,13.9725,13.9051,13.9107,122800.0
2010-02-26 12:00:00,24.76,24.79,24.71,24.75,115700.0,13.9107,13.9276,13.8826,13.9051,115700.0
2010-02-26 12:30:00,24.75,24.76,24.65,24.7,113700.0,13.9051,13.9107,13.8489,13.877,113700.0
2010-02-26 13:00:00,24.69,24.82,24.69,24.81,134700.0,13.8714,13.9444,13.8714,13.9388,134700.0
2010-02-26 13:30:00,24.81,24.91,24.81,24.89,151300.0,13.9388,13.995,13.9388,13.9838,151300.0
2010-02-26 14:00:00,24.88,24.92,24.8,24.83,77700.0,13.9781,14.0006,13.9332,13.9501,77700.0
2010-02-26 14:30:00,24.82,24.83,24.74,24.78,107000.0,13.9444,13.9501,13.8995,13.922,107000.0
2010-02-26 15:00:00,24.78,24.78,24.7,24.75,154600.0,13.922,13.922,13.877,13.9051,154600.0
2010-02-26 15:30:00,24.74,24.77,24.7,24.72,399800.0,13.8995,13.9163,13.877,13.8883,399800.0
2010-03-01 09:30:00,24.82,25.1,24.82,25.05,159100.0,13.9444,14.1017,13.9444,14.0737,159100.0
2010-03-01 10:00:00,25.05,25.07,24.94,24.94,162800.0,14.0737,14.0849,14.0119,14.0119,162800.0
2010-03-01 10:30:00,24.94,25.0,24.88,24.96,93100.0,14.0119,14.0456,13.9781,14.0231,93100.0
2010-03-01 11:00:00,24.97,25.06,24.95,25.02,97100.0,14.0287,14.0793,14.0175,14.0568,97100.0
2010-03-01 11:30:00,25.03,25.07,25.01,25.07,63900.0,14.0624,14.0849,14.0512,14.0849,63900.0
2010-03-01 12:00:00,25.07,25.1,25.06,25.1,58000.0,14.0849,14.1017,14.0793,14.1017,58000.0
2010-03-01 12:30:00,25.09,25.14,25.09,25.1,65800.0,14.0961,14.1242,14.0961,14.1017,65800.0
2010-03-01 13:00:00,25.1,25.13,25.07,25.07,52900.0,14.1017,14.1186,14.0849,14.0849,52900.0
2010-03-01 13:30:00,25.08,25.1,25.07,25.09,45600.0,14.0905,14.1017,14.0849,14.0961,45600.0
2010-03-01 14:00:00,25.09,25.14,25.09,25.12,103200.0,14.0961,14.1242,14.0961,14.113,103200.0
2010-03-01 14:30:00,25.13,25.13,25.11,25.11,42400.0,14.1186,14.1186,14.1074,14.1074,42400.0
2010-03-01 15:00:00,25.12,25.12,25.05,25.06,98500.0,14.113,14.113,14.0737,14.0793,98500.0
2010-03-01 15:30:00,25.07,25.08,25.02,25.05,210800.0,14.0849,14.0905,14.0568,14.0737,210800.0
2010-03-02 09:30:00,25.17,25.27,25.14,25.22,69800.0,14.1411,14.1973,14.1242,14.1692,69800.0
2010-03-02 10:00:00,25.22,25.27,25.13,25.15,90500.0,14.1692,14.1973,14.1186,14.1298,90500.0
2010-03-02 10:30:00,25.15,25.21,25.14,25.14,61600.0,14.1298,14.1635,14.1242,14.1242,61600.0
2010-03-02 11:00:00,25.14,25.25,25.14,25.22,62400.0,14.1242,14.186,14.1242,14.1692,62400.0
2010-03-02 11:30:00,25.23,25.31,25.21,25.29,78100.0,14.1748,14.2197,14.1635,14.2085,78100.0
2010-03-02 12:00:00,25.3,25.34,25.29,25.33,62200.0,14.2141,14.2366,14.2085,14.231,62200.0
2010-03-02 12:30:00,25.33,25.34,25.3,25.32,44400.0,14.231,14.2366,14.2141,14.2253,44400.0
2010-03-02 13:00:00,25.32,25.34,25.31,25.33,26900.0,14.2253,14.2366,14.2197,14.231,26900.0
2010-03-02 13:30:00,25.33,25.35,25.32,25.33,37300.0,14.231,14.2422,14.2253,14.231,37300.0
2010-03-02 14:00:00,25.33,25.35,25.3,25.33,47100.0,14.231,14.2422,14.2141,14.231,47100.0
2010-03-02 14:30:00,25.32,25.36,25.27,25.27,44200.0,14.2253,14.2478,14.1973,14.1973,44200.0
2010-03-02 15:00:00,25.28,25.32,25.22,25.23,73700.0,14.2029,14.2253,14.1692,14.1748,73700.0
2010-03-02 15:30:00,25.24,25.34,25.21,25.32,470200.0,14.1804,14.2366,14.1635,14.2253,470200.0
2010-03-03 09:30:00,25.34,25.43,25.28,25.41,71800.0,14.2366,14.2871,14.2029,14.2759,71800.0
2010-03-03 10:00:00,25.41,25.47,25.39,25.45,74600.0,14.2759,14.3096,14.2647,14.2984,74600.0
2010-03-03 10:30:00,25.45,25.53,25.45,25.47,67500.0,14.2984,14.3433,14.2984,14.3096,67500.0
2010-03-03 11:00:00,25.46,25.5,25.45,25.5,81300.0,14.304,14.3265,14.2984,14.3265,81300.0
2010-03-03 11:30:00,25.5,25.53,25.48,25.5,70800.0,14.3265,14.3433,14.3152,14.3265,70800.0
2010-03-03 12:00:00,25.5,25.53,25.47,25.48,53700.0,14.3265,14.3433,14.3096,14.3152,53700.0
2010-03-03 12:30:00,25.48,25.49,25.44,25.46,59500.0,14.3152,14.3209,14.2928,14.304,59500.0
2010-03-03 13:00:00,25.46,25.48,25.45,25.45,61000.0,14.304,14.3152,14.2984,14.2984,61000.0
2010-03-03 13:30:00,25.45,25.47,25.45,25.46,64200.0,14.2984,14.3096,14.2984,14.304,64200.0
2010-03-03 14:00:00,25.46,25.48,25.37,25.38,114900.0,14.304,14.3152,14.2534,14.2591,114900.0
2010-03-03 14:30:00,25.39,25.39,25.28,25.33,95700.0,14.2647,14.2647,14.2029,14.231,95700.0
2010-03-03 15:00:00,25.33,25.38,25.32,25.37,101700.0,14.231,14.2591,14.2253,14.2534,101700.0
2010-03-03 15:30:00,25.38,25.45,25.35,25.42,561400.0,14.2591,14.2984,14.2422,14.2815,561400.0
2010-03-04 09:30:00,25.42,25.48,25.35,25.35,67100.0,14.2815,14.3152,14.2422,14.2422,67100.0
2010-03-04 10:00:00,25.34,25.41,25.32,25.4,90900.0,14.2366,14.2759,14.2253,14.2703,90900.0
2010-03-04 10:30:00,25.4,25.42,25.35,25.4,227500.0,14.2703,14.2815,14.2422,14.2703,227500.0
2010-03-04 11:00:00,25.4,25.46,25.39,25.44,76700.0,14.2703,14.304,14.2647,14.2928,76700.0
2010-03-04 11:30:00,25.43,25.43,25.4,25.42,92000.0,14.2871,14.2871,14.2703,14.2815,92000.0
2010-03-04 12:00:00,25.41,25.42,25.4,25.4,61700.0,14.2759,14.2815,14.2703,14.2703,61700.0
2010-03-04 12:30:00,25.4,25.41,25.33,25.33,44400.0,14.2703,14.2759,14.231,14.231,44400.0
2010-03-04 13:00:00,25.33,25.38,25.3,25.37,70700.0,14.231,14.2591,14.2141,14.2534,70700.0
2010-03-04 13:30:00,25.37,25.39,25.35,25.39,56100.0,14.2534,14.2647,14.2422,14.2647,56100.0
2010-03-04 14:00:00,25.38,25.42,25.36,25.42,85100.0,14.2591,14.2815,14.2478,14.2815,85100.0
2010-03-04 14:30:00,25.41,25.45,25.4,25.42,85800.0,14.2759,14.2984,14.2703,14.2815,85800.0
2010-03-04 15:00:00,25.42,25.46,25.4,25.45,99800.0,14.2815,14.304,14.2703,14.2984,99800.0
2010-03-04 15:30:00,25.46,25.6,25.45,25.57,385000.0,14.304,14.3827,14.2984,14.3658,385000.0
2010-03-05 09:30:00,25.74,25.74,25.6,25.69,225600.0,14.4613,14.4613,14.3827,14.4332,225600.0
2010-03-05 10:00:00,25.7,25.81,25.68,25.8,137300.0,14.4388,14.5006,14.4276,14.495,137300.0
2010-03-05 10:30:00,25.8,25.81,25.73,25.8,133700.0,14.495,14.5006,14.4557,14.495,133700.0
2010-03-05 11:00:00,25.8,25.8,25.74,25.76,92700.0,14.495,14.495,14.4613,14.4725,92700.0
2010-03-05 11:30:00,25.76,25.8,25.76,25.79,101700.0,14.4725,14.495,14.4725,14.4894,101700.0
2010-03-05 12:00:00,25.79,25.81,25.78,25.79,89900.0,14.4894,14.5006,14.4838,14.4894,89900.0
2010-03-05 12:30:00,25.79,25.8,25.78,25.8,50300.0,14.4894,14.495,14.4838,14.495,50300.0
2010-03-05 13:00:00,25.8,25.8,25.75,25.78,85000.0,14.495,14.495,14.4669,14.4838,85000.0
2010-03-05 13:30:00,25.78,25.79,25.76,25.77,100500.0,14.4838,14.4894,14.4725,14.4782,100500.0
2010-03-05 14:00:00,25.77,25.81,25.76,25.81,111100.0,14.4782,14.5006,14.4725,14.5006,111100.0
2010-03-05 14:30:00,25.8,25.91,25.8,25.9,179100.0,14.495,14.5568,14.495,14.5512,179100.0
2010-03-05 15:00:00,25.9,25.93,25.85,25.86,213500.0,14.5512,14.5681,14.5231,14.5287,213500.0
2010-03-05 15:30:00,25.87,25.94,25.85,25.94,373500.0,14.5343,14.5737,14.5231,14.5737,373500.0
2010-03-08 09:30:00,25.44,25.53,25.37,25.39,148500.0,14.5086,14.5599,14.4686,14.48,148500.0
2010-03-08 10:00:00,25.39,25.49,25.38,25.47,126200.0,14.48,14.5371,14.4743,14.5257,126200.0
2010-03-08 10:30:00,25.47,25.48,25.43,25.44,170000.0,14.5257,14.5314,14.5029,14.5086,170000.0
2010-03-08 11:00:00,25.44,25.47,25.41,25.45,135100.0,14.5086,14.5257,14.4914,14.5143,135100.0
2010-03-08 11:30:00,25.45,25.46,25.36,25.36,85800.0,14.5143,14.52,14.4629,14.4629,85800.0
2010-03-08 12:00:00,25.37,25.4,25.34,25.34,159000.0,14.4686,14.4857,14.4515,14.4515,159000.0
2010-03-08 12:30:00,25.34,25.35,25.31,25.33,91000.0,14.4515,14.4572,14.4344,14.4458,91000.0
2010-03-08 13:00:00,25.34,25.38,25.33,25.35,40200.0,14.4515,14.4743,14.4458,14.4572,40200.0
2010-03-08 13:30:00,25.35,25.36,25.32,25.33,79500.0,14.4572,14.4629,14.4401,14.4458,79500.0
2010-03-08 14:00:00,25.32,25.37,25.32,25.37,117400.0,14.4401,14.4686,14.4401,14.4686,117400.0
2010-03-08 14:30:00,25.36,25.43,25.36,25.41,142600.0,14.4629,14.5029,14.4629,14.4914,142600.0
2010-03-08 15:00:00,25.41,25.47,25.4,25.46,153500.0,14.4914,14.5257,14.4857,14.52,153500.0
2010-03-08 15:30:00,25.45,25.52,25.44,25.51,451100.0,14.5143,14.5542,14.5086,14.5485,451100.0
2010-03-09 09:30:00,25.44,25.51,25.37,25.48,122600.0,14.5086,14.5485,14.4686,14.5314,122600.0
2010-03-09 10:00:00,25.47,25.61,25.47,25.6,112100.0,14.5257,14.6055,14.5257,14.5998,112100.0
2010-03-09 10:30:00,25.59,25.6,25.51,25.52,70500.0,14.5941,14.5998,14.5485,14.5542,70500.0
2010-03-09 11:00:00,25.52,25.54,25.51,25.53,55300.0,14.5542,14.5656,14.5485,14.5599,55300.0
2010-03-09 11:30:00,25.53,25.54,25.49,25.5,69300.0,14.5599,14.5656,14.5371,14.5428,69300.0
2010-03-09 12:00:00,25.5,25.54,25.49,25.53,75500.0,14.5428,14.5656,14.5371,14.5599,75500.0
2010-03-09 12:30:00,25.54,25.54,25.5,25.54,75700.0,14.5656,14.5656,14.5428,14.5656,75700.0
2010-03-09 13:00:00,25.54,25.58,25.52,25.52,94100.0,14.5656,14.5884,14.5542,14.5542,94100.0
2010-03-09 13:30:00,25.52,25.57,25.52,25.56,82100.0,14.5542,14.5827,14.5542,14.577,82100.0
2010-03-09 14:00:00,25.56,25.59,25.56,25.58,42000.0,14.577,14.5941,14.577,14.5884,42000.0
2010-03-09 14:30:00,25.58,25.59,25.53,25.53,158200.0,14.5884,14.5941,14.5599,14.5599,158200.0
2010-03-09 15:00:00,25.54,25.56,25.49,25.52,100300.0,14.5656,14.577,14.5371,14.5542,100300.0
2010-03-09 15:30:00,25.52,25.56,25.51,25.56,229200.0,14.5542,14.577,14.5485,14.577,229200.0
2010-03-10 09:30:00,25.58,25.78,25.58,25.62,124900.0,14.5884,14.7025,14.5884,14.6112,124900.0
2010-03-10 10:00:00,25.63,25.73,25.63,25.67,101600.0,14.6169,14.6739,14.6169,14.6397,101600.0
2010-03-10 10:30:00,25.67,25.71,25.6,25.6,76000.0,14.6397,14.6625,14.5998,14.5998,76000.0
2010-03-10 11:00:00,25.61,25.67,25.61,25.65,55500.0,14.6055,14.6397,14.6055,14.6283,55500.0
2010-03-10 11:30:00,25.65,25.68,25.58,25.6,53500.0,14.6283,14.6454,14.5884,14.5998,53500.0
2010-03-10 12:00:00,25.6,25.61,25.48,25.48,99100.0,14.5998,14.6055,14.5314,14.5314,99100.0
2010-03-10 12:30:00,25.48,25.58,25.45,25.54,71200.0,14.5314,14.5884,14.5143,14.5656,71200.0
2010-03-10 13:00:00,25.54,25.6,25.51,25.55,52900.0,14.5656,14.5998,14.5485,14.5713,52900.0
2010-03-10 13:30:00,25.55,25.57,25.49,25.5,152000.0,14.5713,14.5827,14.5371,14.5428,152000.0
2010-03-10 14:00:00,25.5,25.57,25.49,25.54,213800.0,14.5428,14.5827,14.5371,14.5656,213800.0
2010-03-10 14:30:00,25.54,25.6,25.54,25.58,87100.0,14.5656,14.5998,14.5656,14.5884,87100.0
2010-03-10 15:00:00,25.58,25.63,25.55,25.58,155200.0,14.5884,14.6169,14.5713,14.5884,155200.0
2010-03-10 15:30:00,25.58,25.6,25.51,25.58,302300.0,14.5884,14.5998,14.5485,14.5884,302300.0
2010-03-11 09:30:00,25.56,25.56,25.42,25.46,92000.0,14.577,14.577,14.4971,14.52,92000.0
2010-03-11 10:00:00,25.46,25.54,25.43,25.43,65900.0,14.52,14.5656,14.5029,14.5029,65900.0
2010-03-11 10:30:00,25.44,25.47,25.38,25.41,117300.0,14.5086,14.5257,14.4743,14.4914,117300.0
2010-03-11 11:00:00,25.41,25.42,25.38,25.38,72600.0,14.4914,14.4971,14.4743,14.4743,72600.0
2010-03-11 11:30:00,25.38,25.42,25.36,25.42,57700.0,14.4743,14.4971,14.4629,14.4971,57700.0
2010-03-11 12:00:00,25.42,25.49,25.42,25.48,108300.0,14.4971,14.5371,14.4971,14.5314,108300.0
2010-03-11 12:30:00,25.47,25.59,25.47,25.59,100600.0,14.5257,14.5941,14.5257,14.5941,100600.0
2010-03-11 13:00:00,25.59,25.64,25.59,25.64,74100.0,14.5941,14.6226,14.5941,14.6226,74100.0
2010-03-11 13:30:00,25.63,25.68,25.63,25.64,58600.0,14.6169,14.6454,14.6169,14.6226,58600.0
2010-03-11 14:00:00,25.63,25.63,25.56,25.58,73200.0,14.6169,14.6169,14.577,14.5884,73200.0
2010-03-11 14:30:00,25.59,25.6,25.56,25.56,35300.0,14.5941,14.5998,14.577,14.577,35300.0
2010-03-11 15:00:00,25.56,25.67,25.56,25.65,69200.0,14.577,14.6397,14.577,14.6283,69200.0
2010-03-11 15:30:00,25.66,25.75,25.63,25.75,260000.0,14.634,14.6854,14.6169,14.6854,260000.0
2010-03-12 09:30:00,25.82,25.89,25.68,25.73,71800.0,14.7253,14.7652,14.6454,14.6739,71800.0
2010-03-12 10:00:00,25.73,25.73,25.59,25.63,65900.0,14.6739,14.6739,14.5941,14.6169,65900.0
2010-03-12 10:30:00,25.64,25.68,25.56,25.56,74100.0,14.6226,14.6454,14.577,14.577,74100.0
2010-03-12 11:00:00,25.57,25.64,25.55,25.63,45800.0,14.5827,14.6226,14.5713,14.6169,45800.0
2010-03-12 11:30:00,25.63,25.63,25.57,25.59,78600.0,14.6169,14.6169,14.5827,14.5941,78600.0
2010-03-12 12:00:00,25.59,25.61,25.57,25.58,29400.0,14.5941,14.6055,14.5827,14.5884,29400.0
2010-03-12 12:30:00,25.59,25.6,25.54,25.59,46100.0,14.5941,14.5998,14.5656,14.5941,46100.0
2010-03-12 13:00:00,25.59,25.62,25.58,25.6,56500.0,14.5941,14.6112,14.5884,14.5998,56500.0
2010-03-12 13:30:00,25.59,25.61,25.58,25.59,36600.0,14.5941,14.6055,14.5884,14.5941,36600.0
2010-03-12 14:00:00,25.6,25.63,25.58,25.59,54400.0,14.5998,14.6169,14.5884,14.5941,54400.0
2010-03-12 14:30:00,25.59,25.61,25.54,25.54,64400.0,14.5941,14.6055,14.5656,14.5656,64400.0
2010-03-12 15:00:00,25.55,25.55,25.5,25.5,196800.0,14.5713,14.5713,14.5428,14.5428,196800.0
2010-03-12 15:30:00,25.5,25.58,25.5,25.51,252800.0,14.5428,14.5884,14.5428,14.5485,252800.0
2010-03-15 09:30:00,25.52,25.6,25.4,25.53,129700.0,14.5542,14.5998,14.4857,14.5599,129700.0
2010-03-15 10:00:00,25.53,25.56,25.5,25.52,101600.0,14.5599,14.577,14.5428,14.5542,101600.0
2010-03-15 10:30:00,25.53,25.53,25.44,25.49,103500.0,14.5599,14.5599,14.5086,14.5371,103500.0
2010-03-15 11:00:00,25.5,25.51,25.41,25.44,98900.0,14.5428,14.5485,14.4914,14.5086,98900.0
2010-03-15 11:30:00,25.44,25.47,25.39,25.44,94600.0,14.5086,14.5257,14.48,14.5086,94600.0
2010-03-15 12:00:00,25.43,25.44,25.38,25.42,58800.0,14.5029,14.5086,14.4743,14.4971,58800.0
2010-03-15 12:30:00,25.41,25.43,25.38,25.41,50300.0,14.4914,14.5029,14.4743,14.4914,50300.0
2010-03-15 13:00:00,25.41,25.42,25.35,25.35,40900.0,14.4914,14.4971,14.4572,14.4572,40900.0
2010-03-15 13:30:00,25.36,25.4,25.35,25.4,36600.0,14.4629,14.4857,14.4572,14.4857,36600.0
2010-03-15 14:00:00,25.4,25.45,25.38,25.43,366700.0,14.4857,14.5143,14.4743,14.5029,366700.0
2010-03-15 14:30:00,25.43,25.46,25.42,25.45,50400.0,14.5029,14.52,14.4971,14.5143,50400.0
2010-03-15 15:00:00,25.46,25.46,25.4,25.44,117800.0,14.52,14.52,14.4857,14.5086,117800.0
2010-03-15 15:30:00,25.44,25.5,25.43,25.48,220700.0,14.5086,14.5428,14.5029,14.5314,220700.0
2010-03-16 09:30:00,25.45,25.55,25.4,25.47,59600.0,14.5143,14.5713,14.4857,14.5257,59600.0
2010-03-16 10:00:00,25.48,25.5,25.4,25.46,90500.0,14.5314,14.5428,14.4857,14.52,90500.0
2010-03-16 10:30:00,25.46,25.5,25.44,25.47,85000.0,14.52,14.5428,14.5086,14.5257,85000.0
2010-03-16 11:00:00,25.47,25.52,25.44,25.47,158600.0,14.5257,14.5542,14.5086,14.5257,158600.0
2010-03-16 11:30:00,25.47,25.5,25.45,25.47,94900.0,14.5257,14.5428,14.5143,14.5257,94900.0
2010-03-16 12:00:00,25.46,25.47,25.43,25.44,71100.0,14.52,14.5257,14.5029,14.5086,71100.0
2010-03-16 12:30:00,25.45,25.45,25.42,25.45,47200.0,14.5143,14.5143,14.4971,14.5143,47200.0
2010-03-16 13:00:00,25.45,25.49,25.45,25.48,59000.0,14.5143,14.5371,14.5143,14.5314,59000.0
2010-03-16 13:30:00,25.47,25.5,25.47,25.5,54800.0,14.5257,14.5428,14.5257,14.5428,54800.0
2010-03-16 14:00:00,25.5,25.58,25.45,25.54,111100.0,14.5428,14.5884,14.5143,14.5656,111100.0
2010-03-16 14:30:00,25.54,25.55,25.48,25.51,128200.0,14.5656,14.5713,14.5314,14.5485,128200.0
2010-03-16 15:00:00,25.5,25.51,25.5,25.5,141600.0,14.5428,14.5485,14.5428,14.5428,141600.0
2010-03-16 15:30:00,25.5,25.51,25.48,25.51,263200.0,14.5428,14.5485,14.5314,14.5485,263200.0
2010-03-17 09:30:00,25.51,25.61,25.43,25.61,80600.0,14.5485,14.6055,14.5029,14.6055,80600.0
2010-03-17 10:00:00,25.6,25.61,25.5,25.51,48900.0,14.5998,14.6055,14.5428,14.5485,48900.0
2010-03-17 10:30:00,25.51,25.53,25.5,25.53,49900.0,14.5485,14.5599,14.5428,14.5599,49900.0
2010-03-17 11:00:00,25.53,25.57,25.53,25.54,56500.0,14.5599,14.5827,14.5599,14.5656,56500.0
2010-03-17 11:30:00,25.55,25.55,25.5,25.5,54700.0,14.5713,14.5713,14.5428,14.5428,54700.0
2010-03-17 12:00:00,25.5,25.54,25.5,25.52,49800.0,14.5428,14.5656,14.5428,14.5542,49800.0
2010-03-17 12:30:00,25.52,25.56,25.51,25.55,32000.0,14.5542,14.577,14.5485,14.5713,32000.0
2010-03-17 13:00:00,25.55,25.6,25.55,25.59,46100.0,14.5713,14.5998,14.5713,14.5941,46100.0
2010-03-17 13:30:00,25.59,25.65,25.58,25.64,71300.0,14.5941,14.6283,14.5884,14.6226,71300.0
2010-03-17 14:00:00,25.64,25.67,25.64,25.67,37900.0,14.6226,14.6397,14.6226,14.6397,37900.0
2010-03-17 14:30:00,25.67,25.68,25.64,25.64,51200.0,14.6397,14.6454,14.6226,14.6226,51200.0
2010-03-17 15:00:00,25.63,25.66,25.56,25.6,118200.0,14.6169,14.634,14.577,14.5998,118200.0
2010-03-17 15:30:00,25.61,25.69,25.59,25.69,204900.0,14.6055,14.6511,14.5941,14.6511,204900.0
2010-03-18 09:30:00,25.69,25.8,25.69,25.76,76200.0,14.6511,14.7139,14.6511,14.6911,76200.0
2010-03-18 10:00:00,25.76,25.8,25.69,25.77,101200.0,14.6911,14.7139,14.6511,14.6968,101200.0
2010-03-18 10:30:00,25.77,25.77,25.67,25.75,130300.0,14.6968,14.6968,14.6397,14.6854,130300.0
2010-03-18 11:00:00,25.75,25.79,25.74,25.75,65100.0,14.6854,14.7082,14.6796,14.6854,65100.0
2010-03-18 11:30:00,25.75,25.77,25.74,25.75,108600.0,14.6854,14.6968,14.6796,14.6854,108600.0
2010-03-18 12:00:00,25.75,25.8,25.74,25.78,99900.0,14.6854,14.7139,14.6796,14.7025,99900.0
2010-03-18 12:30:00,25.78,25.79,25.75,25.75,64800.0,14.7025,14.7082,14.6854,14.6854,64800.0
2010-03-18 13:00:00,25.75,25.82,25.75,25.81,77500.0,14.6854,14.7253,14.6854,14.7196,77500.0
2010-03-18 13:30:00,25.81,25.93,25.8,25.92,163800.0,14.7196,14.788,14.7139,14.7823,163800.0
2010-03-18 14:00:00,25.92,25.97,25.92,25.94,134200.0,14.7823,14.8108,14.7823,14.7937,134200.0
2010-03-18 14:30:00,25.95,25.98,25.92,25.93,87500.0,14.7994,14.8165,14.7823,14.788,87500.0
2010-03-18 15:00:00,25.93,25.96,25.91,25.96,137900.0,14.788,14.8051,14.7766,14.8051,137900.0
2010-03-18 15:30:00,25.96,26.0,25.94,25.98,290000.0,14.8051,14.8279,14.7937,14.8165,290000.0
2010-03-19 09:30:00,26.03,26.2,25.91,26.09,513000.0,14.845,14.942,14.7766,14.8793,513000.0
2010-03-19 10:00:00,26.09,26.12,26.0,26.09,296100.0,14.8793,14.8964,14.8279,14.8793,296100.0
2010-03-19 10:30:00,26.09,26.1,26.06,26.1,211200.0,14.8793,14.885,14.8621,14.885,211200.0
2010-03-19 11:00:00,26.1,26.13,26.07,26.08,216300.0,14.885,14.9021,14.8678,14.8736,216300.0
2010-03-19 11:30:00,26.08,26.09,26.0,26.05,114500.0,14.8736,14.8793,14.8279,14.8564,114500.0
2010-03-19 12:00:00,26.05,26.08,26.04,26.06,163000.0,14.8564,14.8736,14.8507,14.8621,163000.0
2010-03-19 12:30:00,26.06,26.07,26.05,26.06,53100.0,14.8621,14.8678,14.8564,14.8621,53100.0
2010-03-19 13:00:00,26.06,26.09,26.04,26.04,78100.0,14.8621,14.8793,14.8507,14.8507,78100.0
2010-03-19 13:30:00,26.04,26.05,25.94,25.94,81900.0,14.8507,14.8564,14.7937,14.7937,81900.0
2010-03-19 14:00:00,25.95,25.95,25.92,25.93,64900.0,14.7994,14.7994,14.7823,14.788,64900.0
2010-03-19 14:30:00,25.93,25.93,25.87,25.88,53200.0,14.788,14.788,14.7538,14.7595,53200.0
2010-03-19 15:00:00,25.88,25.9,25.86,25.88,114000.0,14.7595,14.7709,14.7481,14.7595,114000.0
2010-03-19 15:30:00,25.88,26.04,25.83,26.03,489900.0,14.7595,14.8507,14.731,14.845,489900.0
2010-03-22 09:30:00,25.95,25.97,25.79,25.92,119400.0,14.7994,14.8108,14.7082,14.7823,119400.0
2010-03-22 10:00:00,25.92,25.92,25.81,25.83,98400.0,14.7823,14.7823,14.7196,14.731,98400.0
2010-03-22 10:30:00,25.83,25.9,25.82,25.87,78400.0,14.731,14.7709,14.7253,14.7538,78400.0
2010-03-22 11:00:00,25.87,25.88,25.74,25.74,56400.0,14.7538,14.7595,14.6796,14.6796,56400.0
2010-03-22 11:30:00,25.74,25.75,25.69,25.69,81000.0,14.6796,14.6854,14.6511,14.6511,81000.0
2010-03-22 12:00:00,25.69,25.69,25.65,25.68,97800.0,14.6511,14.6511,14.6283,14.6454,97800.0
2010-03-22 12:30:00,25.69,25.72,25.69,25.72,56100.0,14.6511,14.6682,14.6511,14.6682,56100.0
2010-03-22 13:00:00,25.72,25.8,25.72,25.75,95900.0,14.6682,14.7139,14.6682,14.6854,95900.0
2010-03-22 13:30:00,25.74,25.75,25.72,25.73,59300.0,14.6796,14.6854,14.6682,14.6739,59300.0
2010-03-22 14:00:00,25.72,25.73,25.69,25.69,56800.0,14.6682,14.6739,14.6511,14.6511,56800.0
2010-03-22 14:30:00,25.7,25.75,25.69,25.75,42900.0,14.6568,14.6854,14.6511,14.6854,42900.0
2010-03-22 15:00:00,25.75,25.77,25.71,25.75,150300.0,14.6854,14.6968,14.6625,14.6854,150300.0
2010-03-22 15:30:00,25.74,25.82,25.73,25.8,342700.0,14.6796,14.7253,14.6739,14.7139,342700.0
2010-03-23 09:30:00,25.79,25.85,25.76,25.83,112800.0,14.7082,14.7424,14.6911,14.731,112800.0
2010-03-23 10:00:00,25.83,25.85,25.75,25.8,65100.0,14.731,14.7424,14.6854,14.7139,65100.0
2010-03-23 10:30:00,25.8,25.81,25.75,25.78,72300.0,14.7139,14.7196,14.6854,14.7025,72300.0
2010-03-23 11:00:00,25.77,25.78,25.74,25.75,35500.0,14.6968,14.7025,14.6796,14.6854,35500.0
2010-03-23 11:30:00,25.74,25.81,25.73,25.81,62300.0,14.6796,14.7196,14.6739,14.7196,62300.0
2010-03-23 12:00:00,25.8,25.88,25.8,25.85,43000.0,14.7139,14.7595,14.7139,14.7424,43000.0
2010-03-23 12:30:00,25.84,25.85,25.81,25.82,31700.0,14.7367,14.7424,14.7196,14.7253,31700.0
2010-03-23 13:00:00,25.82,25.86,25.82,25.84,26100.0,14.7253,14.7481,14.7253,14.7367,26100.0
2010-03-23 13:30:00,25.85,25.85,25.77,25.79,33000.0,14.7424,14.7424,14.6968,14.7082,33000.0
2010-03-23 14:00:00,25.78,25.85,25.78,25.84,41000.0,14.7025,14.7424,14.7025,14.7367,41000.0
2010-03-23 14:30:00,25.84,25.84,25.78,25.79,60100.0,14.7367,14.7367,14.7025,14.7082,60100.0
2010-03-23 15:00:00,25.78,25.88,25.76,25.87,101800.0,14.7025,14.7595,14.6911,14.7538,101800.0
2010-03-23 15:30:00,25.87,25.9,25.85,25.89,181100.0,14.7538,14.7709,14.7424,14.7652,181100.0
2010-03-24 09:30:00,25.76,25.89,25.76,25.78,108500.0,14.6911,14.7652,14.6911,14.7025,108500.0
2010-03-24 10:00:00,25.78,25.78,25.69,25.7,96000.0,14.7025,14.7025,14.6511,14.6568,96000.0
2010-03-24 10:30:00,25.71,25.71,25.63,25.63,91600.0,14.6625,14.6625,14.6169,14.6169,91600.0
2010-03-24 11:00:00,25.62,25.63,25.55,25.63,108000.0,14.6112,14.6169,14.5713,14.6169,108000.0
2010-03-24 11:30:00,25.62,25.69,25.61,25.69,85900.0,14.6112,14.6511,14.6055,14.6511,85900.0
2010-03-24 12:00:00,25.68,25.69,25.6,25.6,81300.0,14.6454,14.6511,14.5998,14.5998,81300.0
2010-03-24 12:30:00,25.61,25.68,25.6,25.66,63300.0,14.6055,14.6454,14.5998,14.634,63300.0
2010-03-24 13:00:00,25.65,25.67,25.62,25.63,110100.0,14.6283,14.6397,14.6112,14.6169,110100.0
2010-03-24 13:30:00,25.62,25.64,25.55,25.56,61800.0,14.6112,14.6226,14.5713,14.577,61800.0
2010-03-24 14:00:00,25.56,25.58,25.55,25.55,67100.0,14.577,14.5884,14.5713,14.5713,67100.0
2010-03-24 14:30:00,25.55,25.58,25.52,25.54,92500.0,14.5713,14.5884,14.5542,14.5656,92500.0
2010-03-24 15:00:00,25.53,25.56,25.49,25.51,110900.0,14.5599,14.577,14.5371,14.5485,110900.0
2010-03-24 15:30:00,25.5,25.58,25.5,25.52,148500.0,14.5428,14.5884,14.5428,14.5542,148500.0
2010-03-25 09:30:00,25.57,25.68,25.53,25.58,99300.0,14.5827,14.6454,14.5599,14.5884,99300.0
2010-03-25 10:00:00,25.58,25.6,25.44,25.44,102600.0,14.5884,14.5998,14.5086,14.5086,102600.0
2010-03-25 10:30:00,25.44,25.44,25.33,25.39,202700.0,14.5086,14.5086,14.4458,14.48,202700.0
2010-03-25 11:00:00,25.39,25.56,25.39,25.5,224700.0,14.48,14.577,14.48,14.5428,224700.0
2010-03-25 11:30:00,25.5,25.51,25.41,25.42,161200.0,14.5428,14.5485,14.4914,14.4971,161200.0
2010-03-25 12:00:00,25.42,25.42,25.3,25.32,100800.0,14.4971,14.4971,14.4287,14.4401,100800.0
2010-03-25 12:30:00,25.32,25.34,25.29,25.34,86100.0,14.4401,14.4515,14.423,14.4515,86100.0
2010-03-25 13:00:00,25.34,25.46,25.33,25.44,169000.0,14.4515,14.52,14.4458,14.5086,169000.0
2010-03-25 13:30:00,25.44,25.45,25.38,25.42,115300.0,14.5086,14.5143,14.4743,14.4971,115300.0
2010-03-25 14:00:00,25.42,25.42,25.35,25.36,62100.0,14.4971,14.4971,14.4572,14.4629,62100.0
2010-03-25 14:30:00,25.36,25.37,25.31,25.34,79600.0,14.4629,14.4686,14.4344,14.4515,79600.0
2010-03-25 15:00:00,25.35,25.42,25.35,25.36,65900.0,14.4572,14.4971,14.4572,14.4629,65900.0
2010-03-25 15:30:00,25.36,25.37,25.28,25.31,176800.0,14.4629,14.4686,14.4173,14.4344,176800.0
2010-03-26 09:30:00,25.45,25.5,25.32,25.37,80000.0,14.5143,14.5428,14.4401,14.4686,80000.0
2010-03-26 10:00:00,25.36,25.51,25.36,25.49,76500.0,14.4629,14.5485,14.4629,14.5371,76500.0
2010-03-26 10:30:00,25.5,25.57,25.49,25.51,63400.0,14.5428,14.5827,14.5371,14.5485,63400.0
2010-03-26 11:00:00,25.5,25.6,25.45,25.59,108200.0,14.5428,14.5998,14.5143,14.5941,108200.0
2010-03-26 11:30:00,25.59,25.73,25.58,25.7,123100.0,14.5941,14.6739,14.5884,14.6568,123100.0
2010-03-26 12:00:00,25.7,25.74,25.64,25.64,80700.0,14.6568,14.6796,14.6226,14.6226,80700.0
2010-03-26 12:30:00,25.65,25.65,25.58,25.59,80700.0,14.6283,14.6283,14.5884,14.5941,80700.0
2010-03-26 13:00:00,25.59,25.64,25.52,25.62,92700.0,14.5941,14.6226,14.5542,14.6112,92700.0
2010-03-26 13:30:00,25.62,25.68,25.58,25.59,88100.0,14.6112,14.6454,14.5884,14.5941,88100.0
2010-03-26 14:00:00,25.58,25.58,25.52,25.58,63600.0,14.5884,14.5884,14.5542,14.5884,63600.0
2010-03-26 14:30:00,25.57,25.6,25.55,25.55,49100.0,14.5827,14.5998,14.5713,14.5713,49100.0
2010-03-26 15:00:00,25.55,25.63,25.53,25.58,199300.0,14.5713,14.6169,14.5599,14.5884,199300.0
2010-03-26 15:30:00,25.58,25.64,25.55,25.64,469400.0,14.5884,14.6226,14.5713,14.6226,469400.0
2010-03-29 09:30:00,25.74,25.81,25.61,25.7,67200.0,14.6796,14.7196,14.6055,14.6568,67200.0
2010-03-29 10:00:00,25.69,25.79,25.67,25.79,69300.0,14.6511,14.7082,14.6397,14.7082,69300.0
2010-03-29 10:30:00,25.79,25.88,25.78,25.83,100200.0,14.7082,14.7595,14.7025,14.731,100200.0
2010-03-29 11:00:00,25.83,25.98,25.82,25.97,71800.0,14.731,14.8165,14.7253,14.8108,71800.0
2010-03-29 11:30:00,25.97,25.97,25.9,25.9,45200.0,14.8108,14.8108,14.7709,14.7709,45200.0
2010-03-29 12:00:00,25.9,25.91,25.84,25.91,86600.0,14.7709,14.7766,14.7367,14.7766,86600.0
2010-03-29 12:30:00,25.91,25.92,25.89,25.9,54900.0,14.7766,14.7823,14.7652,14.7709,54900.0
2010-03-29 13:00:00,25.9,25.96,25.89,25.96,44000.0,14.7709,14.8051,14.7652,14.8051,44000.0
2010-03-29 13:30:00,25.96,25.99,25.94,25.97,84500.0,14.8051,14.8222,14.7937,14.8108,84500.0
2010-03-29 14:00:00,25.96,25.98,25.93,25.95,95700.0,14.8051,14.8165,14.788,14.7994,95700.0
2010-03-29 14:30:00,25.96,25.99,25.95,25.96,78300.0,14.8051,14.8222,14.7994,14.8051,78300.0
2010-03-29 15:00:00,25.96,25.99,25.93,25.95,253700.0,14.8051,14.8222,14.788,14.7994,253700.0
2010-03-29 15:30:00,25.94,25.97,25.89,25.93,427300.0,14.7937,14.8108,14.7652,14.788,427300.0
2010-03-30 09:30:00,25.99,26.06,25.88,26.02,56600.0,14.8222,14.8621,14.7595,14.8393,56600.0
2010-03-30 10:00:00,26.04,26.04,25.96,26.02,33800.0,14.8507,14.8507,14.8051,14.8393,33800.0
2010-03-30 10:30:00,26.02,26.05,25.97,26.02,46800.0,14.8393,14.8564,14.8108,14.8393,46800.0
2010-03-30 11:00:00,26.03,26.03,25.93,25.97,92500.0,14.845,14.845,14.788,14.8108,92500.0
2010-03-30 11:30:00,25.97,26.0,25.93,26.0,68400.0,14.8108,14.8279,14.788,14.8279,68400.0
2010-03-30 12:00:00,26.0,26.05,25.99,26.04,78900.0,14.8279,14.8564,14.8222,14.8507,78900.0
2010-03-30 12:30:00,26.04,26.05,26.0,26.0,63800.0,14.8507,14.8564,14.8279,14.8279,63800.0
2010-03-30 13:00:00,26.0,26.01,26.0,26.0,109800.0,14.8279,14.8336,14.8279,14.8279,109800.0
2010-03-30 13:30:00,26.0,26.01,25.99,26.0,65800.0,14.8279,14.8336,14.8222,14.8279,65800.0
2010-03-30 14:00:00,26.0,26.01,26.0,26.01,30900.0,14.8279,14.8336,14.8279,14.8336,30900.0
2010-03-30 14:30:00,26.0,26.18,26.0,26.15,184700.0,14.8279,14.9306,14.8279,14.9135,184700.0
2010-03-30 15:00:00,26.15,26.16,26.07,26.07,62700.0,14.9135,14.9192,14.8678,14.8678,62700.0
2010-03-30 15:30:00,26.08,26.12,26.07,26.1,230800.0,14.8736,14.8964,14.8678,14.885,230800.0
2010-03-31 09:30:00,26.11,26.11,25.86,25.89,166300.0,14.8907,14.8907,14.7481,14.7652,166300.0
2010-03-31 10:00:00,25.89,26.03,25.89,26.0,106400.0,14.7652,14.845,14.7652,14.8279,106400.0
2010-03-31 10:30:00,26.0,26.02,25.95,26.01,88200.0,14.8279,14.8393,14.7994,14.8336,88200.0
2010-03-31 11:00:00,26.02,26.03,25.98,26.03,55300.0,14.8393,14.845,14.8165,14.845,55300.0
2010-03-31 11:30:00,26.02,26.09,26.01,26.01,59400.0,14.8393,14.8793,14.8336,14.8336,59400.0
2010-03-31 12:00:00,26.01,26.07,25.99,26.03,55600.0,14.8336,14.8678,14.8222,14.845,55600.0
2010-03-31 12:30:00,26.04,26.07,26.02,26.04,49200.0,14.8507,14.8678,14.8393,14.8507,49200.0
2010-03-31 13:00:00,26.04,26.07,26.03,26.07,90000.0,14.8507,14.8678,14.845,14.8678,90000.0
2010-03-31 13:30:00,26.07,26.11,26.06,26.1,47400.0,14.8678,14.8907,14.8621,14.885,47400.0
2010-03-31 14:00:00,26.11,26.14,26.09,26.13,72000.0,14.8907,14.9078,14.8793,14.9021,72000.0
2010-03-31 14:30:00,26.13,26.14,26.07,26.07,68000.0,14.9021,14.9078,14.8678,14.8678,68000.0
2010-03-31 15:00:00,26.07,26.07,26.03,26.04,239700.0,14.8678,14.8678,14.845,14.8507,239700.0
2010-03-31 15:30:00,26.04,26.08,26.0,26.07,320000.0,14.8507,14.8736,14.8279,14.8678,320000.0
2010-04-01 09:30:00,26.2,26.35,26.2,26.26,86600.0,14.942,15.0275,14.942,14.9762,86600.0
2010-04-01 10:00:00,26.27,26.3,26.19,26.23,77300.0,14.9819,14.999,14.9363,14.9591,77300.0
2010-04-01 10:30:00,26.23,26.29,26.23,26.25,59700.0,14.9591,14.9933,14.9591,14.9705,59700.0
2010-04-01 11:00:00,26.25,26.35,26.24,26.34,78300.0,14.9705,15.0275,14.9648,15.0218,78300.0
2010-04-01 11:30:00,26.35,26.41,26.35,26.4,149400.0,15.0275,15.0618,15.0275,15.056,149400.0
2010-04-01 12:00:00,26.4,26.41,26.35,26.35,66500.0,15.056,15.0618,15.0275,15.0275,66500.0
2010-04-01 12:30:00,26.35,26.36,26.31,26.35,43700.0,15.0275,15.0332,15.0047,15.0275,43700.0
2010-04-01 13:00:00,26.36,26.36,26.31,26.33,56300.0,15.0332,15.0332,15.0047,15.0161,56300.0
2010-04-01 13:30:00,26.33,26.35,26.3,26.32,85000.0,15.0161,15.0275,14.999,15.0104,85000.0
2010-04-01 14:00:00,26.32,26.34,26.3,26.32,78400.0,15.0104,15.0218,14.999,15.0104,78400.0
2010-04-01 14:30:00,26.31,26.34,26.29,26.32,85500.0,15.0047,15.0218,14.9933,15.0104,85500.0
2010-04-01 15:00:00,26.31,26.35,26.3,26.32,105400.0,15.0047,15.0275,14.999,15.0104,105400.0
2010-04-01 15:30:00,26.32,26.45,26.32,26.44,223300.0,15.0104,15.0846,15.0104,15.0789,223300.0
2010-04-05 09:30:00,26.55,26.55,26.38,26.47,95100.0,15.1416,15.1416,15.0446,15.096,95100.0
2010-04-05 10:00:00,26.48,26.49,26.39,26.4,125700.0,15.1017,15.1074,15.0503,15.056,125700.0
2010-04-05 10:30:00,26.4,26.54,26.39,26.54,177500.0,15.056,15.1359,15.0503,15.1359,177500.0
2010-04-05 11:00:00,26.53,26.55,26.47,26.49,123500.0,15.1302,15.1416,15.096,15.1074,123500.0
2010-04-05 11:30:00,26.49,26.53,26.46,26.5,125400.0,15.1074,15.1302,15.0903,15.1131,125400.0
2010-04-05 12:00:00,26.5,26.51,26.46,26.47,61700.0,15.1131,15.1188,15.0903,15.096,61700.0
2010-04-05 12:30:00,26.47,26.51,26.46,26.49,57200.0,15.096,15.1188,15.0903,15.1074,57200.0
2010-04-05 13:00:00,26.49,26.49,26.46,26.48,40000.0,15.1074,15.1074,15.0903,15.1017,40000.0
2010-04-05 13:30:00,26.47,26.48,26.41,26.44,129000.0,15.096,15.1017,15.0618,15.0789,129000.0
2010-04-05 14:00:00,26.43,26.44,26.38,26.4,113400.0,15.0732,15.0789,15.0446,15.056,113400.0
2010-04-05 14:30:00,26.4,26.41,26.38,26.39,72400.0,15.056,15.0618,15.0446,15.0503,72400.0
2010-04-05 15:00:00,26.39,26.4,26.35,26.39,214900.0,15.0503,15.056,15.0275,15.0503,214900.0
2010-04-05 15:30:00,26.39,26.47,26.39,26.46,381900.0,15.0503,15.096,15.0503,15.0903,381900.0
2010-04-06 09:30:00,26.39,26.45,26.32,26.42,96800.0,15.0503,15.0846,15.0104,15.0675,96800.0
2010-04-06 10:00:00,26.41,26.42,26.38,26.4,70800.0,15.0618,15.0675,15.0446,15.056,70800.0
2010-04-06 10:30:00,26.39,26.4,26.39,26.39,30700.0,15.0503,15.056,15.0503,15.0503,30700.0
2010-04-06 11:00:00,26.4,26.48,26.39,26.47,106900.0,15.056,15.1017,15.0503,15.096,106900.0
2010-04-06 11:30:00,26.48,26.48,26.43,26.45,112000.0,15.1017,15.1017,15.0732,15.0846,112000.0
2010-04-06 12:00:00,26.45,26.46,26.44,26.45,38600.0,15.0846,15.0903,15.0789,15.0846,38600.0
2010-04-06 12:30:00,26.45,26.46,26.45,26.45,27200.0,15.0846,15.0903,15.0846,15.0846,27200.0
2010-04-06 13:00:00,26.46,26.46,26.45,26.45,30200.0,15.0903,15.0903,15.0846,15.0846,30200.0
2010-04-06 13:30:00,26.45,26.46,26.45,26.45,65200.0,15.0846,15.0903,15.0846,15.0846,65200.0
2010-04-06 14:00:00,26.46,26.57,26.45,26.56,78300.0,15.0903,15.153,15.0846,15.1473,78300.0
2010-04-06 14:30:00,26.57,26.62,26.56,26.62,56400.0,15.153,15.1815,15.1473,15.1815,56400.0
2010-04-06 15:00:00,26.62,26.64,26.58,26.58,99700.0,15.1815,15.1929,15.1587,15.1587,99700.0
2010-04-06 15:30:00,26.58,26.64,26.57,26.64,202500.0,15.1587,15.1929,15.153,15.1929,202500.0
2010-04-07 09:30:00,26.64,26.72,26.49,26.56,118300.0,15.1929,15.2385,15.1074,15.1473,118300.0
2010-04-07 10:00:00,26.55,26.57,26.52,26.54,48900.0,15.1416,15.153,15.1245,15.1359,48900.0
2010-04-07 10:30:00,26.54,26.54,26.41,26.43,54500.0,15.1359,15.1359,15.0618,15.0732,54500.0
2010-04-07 11:00:00,26.43,26.55,26.4,26.55,73100.0,15.0732,15.1416,15.056,15.1416,73100.0
2010-04-07 11:30:00,26.54,26.55,26.53,26.53,38500.0,15.1359,15.1416,15.1302,15.1302,38500.0
2010-04-07 12:00:00,26.53,26.57,26.53,26.53,59800.0,15.1302,15.153,15.1302,15.1302,59800.0
2010-04-07 12:30:00,26.53,26.55,26.51,26.54,46000.0,15.1302,15.1416,15.1188,15.1359,46000.0
2010-04-07 13:00:00,26.54,26.64,26.54,26.61,86400.0,15.1359,15.1929,15.1359,15.1758,86400.0
2010-04-07 13:30:00,26.62,26.64,26.58,26.62,106700.0,15.1815,15.1929,15.1587,15.1815,106700.0
2010-04-07 14:00:00,26.62,26.62,26.54,26.59,110500.0,15.1815,15.1815,15.1359,15.1644,110500.0
2010-04-07 14:30:00,26.58,26.61,26.54,26.56,183700.0,15.1587,15.1758,15.1359,15.1473,183700.0
2010-04-07 15:00:00,26.55,26.56,26.41,26.41,122800.0,15.1416,15.1473,15.0618,15.0618,122800.0
2010-04-07 15:30:00,26.41,26.48,26.4,26.47,231300.0,15.0618,15.1017,15.056,15.096,231300.0
2010-04-08 09:30:00,26.42,26.43,26.29,26.31,87200.0,15.0675,15.0732,14.9933,15.0047,87200.0
2010-04-08 10:00:00,26.31,26.43,26.29,26.37,146300.0,15.0047,15.0732,14.9933,15.0389,146300.0
2010-04-08 10:30:00,26.38,26.39,26.33,26.33,143100.0,15.0446,15.0503,15.0161,15.0161,143100.0
2010-04-08 11:00:00,26.34,26.35,26.24,26.24,60300.0,15.0218,15.0275,14.9648,14.9648,60300.0
2010-04-08 11:30:00,26.24,26.26,26.22,26.24,54000.0,14.9648,14.9762,14.9534,14.9648,54000.0
2010-04-08 12:00:00,26.24,26.24,26.19,26.2,52700.0,14.9648,14.9648,14.9363,14.942,52700.0
2010-04-08 12:30:00,26.2,26.27,26.19,26.27,47600.0,14.942,14.9819,14.9363,14.9819,47600.0
2010-04-08 13:00:00,26.27,26.3,26.26,26.26,37500.0,14.9819,14.999,14.9762,14.9762,37500.0
2010-04-08 13:30:00,26.27,26.3,26.26,26.27,98200.0,14.9819,14.999,14.9762,14.9819,98200.0
2010-04-08 14:00:00,26.27,26.28,26.27,26.28,30300.0,14.9819,14.9876,14.9819,14.9876,30300.0
2010-04-08 14:30:00,26.27,26.3,26.27,26.29,56300.0,14.9819,14.999,14.9819,14.9933,56300.0
2010-04-08 15:00:00,26.29,26.31,26.28,26.3,74100.0,14.9933,15.0047,14.9876,14.999,74100.0
2010-04-08 15:30:00,26.3,26.3,26.23,26.25,224700.0,14.999,14.999,14.9591,14.9705,224700.0
2010-04-09 09:30:00,26.26,26.37,26.18,26.34,127900.0,14.9762,15.0389,14.9306,15.0218,127900.0
2010-04-09 10:00:00,26.34,26.37,26.24,26.26,89400.0,15.0218,15.0389,14.9648,14.9762,89400.0
2010-04-09 10:30:00,26.26,26.33,26.26,26.29,65800.0,14.9762,15.0161,14.9762,14.9933,65800.0
2010-04-09 11:00:00,26.3,26.4,26.26,26.38,56500.0,14.999,15.056,14.9762,15.0446,56500.0
2010-04-09 11:30:00,26.38,26.45,26.37,26.45,56800.0,15.0446,15.0846,15.0389,15.0846,56800.0
2010-04-09 12:00:00,26.45,26.45,26.43,26.43,24200.0,15.0846,15.0846,15.0732,15.0732,24200.0
2010-04-09 12:30:00,26.43,26.44,26.4,26.42,22600.0,15.0732,15.0789,15.056,15.0675,22600.0
2010-04-09 13:00:00,26.42,26.42,26.38,26.42,43400.0,15.0675,15.0675,15.0446,15.0675,43400.0
2010-04-09 13:30:00,26.42,26.44,26.4,26.44,62400.0,15.0675,15.0789,15.056,15.0789,62400.0
2010-04-09 14:00:00,26.43,26.47,26.42,26.45,52100.0,15.0732,15.096,15.0675,15.0846,52100.0
2010-04-09 14:30:00,26.46,26.46,26.42,26.42,62600.0,15.0903,15.0903,15.0675,15.0675,62600.0
2010-04-09 15:00:00,26.42,26.43,26.38,26.4,89000.0,15.0675,15.0732,15.0446,15.056,89000.0
2010-04-09 15:30:00,26.39,26.51,26.39,26.5,158400.0,15.0503,15.1188,15.0503,15.1131,158400.0
2010-04-12 09:30:00,26.51,26.72,26.51,26.65,75500.0,15.1188,15.2385,15.1188,15.1986,75500.0
2010-04-12 10:00:00,26.64,26.66,26.59,26.62,39900.0,15.1929,15.2043,15.1644,15.1815,39900.0
2010-04-12 10:30:00,26.62,26.63,26.55,26.63,45500.0,15.1815,15.1872,15.1416,15.1872,45500.0
2010-04-12 11:00:00,26.63,26.64,26.6,26.63,49900.0,15.1872,15.1929,15.1701,15.1872,49900.0
2010-04-12 11:30:00,26.63,26.7,26.62,26.66,43400.0,15.1872,15.2271,15.1815,15.2043,43400.0
2010-04-12 12:00:00,26.67,26.75,26.67,26.75,61100.0,15.21,15.2557,15.21,15.2557,61100.0
2010-04-12 12:30:00,26.75,26.75,26.69,26.71,39800.0,15.2557,15.2557,15.2214,15.2328,39800.0
2010-04-12 13:00:00,26.72,26.72,26.65,26.65,58500.0,15.2385,15.2385,15.1986,15.1986,58500.0
2010-04-12 13:30:00,26.66,26.72,26.65,26.72,65700.0,15.2043,15.2385,15.1986,15.2385,65700.0
2010-04-12 14:00:00,26.72,26.73,26.71,26.72,42800.0,15.2385,15.2442,15.2328,15.2385,42800.0
2010-04-12 14:30:00,26.72,26.76,26.72,26.76,63200.0,15.2385,15.2614,15.2385,15.2614,63200.0
2010-04-12 15:00:00,26.76,26.78,26.71,26.74,102900.0,15.2614,15.2728,15.2328,15.25,102900.0
2010-04-12 15:30:00,26.74,26.75,26.7,26.75,220000.0,15.25,15.2557,15.2271,15.2557,220000.0
2010-04-13 09:30:00,26.71,26.74,26.6,26.63,67300.0,15.2328,15.25,15.1701,15.1872,67300.0
2010-04-13 10:00:00,26.64,26.65,26.5,26.5,39000.0,15.1929,15.1986,15.1131,15.1131,39000.0
2010-04-13 10:30:00,26.51,26.55,26.47,26.5,49000.0,15.1188,15.1416,15.096,15.1131,49000.0
2010-04-13 11:00:00,26.51,26.57,26.49,26.57,36300.0,15.1188,15.153,15.1074,15.153,36300.0
2010-04-13 11:30:00,26.56,26.57,26.51,26.51,105100.0,15.1473,15.153,15.1188,15.1188,105100.0
2010-04-13 12:00:00,26.52,26.56,26.5,26.54,97900.0,15.1245,15.1473,15.1131,15.1359,97900.0
2010-04-13 12:30:00,26.54,26.56,26.53,26.55,52200.0,15.1359,15.1473,15.1302,15.1416,52200.0
2010-04-13 13:00:00,26.54,26.57,26.54,26.55,50900.0,15.1359,15.153,15.1359,15.1416,50900.0
2010-04-13 13:30:00,26.55,26.56,26.51,26.54,55300.0,15.1416,15.1473,15.1188,15.1359,55300.0
2010-04-13 14:00:00,26.54,26.57,26.52,26.52,99100.0,15.1359,15.153,15.1245,15.1245,99100.0
2010-04-13 14:30:00,26.52,26.55,26.52,26.53,224700.0,15.1245,15.1416,15.1245,15.1302,224700.0
2010-04-13 15:00:00,26.53,26.62,26.53,26.61,66000.0,15.1302,15.1815,15.1302,15.1758,66000.0
2010-04-13 15:30:00,26.61,26.62,26.58,26.59,110700.0,15.1758,15.1815,15.1587,15.1644,110700.0
2010-04-14 09:30:00,26.56,26.64,26.53,26.53,78300.0,15.1473,15.1929,15.1302,15.1302,78300.0
2010-04-14 10:00:00,26.53,26.57,26.45,26.49,54300.0,15.1302,15.153,15.0846,15.1074,54300.0
2010-04-14 10:30:00,26.49,26.55,26.49,26.5,84300.0,15.1074,15.1416,15.1074,15.1131,84300.0
2010-04-14 11:00:00,26.5,26.52,26.41,26.45,116100.0,15.1131,15.1245,15.0618,15.0846,116100.0
2010-04-14 11:30:00,26.44,26.48,26.44,26.44,56800.0,15.0789,15.1017,15.0789,15.0789,56800.0
2010-04-14 12:00:00,26.44,26.48,26.41,26.48,94900.0,15.0789,15.1017,15.0618,15.1017,94900.0
2010-04-14 12:30:00,26.47,26.5,26.45,26.47,75600.0,15.096,15.1131,15.0846,15.096,75600.0
2010-04-14 13:00:00,26.48,26.57,26.48,26.57,60400.0,15.1017,15.153,15.1017,15.153,60400.0
2010-04-14 13:30:00,26.57,26.59,26.48,26.49,106400.0,15.153,15.1644,15.1017,15.1074,106400.0
2010-04-14 14:00:00,26.49,26.55,26.45,26.49,110000.0,15.1074,15.1416,15.0846,15.1074,110000.0
2010-04-14 14:30:00,26.5,26.56,26.48,26.56,79300.0,15.1131,15.1473,15.1017,15.1473,79300.0
2010-04-14 15:00:00,26.56,26.57,26.54,26.57,57400.0,15.1473,15.153,15.1359,15.153,57400.0
2010-04-14 15:30:00,26.57,26.66,26.56,26.63,222500.0,15.153,15.2043,15.1473,15.1872,222500.0
2010-04-15 09:30:00,26.55,26.62,26.33,26.35,111600.0,15.1416,15.1815,15.0161,15.0275,111600.0
2010-04-15 10:00:00,26.35,26.35,26.29,26.34,158400.0,15.0275,15.0275,14.9933,15.0218,158400.0
2010-04-15 10:30:00,26.34,26.44,26.33,26.43,72600.0,15.0218,15.0789,15.0161,15.0732,72600.0
2010-04-15 11:00:00,26.43,26.43,26.31,26.31,96400.0,15.0732,15.0732,15.0047,15.0047,96400.0
2010-04-15 11:30:00,26.32,26.34,26.28,26.32,64500.0,15.0104,15.0218,14.9876,15.0104,64500.0
2010-04-15 12:00:00,26.33,26.33,26.29,26.31,37100.0,15.0161,15.0161,14.9933,15.0047,37100.0
2010-04-15 12:30:00,26.31,26.42,26.3,26.41,57600.0,15.0047,15.0675,14.999,15.0618,57600.0
2010-04-15 13:00:00,26.42,26.52,26.4,26.52,65400.0,15.0675,15.1245,15.056,15.1245,65400.0
2010-04-15 13:30:00,26.52,26.52,26.51,26.52,31100.0,15.1245,15.1245,15.1188,15.1245,31100.0
2010-04-15 14:00:00,26.51,26.57,26.5,26.55,97400.0,15.1188,15.153,15.1131,15.1416,97400.0
2010-04-15 14:30:00,26.56,26.6,26.55,26.58,71700.0,15.1473,15.1701,15.1416,15.1587,71700.0
2010-04-15 15:00:00,26.59,26.61,26.58,26.6,89300.0,15.1644,15.1758,15.1587,15.1701,89300.0
2010-04-15 15:30:00,26.61,26.65,26.58,26.63,287000.0,15.1758,15.1986,15.1587,15.1872,287000.0
2010-04-16 09:30:00,26.61,26.66,26.53,26.58,227400.0,15.1758,15.2043,15.1302,15.1587,227400.0
2010-04-16 10:00:00,26.59,26.75,26.59,26.72,107400.0,15.1644,15.2557,15.1644,15.2385,107400.0
2010-04-16 10:30:00,26.73,26.75,26.57,26.58,175400.0,15.2442,15.2557,15.153,15.1587,175400.0
2010-04-16 11:00:00,26.58,26.61,26.45,26.45,112000.0,15.1587,15.1758,15.0846,15.0846,112000.0
2010-04-16 11:30:00,26.44,26.45,26.35,26.35,79700.0,15.0789,15.0846,15.0275,15.0275,79700.0
2010-04-16 12:00:00,26.35,26.45,26.32,26.41,50300.0,15.0275,15.0846,15.0104,15.0618,50300.0
2010-04-16 12:30:00,26.4,26.43,26.33,26.41,67700.0,15.056,15.0732,15.0161,15.0618,67700.0
2010-04-16 13:00:00,26.41,26.42,26.32,26.34,46500.0,15.0618,15.0675,15.0104,15.0218,46500.0
2010-04-16 13:30:00,26.34,26.42,26.34,26.42,72900.0,15.0218,15.0675,15.0218,15.0675,72900.0
2010-04-16 14:00:00,26.42,26.54,26.42,26.52,126400.0,15.0675,15.1359,15.0675,15.1245,126400.0
2010-04-16 14:30:00,26.52,26.52,26.4,26.41,61800.0,15.1245,15.1245,15.056,15.0618,61800.0
2010-04-16 15:00:00,26.4,26.42,26.36,26.38,192400.0,15.056,15.0675,15.0332,15.0446,192400.0
2010-04-16 15:30:00,26.37,26.41,26.31,26.33,323900.0,15.0389,15.0618,15.0047,15.0161,323900.0
2010-04-19 09:30:00,26.27,26.4,26.24,26.31,96400.0,14.9819,15.056,14.9648,15.0047,96400.0
2010-04-19 10:00:00,26.31,26.35,26.24,26.28,58500.0,15.0047,15.0275,14.9648,14.9876,58500.0
2010-04-19 10:30:00,26.28,26.32,26.23,26.29,71500.0,14.9876,15.0104,14.9591,14.9933,71500.0
2010-04-19 11:00:00,26.29,26.3,26.24,26.28,43200.0,14.9933,14.999,14.9648,14.9876,43200.0
2010-04-19 11:30:00,26.29,26.31,26.19,26.21,87400.0,14.9933,15.0047,14.9363,14.9477,87400.0
2010-04-19 12:00:00,26.22,26.28,26.15,26.28,63100.0,14.9534,14.9876,14.9135,14.9876,63100.0
2010-04-19 12:30:00,26.28,26.3,26.25,26.26,47400.0,14.9876,14.999,14.9705,14.9762,47400.0
2010-04-19 13:00:00,26.25,26.31,26.23,26.31,35400.0,14.9705,15.0047,14.9591,15.0047,35400.0
2010-04-19 13:30:00,26.32,26.32,26.25,26.25,42100.0,15.0104,15.0104,14.9705,14.9705,42100.0
2010-04-19 14:00:00,26.26,26.4,26.25,26.39,208500.0,14.9762,15.056,14.9705,15.0503,208500.0
2010-04-19 14:30:00,26.38,26.39,26.27,26.28,186500.0,15.0446,15.0503,14.9819,14.9876,186500.0
2010-04-19 15:00:00,26.29,26.33,26.27,26.3,120700.0,14.9933,15.0161,14.9819,14.999,120700.0
2010-04-19 15:30:00,26.31,26.32,26.26,26.29,251500.0,15.0047,15.0104,14.9762,14.9933,251500.0
2010-04-20 09:30:00,26.45,26.49,26.37,26.44,62800.0,15.0846,15.1074,15.0389,15.0789,62800.0
2010-04-20 10:00:00,26.43,26.48,26.4,26.45,62300.0,15.0732,15.1017,15.056,15.0846,62300.0
2010-04-20 10:30:00,26.45,26.48,26.4,26.41,50100.0,15.0846,15.1017,15.056,15.0618,50100.0
2010-04-20 11:00:00,26.41,26.44,26.38,26.38,62700.0,15.0618,15.0789,15.0446,15.0446,62700.0
2010-04-20 11:30:00,26.39,26.43,26.38,26.43,40600.0,15.0503,15.0732,15.0446,15.0732,40600.0
2010-04-20 12:00:00,26.43,26.47,26.42,26.43,73400.0,15.0732,15.096,15.0675,15.0732,73400.0
2010-04-20 12:30:00,26.43,26.49,26.42,26.49,32200.0,15.0732,15.1074,15.0675,15.1074,32200.0
2010-04-20 13:00:00,26.49,26.54,26.48,26.53,85500.0,15.1074,15.1359,15.1017,15.1302,85500.0
2010-04-20 13:30:00,26.53,26.55,26.47,26.49,66200.0,15.1302,15.1416,15.096,15.1074,66200.0
2010-04-20 14:00:00,26.49,26.55,26.48,26.55,154700.0,15.1074,15.1416,15.1017,15.1416,154700.0
2010-04-20 14:30:00,26.55,26.65,26.54,26.65,86400.0,15.1416,15.1986,15.1359,15.1986,86400.0
2010-04-20 15:00:00,26.65,26.69,26.64,26.68,155400.0,15.1986,15.2214,15.1929,15.2157,155400.0
2010-04-20 15:30:00,26.69,26.7,26.64,26.68,292100.0,15.2214,15.2271,15.1929,15.2157,292100.0
2010-04-21 09:30:00,26.75,26.8,26.66,26.76,75800.0,15.2557,15.2842,15.2043,15.2614,75800.0
2010-04-21 10:00:00,26.76,26.77,26.71,26.77,72800.0,15.2614,15.2671,15.2328,15.2671,72800.0
2010-04-21 10:30:00,26.76,26.82,26.75,26.8,62600.0,15.2614,15.2956,15.2557,15.2842,62600.0
2010-04-21 11:00:00,26.79,26.86,26.79,26.81,66000.0,15.2785,15.3184,15.2785,15.2899,66000.0
2010-04-21 11:30:00,26.82,26.82,26.74,26.78,49800.0,15.2956,15.2956,15.25,15.2728,49800.0
2010-04-21 12:00:00,26.79,26.81,26.7,26.77,87700.0,15.2785,15.2899,15.2271,15.2671,87700.0
2010-04-21 12:30:00,26.78,26.82,26.75,26.76,62000.0,15.2728,15.2956,15.2557,15.2614,62000.0
2010-04-21 13:00:00,26.76,26.8,26.75,26.79,32700.0,15.2614,15.2842,15.2557,15.2785,32700.0
2010-04-21 13:30:00,26.8,26.81,26.74,26.75,59800.0,15.2842,15.2899,15.25,15.2557,59800.0
2010-04-21 14:00:00,26.76,26.76,26.67,26.7,179800.0,15.2614,15.2614,15.21,15.2271,179800.0
2010-04-21 14:30:00,26.71,26.77,26.69,26.76,101600.0,15.2328,15.2671,15.2214,15.2614,101600.0
2010-04-21 15:00:00,26.77,26.8,26.75,26.77,88300.0,15.2671,15.2842,15.2557,15.2671,88300.0
2010-04-21 15:30:00,26.76,26.92,26.76,26.9,348600.0,15.2614,15.3526,15.2614,15.3412,348600.0
2010-04-22 09:30:00,26.9,26.9,26.58,26.65,86300.0,15.3412,15.3412,15.1587,15.1986,86300.0
2010-04-22 10:00:00,26.64,26.68,26.54,26.64,95200.0,15.1929,15.2157,15.1359,15.1929,95200.0
2010-04-22 10:30:00,26.63,26.66,26.55,26.55,120400.0,15.1872,15.2043,15.1416,15.1416,120400.0
2010-04-22 11:00:00,26.55,26.58,26.53,26.56,62000.0,15.1416,15.1587,15.1302,15.1473,62000.0
2010-04-22 11:30:00,26.56,26.56,26.45,26.54,216700.0,15.1473,15.1473,15.0846,15.1359,216700.0
2010-04-22 12:00:00,26.53,26.53,26.48,26.51,63800.0,15.1302,15.1302,15.1017,15.1188,63800.0
2010-04-22 12:30:00,26.5,26.56,26.48,26.55,34900.0,15.1131,15.1473,15.1017,15.1416,34900.0
2010-04-22 13:00:00,26.55,26.7,26.55,26.67,63900.0,15.1416,15.2271,15.1416,15.21,63900.0
2010-04-22 13:30:00,26.67,26.67,26.62,26.64,45000.0,15.21,15.21,15.1815,15.1929,45000.0
2010-04-22 14:00:00,26.63,26.67,26.61,26.67,38300.0,15.1872,15.21,15.1758,15.21,38300.0
2010-04-22 14:30:00,26.67,26.67,26.63,26.65,86400.0,15.21,15.21,15.1872,15.1986,86400.0
2010-04-22 15:00:00,26.65,26.66,26.64,26.64,95700.0,15.1986,15.2043,15.1929,15.1929,95700.0
2010-04-22 15:30:00,26.65,26.66,26.6,26.65,597900.0,15.1986,15.2043,15.1701,15.1986,597900.0
2010-04-23 09:30:00,26.62,26.62,26.45,26.45,64100.0,15.1815,15.1815,15.0846,15.0846,64100.0
2010-04-23 10:00:00,26.47,26.62,26.46,26.6,68600.0,15.096,15.1815,15.0903,15.1701,68600.0
2010-04-23 10:30:00,26.6,26.64,26.51,26.61,63200.0,15.1701,15.1929,15.1188,15.1758,63200.0
2010-04-23 11:00:00,26.62,26.65,26.56,26.59,70300.0,15.1815,15.1986,15.1473,15.1644,70300.0
2010-04-23 11:30:00,26.59,26.62,26.56,26.56,59100.0,15.1644,15.1815,15.1473,15.1473,59100.0
2010-04-23 12:00:00,26.56,26.58,26.53,26.58,56600.0,15.1473,15.1587,15.1302,15.1587,56600.0
2010-04-23 12:30:00,26.58,26.63,26.57,26.63,55400.0,15.1587,15.1872,15.153,15.1872,55400.0
2010-04-23 13:00:00,26.64,26.71,26.61,26.68,72000.0,15.1929,15.2328,15.1758,15.2157,72000.0
2010-04-23 13:30:00,26.69,26.74,26.67,26.72,55100.0,15.2214,15.25,15.21,15.2385,55100.0
2010-04-23 14:00:00,26.72,26.73,26.66,26.66,71300.0,15.2385,15.2442,15.2043,15.2043,71300.0
2010-04-23 14:30:00,26.65,26.69,26.63,26.68,104900.0,15.1986,15.2214,15.1872,15.2157,104900.0
2010-04-23 15:00:00,26.67,26.71,26.67,26.7,114300.0,15.21,15.2328,15.21,15.2271,114300.0
2010-04-23 15:30:00,26.7,26.82,26.69,26.79,236900.0,15.2271,15.2956,15.2214,15.2785,236900.0
2010-04-26 09:30:00,26.86,26.86,26.68,26.78,69200.0,15.3184,15.3184,15.2157,15.2728,69200.0
2010-04-26 10:00:00,26.77,26.79,26.64,26.67,107200.0,15.2671,15.2785,15.1929,15.21,107200.0
2010-04-26 10:30:00,26.67,26.77,26.63,26.77,52000.0,15.21,15.2671,15.1872,15.2671,52000.0
2010-04-26 11:00:00,26.77,26.8,26.72,26.73,46900.0,15.2671,15.2842,15.2385,15.2442,46900.0
2010-04-26 11:30:00,26.73,26.75,26.69,26.7,30600.0,15.2442,15.2557,15.2214,15.2271,30600.0
2010-04-26 12:00:00,26.7,26.76,26.7,26.75,63700.0,15.2271,15.2614,15.2271,15.2557,63700.0
2010-04-26 12:30:00,26.74,26.79,26.74,26.77,88400.0,15.25,15.2785,15.25,15.2671,88400.0
2010-04-26 13:00:00,26.77,26.78,26.73,26.74,30400.0,15.2671,15.2728,15.2442,15.25,30400.0
2010-04-26 13:30:00,26.74,26.75,26.69,26.73,34800.0,15.25,15.2557,15.2214,15.2442,34800.0
2010-04-26 14:00:00,26.73,26.84,26.69,26.84,123000.0,15.2442,15.307,15.2214,15.307,123000.0
2010-04-26 14:30:00,26.84,26.86,26.81,26.81,53000.0,15.307,15.3184,15.2899,15.2899,53000.0
2010-04-26 15:00:00,26.81,26.82,26.69,26.71,64300.0,15.2899,15.2956,15.2214,15.2328,64300.0
2010-04-26 15:30:00,26.71,26.74,26.64,26.68,162700.0,15.2328,15.25,15.1929,15.2157,162700.0
2010-04-27 09:30:00,26.52,26.57,26.45,26.52,76100.0,15.1245,15.153,15.0846,15.1245,76100.0
2010-04-27 10:00:00,26.52,26.57,26.49,26.56,116700.0,15.1245,15.153,15.1074,15.1473,116700.0
2010-04-27 10:30:00,26.56,26.57,26.47,26.53,60300.0,15.1473,15.153,15.096,15.1302,60300.0
2010-04-27 11:00:00,26.53,26.56,26.32,26.35,118900.0,15.1302,15.1473,15.0104,15.0275,118900.0
2010-04-27 11:30:00,26.35,26.35,26.22,26.25,131900.0,15.0275,15.0275,14.9534,14.9705,131900.0
2010-04-27 12:00:00,26.26,26.35,26.18,26.25,75600.0,14.9762,15.0275,14.9306,14.9705,75600.0
2010-04-27 12:30:00,26.24,26.3,26.23,26.3,58500.0,14.9648,14.999,14.9591,14.999,58500.0
2010-04-27 13:00:00,26.3,26.45,26.28,26.45,79200.0,14.999,15.0846,14.9876,15.0846,79200.0
2010-04-27 13:30:00,26.45,26.5,26.4,26.46,70900.0,15.0846,15.1131,15.056,15.0903,70900.0
2010-04-27 14:00:00,26.46,26.47,26.33,26.35,109500.0,15.0903,15.096,15.0161,15.0275,109500.0
2010-04-27 14:30:00,26.35,26.37,26.21,26.27,79300.0,15.0275,15.0389,14.9477,14.9819,79300.0
2010-04-27 15:00:00,26.28,26.42,26.25,26.36,146900.0,14.9876,15.0675,14.9705,15.0332,146900.0
2010-04-27 15:30:00,26.35,26.39,26.13,26.15,309900.0,15.0275,15.0503,14.9021,14.9135,309900.0
2010-04-28 09:30:00,26.23,26.41,26.02,26.12,99200.0,14.9591,15.0618,14.8393,14.8964,99200.0
2010-04-28 10:00:00,26.12,26.2,26.06,26.2,70800.0,14.8964,14.942,14.8621,14.942,70800.0
2010-04-28 10:30:00,26.21,26.33,26.17,26.33,142600.0,14.9477,15.0161,14.9249,15.0161,142600.0
2010-04-28 11:00:00,26.32,26.4,26.3,26.37,153100.0,15.0104,15.056,14.999,15.0389,153100.0
2010-04-28 11:30:00,26.38,26.38,26.17,26.31,147300.0,15.0446,15.0446,14.9249,15.0047,147300.0
2010-04-28 12:00:00,26.31,26.33,26.18,26.3,73500.0,15.0047,15.0161,14.9306,14.999,73500.0
2010-04-28 12:30:00,26.3,26.37,26.29,26.36,78300.0,14.999,15.0389,14.9933,15.0332,78300.0
2010-04-28 13:00:00,26.36,26.37,26.31,26.36,73400.0,15.0332,15.0389,15.0047,15.0332,73400.0
2010-04-28 13:30:00,26.35,26.38,26.34,26.37,73300.0,15.0275,15.0446,15.0218,15.0389,73300.0
2010-04-28 14:00:00,26.36,26.47,26.34,26.45,87200.0,15.0332,15.096,15.0218,15.0846,87200.0
2010-04-28 14:30:00,26.44,26.54,26.42,26.53,154800.0,15.0789,15.1359,15.0675,15.1302,154800.0
2010-04-28 15:00:00,26.54,26.56,26.49,26.5,107900.0,15.1359,15.1473,15.1074,15.1131,107900.0
2010-04-28 15:30:00,26.51,26.52,26.37,26.47,286300.0,15.1188,15.1245,15.0389,15.096,286300.0
2010-04-29 09:30:00,26.55,26.71,26.52,26.55,162600.0,15.1416,15.2328,15.1245,15.1416,162600.0
2010-04-29 10:00:00,26.54,26.69,26.5,26.68,114000.0,15.1359,15.2214,15.1131,15.2157,114000.0
2010-04-29 10:30:00,26.67,26.78,26.66,26.68,170500.0,15.21,15.2728,15.2043,15.2157,170500.0
2010-04-29 11:00:00,26.68,26.83,26.66,26.83,121800.0,15.2157,15.3013,15.2043,15.3013,121800.0
2010-04-29 11:30:00,26.83,26.85,26.73,26.73,60800.0,15.3013,15.3127,15.2442,15.2442,60800.0
2010-04-29 12:00:00,26.74,26.76,26.66,26.7,68000.0,15.25,15.2614,15.2043,15.2271,68000.0
2010-04-29 12:30:00,26.7,26.81,26.67,26.77,70600.0,15.2271,15.2899,15.21,15.2671,70600.0
2010-04-29 13:00:00,26.77,26.8,26.72,26.74,65900.0,15.2671,15.2842,15.2385,15.25,65900.0
2010-04-29 13:30:00,26.74,26.8,26.73,26.79,66300.0,15.25,15.2842,15.2442,15.2785,66300.0
2010-04-29 14:00:00,26.79,26.8,26.76,26.78,71000.0,15.2785,15.2842,15.2614,15.2728,71000.0
2010-04-29 14:30:00,26.77,26.8,26.59,26.6,168400.0,15.2671,15.2842,15.1644,15.1701,168400.0
2010-04-29 15:00:00,26.6,26.64,26.53,26.6,97400.0,15.1701,15.1929,15.1302,15.1701,97400.0
2010-04-29 15:30:00,26.59,26.6,26.34,26.37,930100.0,15.1644,15.1701,15.0218,15.0389,930100.0
2010-04-30 09:30:00,26.04,26.04,25.11,25.68,1088900.0,14.8507,14.8507,14.3204,14.6454,1088900.0
2010-04-30 10:00:00,25.67,25.88,25.63,25.87,418700.0,14.6397,14.7595,14.6169,14.7538,418700.0
2010-04-30 10:30:00,25.86,26.09,25.79,26.0,244300.0,14.7481,14.8793,14.7082,14.8279,244300.0
2010-04-30 11:00:00,26.0,26.01,25.97,26.0,172100.0,14.8279,14.8336,14.8108,14.8279,172100.0
2010-04-30 11:30:00,26.0,26.29,25.99,26.29,183100.0,14.8279,14.9933,14.8222,14.9933,183100.0
2010-04-30 12:00:00,26.29,26.29,25.91,25.92,303400.0,14.9933,14.9933,14.7766,14.7823,303400.0
2010-04-30 12:30:00,25.93,25.95,25.85,25.92,186700.0,14.788,14.7994,14.7424,14.7823,186700.0
2010-04-30 13:00:00,25.91,26.03,25.89,26.02,99100.0,14.7766,14.845,14.7652,14.8393,99100.0
2010-04-30 13:30:00,26.02,26.08,25.98,25.99,96000.0,14.8393,14.8736,14.8165,14.8222,96000.0
2010-04-30 14:00:00,25.99,26.06,25.97,26.05,122700.0,14.8222,14.8621,14.8108,14.8564,122700.0
2010-04-30 14:30:00,26.04,26.06,26.0,26.04,142700.0,14.8507,14.8621,14.8279,14.8507,142700.0
2010-04-30 15:00:00,26.03,26.08,26.0,26.06,202500.0,14.845,14.8736,14.8279,14.8621,202500.0
2010-04-30 15:30:00,26.07,26.09,25.97,25.98,650400.0,14.8678,14.8793,14.8108,14.8165,650400.0
2010-05-03 09:30:00,25.93,26.03,25.8,25.81,188100.0,14.788,14.845,14.7139,14.7196,188100.0
2010-05-03 10:00:00,25.81,25.82,25.72,25.78,166400.0,14.7196,14.7253,14.6682,14.7025,166400.0
2010-05-03 10:30:00,25.77,25.79,25.73,25.75,140000.0,14.6968,14.7082,14.6739,14.6854,140000.0
2010-05-03 11:00:00,25.75,25.76,25.71,25.73,88800.0,14.6854,14.6911,14.6625,14.6739,88800.0
2010-05-03 11:30:00,25.72,25.75,25.69,25.69,106500.0,14.6682,14.6854,14.6511,14.6511,106500.0
2010-05-03 12:00:00,25.69,25.77,25.62,25.76,145700.0,14.6511,14.6968,14.6112,14.6911,145700.0
2010-05-03 12:30:00,25.76,25.91,25.76,25.9,165700.0,14.6911,14.7766,14.6911,14.7709,165700.0
2010-05-03 13:00:00,25.9,25.9,25.85,25.85,70500.0,14.7709,14.7709,14.7424,14.7424,70500.0
2010-05-03 13:30:00,25.85,25.87,25.81,25.84,110900.0,14.7424,14.7538,14.7196,14.7367,110900.0
2010-05-03 14:00:00,25.84,25.92,25.83,25.92,94900.0,14.7367,14.7823,14.731,14.7823,94900.0
2010-05-03 14:30:00,25.92,25.92,25.81,25.81,117300.0,14.7823,14.7823,14.7196,14.7196,117300.0
2010-05-03 15:00:00,25.82,25.85,25.77,25.84,203200.0,14.7253,14.7424,14.6968,14.7367,203200.0
2010-05-03 15:30:00,25.83,25.85,25.72,25.75,553800.0,14.731,14.7424,14.6682,14.6854,553800.0
2010-05-04 09:30:00,25.63,25.67,25.35,25.5,349400.0,14.6169,14.6397,14.4572,14.5428,349400.0
2010-05-04 10:00:00,25.51,25.64,25.47,25.56,141600.0,14.5485,14.6226,14.5257,14.577,141600.0
2010-05-04 10:30:00,25.56,25.58,25.44,25.46,194300.0,14.577,14.5884,14.5086,14.52,194300.0
2010-05-04 11:00:00,25.46,25.61,25.41,25.57,167900.0,14.52,14.6055,14.4914,14.5827,167900.0
2010-05-04 11:30:00,25.56,25.6,25.54,25.58,99100.0,14.577,14.5998,14.5656,14.5884,99100.0
2010-05-04 12:00:00,25.58,25.59,25.48,25.52,150000.0,14.5884,14.5941,14.5314,14.5542,150000.0
2010-05-04 12:30:00,25.53,25.64,25.49,25.62,122600.0,14.5599,14.6226,14.5371,14.6112,122600.0
2010-05-04 13:00:00,25.63,25.65,25.51,25.56,120200.0,14.6169,14.6283,14.5485,14.577,120200.0
2010-05-04 13:30:00,25.56,25.62,25.55,25.6,134600.0,14.577,14.6112,14.5713,14.5998,134600.0
2010-05-04 14:00:00,25.6,25.6,25.48,25.48,105100.0,14.5998,14.5998,14.5314,14.5314,105100.0
2010-05-04 14:30:00,25.48,25.61,25.47,25.59,168600.0,14.5314,14.6055,14.5257,14.5941,168600.0
2010-05-04 15:00:00,25.58,25.63,25.56,25.6,183500.0,14.5884,14.6169,14.577,14.5998,183500.0
2010-05-04 15:30:00,25.6,25.66,25.48,25.62,389400.0,14.5998,14.634,14.5314,14.6112,389400.0
2010-05-05 09:30:00,25.19,25.8,25.17,25.79,230400.0,14.366,14.7139,14.3546,14.7082,230400.0
2010-05-05 10:00:00,25.78,25.81,25.55,25.56,141100.0,14.7025,14.7196,14.5713,14.577,141100.0
2010-05-05 10:30:00,25.58,25.64,25.48,25.54,188700.0,14.5884,14.6226,14.5314,14.5656,188700.0
2010-05-05 11:00:00,25.53,25.55,25.41,25.44,141800.0,14.5599,14.5713,14.4914,14.5086,141800.0
2010-05-05 11:30:00,25.44,25.55,25.4,25.54,151000.0,14.5086,14.5713,14.4857,14.5656,151000.0
2010-05-05 12:00:00,25.53,25.61,25.49,25.57,150300.0,14.5599,14.6055,14.5371,14.5827,150300.0
2010-05-05 12:30:00,25.56,25.57,25.45,25.53,111400.0,14.577,14.5827,14.5143,14.5599,111400.0
2010-05-05 13:00:00,25.53,25.56,25.48,25.55,123700.0,14.5599,14.577,14.5314,14.5713,123700.0
2010-05-05 13:30:00,25.55,25.62,25.5,25.55,190500.0,14.5713,14.6112,14.5428,14.5713,190500.0
2010-05-05 14:00:00,25.55,25.58,25.54,25.55,179300.0,14.5713,14.5884,14.5656,14.5713,179300.0
2010-05-05 14:30:00,25.56,25.57,25.3,25.35,222300.0,14.577,14.5827,14.4287,14.4572,222300.0
2010-05-05 15:00:00,25.35,25.44,25.32,25.41,159600.0,14.4572,14.5086,14.4401,14.4914,159600.0
2010-05-05 15:30:00,25.4,25.53,25.35,25.48,358400.0,14.4857,14.5599,14.4572,14.5314,358400.0
2010-05-06 09:30:00,25.36,25.48,25.02,25.4,239100.0,14.4629,14.5314,14.269,14.4857,239100.0
2010-05-06 10:00:00,25.4,25.45,25.27,25.27,284700.0,14.4857,14.5143,14.4116,14.4116,284700.0
2010-05-06 10:30:00,25.28,25.31,25.16,25.21,164000.0,14.4173,14.4344,14.3489,14.3774,164000.0
2010-05-06 11:00:00,25.2,25.28,25.12,25.25,157800.0,14.3717,14.4173,14.3261,14.4002,157800.0
2010-05-06 11:30:00,25.24,25.28,25.14,25.28,136400.0,14.3945,14.4173,14.3375,14.4173,136400.0
2010-05-06 12:00:00,25.28,25.37,25.26,25.29,139600.0,14.4173,14.4686,14.4059,14.423,139600.0
2010-05-06 12:30:00,25.29,25.3,25.21,25.26,109900.0,14.423,14.4287,14.3774,14.4059,109900.0
2010-05-06 13:00:00,25.26,25.28,25.07,25.25,179500.0,14.4059,14.4173,14.2975,14.4002,179500.0
2010-05-06 13:30:00,25.25,25.25,25.13,25.13,178400.0,14.4002,14.4002,14.3318,14.3318,178400.0
2010-05-06 14:00:00,25.13,25.16,24.81,24.84,386700.0,14.3318,14.3489,14.1493,14.1664,386700.0
2010-05-06 14:30:00,24.83,24.87,23.09,24.25,599000.0,14.1607,14.1835,13.1683,13.8299,599000.0
2010-05-06 15:00:00,24.27,24.78,24.2,24.64,749700.0,13.8413,14.1322,13.8014,14.0523,749700.0
2010-05-06 15:30:00,24.64,24.95,24.57,24.65,754900.0,14.0523,14.2291,14.0124,14.058,754900.0
2010-05-07 09:30:00,24.72,24.78,24.4,24.47,315300.0,14.0979,14.1322,13.9154,13.9554,315300.0
2010-05-07 10:00:00,24.45,24.49,23.8,23.91,302300.0,13.944,13.9668,13.5733,13.636,302300.0
2010-05-07 10:30:00,23.89,24.07,23.8,23.99,463700.0,13.6246,13.7272,13.5733,13.6816,463700.0
2010-05-07 11:00:00,24.0,24.44,23.94,24.35,303300.0,13.6873,13.9383,13.6531,13.8869,303300.0
2010-05-07 11:30:00,24.34,24.51,24.26,24.46,206300.0,13.8812,13.9782,13.8356,13.9497,206300.0
2010-05-07 12:00:00,24.46,24.59,24.36,24.38,197600.0,13.9497,14.0238,13.8926,13.904,197600.0
2010-05-07 12:30:00,24.39,24.55,24.31,24.38,192600.0,13.9097,14.001,13.8641,13.904,192600.0
2010-05-07 13:00:00,24.37,24.45,24.25,24.39,174400.0,13.8983,13.944,13.8299,13.9097,174400.0
2010-05-07 13:30:00,24.39,24.54,24.39,24.43,149700.0,13.9097,13.9953,13.9097,13.9325,149700.0
2010-05-07 14:00:00,24.44,24.46,24.25,24.25,167900.0,13.9383,13.9497,13.8299,13.8299,167900.0
2010-05-07 14:30:00,24.24,24.42,24.2,24.25,184800.0,13.8242,13.9268,13.8014,13.8299,184800.0
2010-05-07 15:00:00,24.25,24.3,24.13,24.2,284300.0,13.8299,13.8584,13.7615,13.8014,284300.0
2010-05-07 15:30:00,24.2,24.26,24.07,24.19,646800.0,13.8014,13.8356,13.7272,13.7957,646800.0
2010-05-10 09:30:00,25.01,25.2,24.85,25.06,285700.0,14.2633,14.3717,14.1721,14.2918,285700.0
2010-05-10 10:00:00,25.08,25.13,24.88,24.89,198100.0,14.3032,14.3318,14.1892,14.1949,198100.0
2010-05-10 10:30:00,24.9,24.94,24.77,24.87,158400.0,14.2006,14.2234,14.1265,14.1835,158400.0
2010-05-10 11:00:00,24.88,25.03,24.88,24.98,138900.0,14.1892,14.2747,14.1892,14.2462,138900.0
2010-05-10 11:30:00,24.98,25.12,24.94,25.07,109600.0,14.2462,14.3261,14.2234,14.2975,109600.0
2010-05-10 12:00:00,25.08,25.08,24.96,24.97,54900.0,14.3032,14.3032,14.2348,14.2405,54900.0
2010-05-10 12:30:00,24.97,25.03,24.9,24.9,74400.0,14.2405,14.2747,14.2006,14.2006,74400.0
2010-05-10 13:00:00,24.89,24.9,24.69,24.84,115700.0,14.1949,14.2006,14.0808,14.1664,115700.0
2010-05-10 13:30:00,24.84,24.93,24.77,24.88,87900.0,14.1664,14.2177,14.1265,14.1892,87900.0
2010-05-10 14:00:00,24.87,24.95,24.79,24.92,122400.0,14.1835,14.2291,14.1379,14.212,122400.0
2010-05-10 14:30:00,24.9,24.99,24.89,24.99,115400.0,14.2006,14.2519,14.1949,14.2519,115400.0
2010-05-10 15:00:00,24.99,24.99,24.86,24.93,185900.0,14.2519,14.2519,14.1778,14.2177,185900.0
2010-05-10 15:30:00,24.94,25.21,24.91,25.19,571100.0,14.2234,14.3774,14.2063,14.366,571100.0
2010-05-11 09:30:00,25.01,25.22,25.01,25.21,97500.0,14.2633,14.3831,14.2633,14.3774,97500.0
2010-05-11 10:00:00,25.2,25.28,25.17,25.2,115400.0,14.3717,14.4173,14.3546,14.3717,115400.0
2010-05-11 10:30:00,25.19,25.22,25.1,25.11,80900.0,14.366,14.3831,14.3147,14.3204,80900.0
2010-05-11 11:00:00,25.1,25.15,25.08,25.11,64800.0,14.3147,14.3432,14.3032,14.3204,64800.0
2010-05-11 11:30:00,25.12,25.21,25.06,25.17,93900.0,14.3261,14.3774,14.2918,14.3546,93900.0
2010-05-11 12:00:00,25.18,25.26,25.17,25.21,76000.0,14.3603,14.4059,14.3546,14.3774,76000.0
2010-05-11 12:30:00,25.2,25.33,25.18,25.32,106600.0,14.3717,14.4458,14.3603,14.4401,106600.0
2010-05-11 13:00:00,25.33,25.41,25.3,25.39,92500.0,14.4458,14.4914,14.4287,14.48,92500.0
2010-05-11 13:30:00,25.39,25.5,25.34,25.44,167000.0,14.48,14.5428,14.4515,14.5086,167000.0
2010-05-11 14:00:00,25.44,25.45,25.23,25.31,154800.0,14.5086,14.5143,14.3888,14.4344,154800.0
2010-05-11 14:30:00,25.3,25.31,25.2,25.26,420200.0,14.4287,14.4344,14.3717,14.4059,420200.0
2010-05-11 15:00:00,25.27,25.27,25.16,25.22,258700.0,14.4116,14.4116,14.3489,14.3831,258700.0
2010-05-11 15:30:00,25.23,25.34,25.19,25.22,289100.0,14.3888,14.4515,14.366,14.3831,289100.0
2010-05-12 09:30:00,25.19,25.29,25.05,25.17,79900.0,14.366,14.423,14.2861,14.3546,79900.0
2010-05-12 10:00:00,25.19,25.32,25.15,25.31,88200.0,14.366,14.4401,14.3432,14.4344,88200.0
2010-05-12 10:30:00,25.32,25.44,25.25,25.42,149400.0,14.4401,14.5086,14.4002,14.4971,149400.0
2010-05-12 11:00:00,25.42,25.48,25.27,25.29,117000.0,14.4971,14.5314,14.4116,14.423,117000.0
2010-05-12 11:30:00,25.28,25.31,25.18,25.28,86100.0,14.4173,14.4344,14.3603,14.4173,86100.0
2010-05-12 12:00:00,25.28,25.29,25.24,25.28,58600.0,14.4173,14.423,14.3945,14.4173,58600.0
2010-05-12 12:30:00,25.28,25.35,25.26,25.34,48200.0,14.4173,14.4572,14.4059,14.4515,48200.0
2010-05-12 13:00:00,25.34,25.47,25.33,25.42,99900.0,14.4515,14.5257,14.4458,14.4971,99900.0
2010-05-12 13:30:00,25.41,25.44,25.34,25.34,128500.0,14.4914,14.5086,14.4515,14.4515,128500.0
2010-05-12 14:00:00,25.33,25.51,25.33,25.51,119700.0,14.4458,14.5485,14.4458,14.5485,119700.0
2010-05-12 14:30:00,25.51,25.51,25.42,25.42,96700.0,14.5485,14.5485,14.4971,14.4971,96700.0
2010-05-12 15:00:00,25.43,25.5,25.41,25.47,125700.0,14.5029,14.5428,14.4914,14.5257,125700.0
2010-05-12 15:30:00,25.47,25.54,25.4,25.52,394800.0,14.5257,14.5656,14.4857,14.5542,394800.0
2010-05-13 09:30:00,25.5,25.5,25.28,25.28,90200.0,14.5428,14.5428,14.4173,14.4173,90200.0
2010-05-13 10:00:00,25.28,25.43,25.26,25.41,105300.0,14.4173,14.5029,14.4059,14.4914,105300.0
2010-05-13 10:30:00,25.41,25.5,25.37,25.48,56600.0,14.4914,14.5428,14.4686,14.5314,56600.0
2010-05-13 11:00:00,25.48,25.62,25.42,25.54,126000.0,14.5314,14.6112,14.4971,14.5656,126000.0
2010-05-13 11:30:00,25.55,25.59,25.48,25.48,193700.0,14.5713,14.5941,14.5314,14.5314,193700.0
2010-05-13 12:00:00,25.48,25.56,25.47,25.54,121200.0,14.5314,14.577,14.5257,14.5656,121200.0
2010-05-13 12:30:00,25.55,25.58,25.49,25.5,96700.0,14.5713,14.5884,14.5371,14.5428,96700.0
2010-05-13 13:00:00,25.49,25.58,25.48,25.57,57800.0,14.5371,14.5884,14.5314,14.5827,57800.0
2010-05-13 13:30:00,25.57,25.58,25.54,25.56,38300.0,14.5827,14.5884,14.5656,14.577,38300.0
2010-05-13 14:00:00,25.55,25.57,25.52,25.54,42500.0,14.5713,14.5827,14.5542,14.5656,42500.0
2010-05-13 14:30:00,25.54,25.54,25.41,25.42,53800.0,14.5656,14.5656,14.4914,14.4971,53800.0
2010-05-13 15:00:00,25.43,25.45,25.27,25.27,119000.0,14.5029,14.5143,14.4116,14.4116,119000.0
2010-05-13 15:30:00,25.27,25.42,25.2,25.26,313200.0,14.4116,14.4971,14.3717,14.4059,313200.0
2010-05-14 09:30:00,25.15,25.3,25.0,25.1,108000.0,14.3432,14.4287,14.2576,14.3147,108000.0
2010-05-14 10:00:00,25.09,25.21,25.02,25.08,62600.0,14.3089,14.3774,14.269,14.3032,62600.0
2010-05-14 10:30:00,25.08,25.11,25.0,25.09,90200.0,14.3032,14.3204,14.2576,14.3089,90200.0
2010-05-14 11:00:00,25.07,25.15,24.94,25.03,150800.0,14.2975,14.3432,14.2234,14.2747,150800.0
2010-05-14 11:30:00,25.04,25.18,25.02,25.05,75400.0,14.2804,14.3603,14.269,14.2861,75400.0
2010-05-14 12:00:00,25.05,25.07,24.92,25.02,67600.0,14.2861,14.2975,14.212,14.269,67600.0
2010-05-14 12:30:00,25.03,25.14,25.02,25.11,66100.0,14.2747,14.3375,14.269,14.3204,66100.0
2010-05-14 13:00:00,25.11,25.13,24.95,24.98,128600.0,14.3204,14.3318,14.2291,14.2462,128600.0
2010-05-14 13:30:00,24.97,24.97,24.89,24.94,100100.0,14.2405,14.2405,14.1949,14.2234,100100.0
2010-05-14 14:00:00,24.93,24.97,24.82,24.86,75300.0,14.2177,14.2405,14.155,14.1778,75300.0
2010-05-14 14:30:00,24.87,24.97,24.87,24.92,113900.0,14.1835,14.2405,14.1835,14.212,113900.0
2010-05-14 15:00:00,24.92,25.0,24.9,24.97,267100.0,14.212,14.2576,14.2006,14.2405,267100.0
2010-05-14 15:30:00,24.97,25.15,24.97,25.11,445300.0,14.2405,14.3432,14.2405,14.3204,445300.0
2010-05-17 09:30:00,25.19,25.26,25.15,25.18,72400.0,14.366,14.4059,14.3432,14.3603,72400.0
2010-05-17 10:00:00,25.17,25.26,25.16,25.2,77200.0,14.3546,14.4059,14.3489,14.3717,77200.0
2010-05-17 10:30:00,25.19,25.25,25.11,25.13,78300.0,14.366,14.4002,14.3204,14.3318,78300.0
2010-05-17 11:00:00,25.12,25.13,25.01,25.08,69500.0,14.3261,14.3318,14.2633,14.3032,69500.0
2010-05-17 11:30:00,25.08,25.11,24.96,24.96,58700.0,14.3032,14.3204,14.2348,14.2348,58700.0
2010-05-17 12:00:00,24.96,24.97,24.78,24.92,112500.0,14.2348,14.2405,14.1322,14.212,112500.0
2010-05-17 12:30:00,24.92,24.95,24.88,24.93,40100.0,14.212,14.2291,14.1892,14.2177,40100.0
2010-05-17 13:00:00,24.93,25.07,24.92,25.04,54300.0,14.2177,14.2975,14.212,14.2804,54300.0
2010-05-17 13:30:00,25.03,25.07,24.96,25.04,51700.0,14.2747,14.2975,14.2348,14.2804,51700.0
2010-05-17 14:00:00,25.05,25.13,25.03,25.06,82900.0,14.2861,14.3318,14.2747,14.2918,82900.0
2010-05-17 14:30:00,25.06,25.15,25.02,25.13,100800.0,14.2918,14.3432,14.269,14.3318,100800.0
2010-05-17 15:00:00,25.13,25.2,25.05,25.1,152900.0,14.3318,14.3717,14.2861,14.3147,152900.0
2010-05-17 15:30:00,25.1,25.25,25.1,25.18,322700.0,14.3147,14.4002,14.3147,14.3603,322700.0
2010-05-18 09:30:00,25.31,25.65,25.31,25.44,225100.0,14.4344,14.6283,14.4344,14.5086,225100.0
2010-05-18 10:00:00,25.44,25.5,25.38,25.39,77800.0,14.5086,14.5428,14.4743,14.48,77800.0
2010-05-18 10:30:00,25.39,25.5,25.37,25.39,144000.0,14.48,14.5428,14.4686,14.48,144000.0
2010-05-18 11:00:00,25.39,25.42,25.33,25.42,65000.0,14.48,14.4971,14.4458,14.4971,65000.0
2010-05-18 11:30:00,25.43,25.43,25.21,25.3,73500.0,14.5029,14.5029,14.3774,14.4287,73500.0
2010-05-18 12:00:00,25.3,25.34,25.24,25.32,66600.0,14.4287,14.4515,14.3945,14.4401,66600.0
2010-05-18 12:30:00,25.32,25.43,25.31,25.31,98000.0,14.4401,14.5029,14.4344,14.4344,98000.0
2010-05-18 13:00:00,25.3,25.35,25.22,25.26,128600.0,14.4287,14.4572,14.3831,14.4059,128600.0
2010-05-18 13:30:00,25.26,25.3,25.13,25.15,140300.0,14.4059,14.4287,14.3318,14.3432,140300.0
2010-05-18 14:00:00,25.15,25.24,25.08,25.11,109400.0,14.3432,14.3945,14.3032,14.3204,109400.0
2010-05-18 14:30:00,25.11,25.11,25.0,25.03,143300.0,14.3204,14.3204,14.2576,14.2747,143300.0
2010-05-18 15:00:00,25.04,25.15,24.98,25.02,147600.0,14.2804,14.3432,14.2462,14.269,147600.0
2010-05-18 15:30:00,25.02,25.08,24.98,25.01,239800.0,14.269,14.3032,14.2462,14.2633,239800.0
2010-05-19 09:30:00,24.94,25.01,24.79,24.93,79500.0,14.2234,14.2633,14.1379,14.2177,79500.0
2010-05-19 10:00:00,24.92,25.04,24.75,24.88,133600.0,14.212,14.2804,14.115,14.1892,133600.0
2010-05-19 10:30:00,24.88,24.9,24.77,24.84,83400.0,14.1892,14.2006,14.1265,14.1664,83400.0
2010-05-19 11:00:00,24.83,24.83,24.6,24.63,146500.0,14.1607,14.1607,14.0295,14.0466,146500.0
2010-05-19 11:30:00,24.63,24.63,24.44,24.5,165600.0,14.0466,14.0466,13.9383,13.9725,165600.0
2010-05-19 12:00:00,24.5,24.57,24.42,24.53,112100.0,13.9725,14.0124,13.9268,13.9896,112100.0
2010-05-19 12:30:00,24.52,24.61,24.46,24.61,114100.0,13.9839,14.0352,13.9497,14.0352,114100.0
2010-05-19 13:00:00,24.61,24.69,24.56,24.66,126600.0,14.0352,14.0808,14.0067,14.0637,126600.0
2010-05-19 13:30:00,24.65,24.66,24.55,24.57,173600.0,14.058,14.0637,14.001,14.0124,173600.0
2010-05-19 14:00:00,24.58,24.69,24.55,24.68,126400.0,14.0181,14.0808,14.001,14.0751,126400.0
2010-05-19 14:30:00,24.68,24.74,24.64,24.68,72200.0,14.0751,14.1093,14.0523,14.0751,72200.0
2010-05-19 15:00:00,24.69,24.7,24.53,24.67,101700.0,14.0808,14.0865,13.9896,14.0694,101700.0
2010-05-19 15:30:00,24.67,24.81,24.63,24.67,271300.0,14.0694,14.1493,14.0466,14.0694,271300.0
2010-05-20 09:30:00,24.33,24.33,24.11,24.25,141700.0,13.8755,13.8755,13.7501,13.8299,141700.0
2010-05-20 10:00:00,24.25,24.27,24.0,24.05,165200.0,13.8299,13.8413,13.6873,13.7158,165200.0
2010-05-20 10:30:00,24.06,24.25,24.06,24.2,181000.0,13.7215,13.8299,13.7215,13.8014,181000.0
2010-05-20 11:00:00,24.21,24.32,24.12,24.3,300600.0,13.8071,13.8698,13.7558,13.8584,300600.0
2010-05-20 11:30:00,24.3,24.36,24.23,24.28,172200.0,13.8584,13.8926,13.8185,13.847,172200.0
2010-05-20 12:00:00,24.27,24.34,24.22,24.26,132700.0,13.8413,13.8812,13.8128,13.8356,132700.0
2010-05-20 12:30:00,24.26,24.29,24.13,24.14,105900.0,13.8356,13.8527,13.7615,13.7672,105900.0
2010-05-20 13:00:00,24.14,24.36,24.12,24.31,131800.0,13.7672,13.8926,13.7558,13.8641,131800.0
2010-05-20 13:30:00,24.3,24.39,24.24,24.3,226200.0,13.8584,13.9097,13.8242,13.8584,226200.0
2010-05-20 14:00:00,24.3,24.43,24.16,24.34,180500.0,13.8584,13.9325,13.7786,13.8812,180500.0
2010-05-20 14:30:00,24.34,24.63,24.31,24.48,482400.0,13.8812,14.0466,13.8641,13.9611,482400.0
2010-05-20 15:00:00,24.47,24.51,24.37,24.45,307000.0,13.9554,13.9782,13.8983,13.944,307000.0
2010-05-20 15:30:00,24.45,24.49,24.11,24.11,549200.0,13.944,13.9668,13.7501,13.7501,549200.0
2010-05-21 09:30:00,23.88,24.17,23.75,24.15,846300.0,13.6189,13.7843,13.5447,13.7729,846300.0
2010-05-21 10:00:00,24.14,24.19,23.8,23.81,363600.0,13.7672,13.7957,13.5733,13.579,363600.0
2010-05-21 10:30:00,23.81,23.91,23.77,23.83,247500.0,13.579,13.636,13.5561,13.5904,247500.0
2010-05-21 11:00:00,23.83,23.91,23.76,23.9,192600.0,13.5904,13.636,13.5504,13.6303,192600.0
2010-05-21 11:30:00,23.89,24.1,23.83,24.03,143600.0,13.6246,13.7443,13.5904,13.7044,143600.0
2010-05-21 12:00:00,24.03,24.09,23.95,24.08,186800.0,13.7044,13.7386,13.6588,13.7329,186800.0
2010-05-21 12:30:00,24.07,24.08,23.97,24.01,111100.0,13.7272,13.7329,13.6702,13.693,111100.0
2010-05-21 13:00:00,24.01,24.03,23.91,23.94,169000.0,13.693,13.7044,13.636,13.6531,169000.0
2010-05-21 13:30:00,23.95,24.03,23.92,24.03,228500.0,13.6588,13.7044,13.6417,13.7044,228500.0
2010-05-21 14:00:00,24.02,24.04,23.88,23.95,227800.0,13.6987,13.7101,13.6189,13.6588,227800.0
2010-05-21 14:30:00,23.95,23.98,23.76,23.91,176300.0,13.6588,13.6759,13.5504,13.636,176300.0
2010-05-21 15:00:00,23.91,23.93,23.75,23.87,187400.0,13.636,13.6474,13.5447,13.6132,187400.0
2010-05-21 15:30:00,23.87,24.13,23.8,24.12,425600.0,13.6132,13.7615,13.5733,13.7558,425600.0
2010-05-24 09:30:00,24.09,24.09,23.84,23.9,108000.0,13.7386,13.7386,13.5961,13.6303,108000.0
2010-05-24 10:00:00,23.91,24.1,23.86,24.08,153200.0,13.636,13.7443,13.6075,13.7329,153200.0
2010-05-24 10:30:00,24.09,24.18,24.06,24.12,145500.0,13.7386,13.79,13.7215,13.7558,145500.0
2010-05-24 11:00:00,24.13,24.18,24.07,24.17,117600.0,13.7615,13.79,13.7272,13.7843,117600.0
2010-05-24 11:30:00,24.17,24.35,24.17,24.32,137700.0,13.7843,13.8869,13.7843,13.8698,137700.0
2010-05-24 12:00:00,24.32,24.43,24.29,24.29,91700.0,13.8698,13.9325,13.8527,13.8527,91700.0
2010-05-24 12:30:00,24.29,24.39,24.23,24.39,88300.0,13.8527,13.9097,13.8185,13.9097,88300.0
2010-05-24 13:00:00,24.38,24.39,24.31,24.34,93300.0,13.904,13.9097,13.8641,13.8812,93300.0
2010-05-24 13:30:00,24.34,24.36,24.19,24.21,88400.0,13.8812,13.8926,13.7957,13.8071,88400.0
2010-05-24 14:00:00,24.21,24.31,24.19,24.27,79700.0,13.8071,13.8641,13.7957,13.8413,79700.0
2010-05-24 14:30:00,24.27,24.31,24.2,24.2,190400.0,13.8413,13.8641,13.8014,13.8014,190400.0
2010-05-24 15:00:00,24.2,24.21,24.09,24.13,93400.0,13.8014,13.8071,13.7386,13.7615,93400.0
2010-05-24 15:30:00,24.12,24.2,23.95,23.97,404900.0,13.7558,13.8014,13.6588,13.6702,404900.0
2010-05-25 09:30:00,23.65,23.65,23.14,23.35,249000.0,13.4877,13.4877,13.1969,13.3166,249000.0
2010-05-25 10:00:00,23.35,23.55,23.26,23.26,213300.0,13.3166,13.4307,13.2653,13.2653,213300.0
2010-05-25 10:30:00,23.27,23.32,23.16,23.27,201800.0,13.271,13.2995,13.2083,13.271,201800.0
2010-05-25 11:00:00,23.27,23.41,23.27,23.4,153600.0,13.271,13.3508,13.271,13.3451,153600.0
2010-05-25 11:30:00,23.4,23.4,23.3,23.4,124200.0,13.3451,13.3451,13.2881,13.3451,124200.0
2010-05-25 12:00:00,23.4,23.42,23.32,23.33,103000.0,13.3451,13.3565,13.2995,13.3052,103000.0
2010-05-25 12:30:00,23.32,23.32,23.22,23.27,93400.0,13.2995,13.2995,13.2425,13.271,93400.0
2010-05-25 13:00:00,23.27,23.36,23.23,23.34,182200.0,13.271,13.3223,13.2482,13.3109,182200.0
2010-05-25 13:30:00,23.35,23.39,23.25,23.36,289800.0,13.3166,13.3394,13.2596,13.3223,289800.0
2010-05-25 14:00:00,23.36,23.48,23.35,23.42,206600.0,13.3223,13.3908,13.3166,13.3565,206600.0
2010-05-25 14:30:00,23.42,23.54,23.35,23.48,328200.0,13.3565,13.425,13.3166,13.3908,328200.0
2010-05-25 15:00:00,23.48,23.71,23.47,23.69,351500.0,13.3908,13.5219,13.3851,13.5105,351500.0
2010-05-25 15:30:00,23.71,23.78,23.64,23.75,534800.0,13.5219,13.5618,13.482,13.5447,534800.0
2010-05-26 09:30:00,23.94,23.94,23.66,23.87,173400.0,13.6531,13.6531,13.4934,13.6132,173400.0
2010-05-26 10:00:00,23.87,23.93,23.82,23.84,124200.0,13.6132,13.6474,13.5847,13.5961,124200.0
2010-05-26 10:30:00,23.85,23.98,23.84,23.97,71600.0,13.6018,13.6759,13.5961,13.6702,71600.0
2010-05-26 11:00:00,23.97,24.0,23.91,23.93,206200.0,13.6702,13.6873,13.636,13.6474,206200.0
2010-05-26 11:30:00,23.92,23.94,23.8,23.94,118900.0,13.6417,13.6531,13.5733,13.6531,118900.0
2010-05-26 12:00:00,23.94,24.04,23.92,23.97,57600.0,13.6531,13.7101,13.6417,13.6702,57600.0
2010-05-26 12:30:00,23.98,24.08,23.94,24.05,92500.0,13.6759,13.7329,13.6531,13.7158,92500.0
2010-05-26 13:00:00,24.05,24.17,24.05,24.16,174800.0,13.7158,13.7843,13.7158,13.7786,174800.0
2010-05-26 13:30:00,24.15,24.28,24.15,24.26,195300.0,13.7729,13.847,13.7729,13.8356,195300.0
2010-05-26 14:00:00,24.26,24.3,24.24,24.28,200700.0,13.8356,13.8584,13.8242,13.847,200700.0
2010-05-26 14:30:00,24.27,24.28,24.06,24.09,227700.0,13.8413,13.847,13.7215,13.7386,227700.0
2010-05-26 15:00:00,24.1,24.17,23.88,23.89,194900.0,13.7443,13.7843,13.6189,13.6246,194900.0
2010-05-26 15:30:00,23.89,24.02,23.81,23.92,477300.0,13.6246,13.6987,13.579,13.6417,477300.0
2010-05-27 09:30:00,24.3,24.41,24.24,24.31,164400.0,13.8584,13.9211,13.8242,13.8641,164400.0
2010-05-27 10:00:00,24.3,24.41,24.17,24.41,121100.0,13.8584,13.9211,13.7843,13.9211,121100.0
2010-05-27 10:30:00,24.4,24.45,24.38,24.38,98900.0,13.9154,13.944,13.904,13.904,98900.0
2010-05-27 11:00:00,24.39,24.48,24.32,24.46,157800.0,13.9097,13.9611,13.8698,13.9497,157800.0
2010-05-27 11:30:00,24.46,24.48,24.29,24.32,73600.0,13.9497,13.9611,13.8527,13.8698,73600.0
2010-05-27 12:00:00,24.32,24.32,24.23,24.25,66800.0,13.8698,13.8698,13.8185,13.8299,66800.0
2010-05-27 12:30:00,24.25,24.27,24.19,24.22,55600.0,13.8299,13.8413,13.7957,13.8128,55600.0
2010-05-27 13:00:00,24.22,24.28,24.15,24.27,85600.0,13.8128,13.847,13.7729,13.8413,85600.0
2010-05-27 13:30:00,24.26,24.32,24.22,24.23,59300.0,13.8356,13.8698,13.8128,13.8185,59300.0
2010-05-27 14:00:00,24.23,24.34,24.21,24.33,72200.0,13.8185,13.8812,13.8071,13.8755,72200.0
2010-05-27 14:30:00,24.33,24.34,24.26,24.27,62900.0,13.8755,13.8812,13.8356,13.8413,62900.0
2010-05-27 15:00:00,24.26,24.32,24.21,24.24,101400.0,13.8356,13.8698,13.8071,13.8242,101400.0
2010-05-27 15:30:00,24.24,24.4,24.23,24.4,231500.0,13.8242,13.9154,13.8185,13.9154,231500.0
2010-05-28 09:30:00,24.45,24.52,24.31,24.37,126200.0,13.944,13.9839,13.8641,13.8983,126200.0
2010-05-28 10:00:00,24.39,24.4,24.24,24.34,136100.0,13.9097,13.9154,13.8242,13.8812,136100.0
2010-05-28 10:30:00,24.34,24.43,24.28,24.29,102100.0,13.8812,13.9325,13.847,13.8527,102100.0
2010-05-28 11:00:00,24.3,24.69,24.28,24.41,189400.0,13.8584,14.0808,13.847,13.9211,189400.0
2010-05-28 11:30:00,24.42,24.54,24.4,24.52,43100.0,13.9268,13.9953,13.9154,13.9839,43100.0
2010-05-28 12:00:00,24.52,24.57,24.5,24.54,40800.0,13.9839,14.0124,13.9725,13.9953,40800.0
2010-05-28 12:30:00,24.54,24.57,24.32,24.43,168200.0,13.9953,14.0124,13.8698,13.9325,168200.0
2010-05-28 13:00:00,24.44,24.48,24.4,24.44,63800.0,13.9383,13.9611,13.9154,13.9383,63800.0
2010-05-28 13:30:00,24.45,24.47,24.29,24.3,108500.0,13.944,13.9554,13.8527,13.8584,108500.0
2010-05-28 14:00:00,24.3,24.42,24.25,24.41,91200.0,13.8584,13.9268,13.8299,13.9211,91200.0
2010-05-28 14:30:00,24.41,24.64,24.39,24.61,281400.0,13.9211,14.0523,13.9097,14.0352,281400.0
2010-05-28 15:00:00,24.61,24.92,24.6,24.87,727900.0,14.0352,14.212,14.0295,14.1835,727900.0
2010-05-28 15:30:00,24.87,24.9,24.65,24.65,877100.0,14.1835,14.2006,14.058,14.058,877100.0
2010-06-01 09:30:00,24.47,24.47,24.13,24.29,169000.0,13.9554,13.9554,13.7615,13.8527,169000.0
2010-06-01 10:00:00,24.29,24.49,24.29,24.46,191400.0,13.8527,13.9668,13.8527,13.9497,191400.0
2010-06-01 10:30:00,24.46,24.51,24.43,24.46,100300.0,13.9497,13.9782,13.9325,13.9497,100300.0
2010-06-01 11:00:00,24.46,24.47,24.35,24.4,77200.0,13.9497,13.9554,13.8869,13.9154,77200.0
2010-06-01 11:30:00,24.41,24.41,24.26,24.3,76000.0,13.9211,13.9211,13.8356,13.8584,76000.0
2010-06-01 12:00:00,24.3,24.34,24.28,24.34,61800.0,13.8584,13.8812,13.847,13.8812,61800.0
2010-06-01 12:30:00,24.33,24.34,24.25,24.25,70200.0,13.8755,13.8812,13.8299,13.8299,70200.0
2010-06-01 13:00:00,24.25,24.31,24.24,24.31,113100.0,13.8299,13.8641,13.8242,13.8641,113100.0
2010-06-01 13:30:00,24.31,24.34,24.26,24.27,141900.0,13.8641,13.8812,13.8356,13.8413,141900.0
2010-06-01 14:00:00,24.27,24.28,24.15,24.19,149400.0,13.8413,13.847,13.7729,13.7957,149400.0
2010-06-01 14:30:00,24.19,24.24,24.13,24.14,129500.0,13.7957,13.8242,13.7615,13.7672,129500.0
2010-06-01 15:00:00,24.15,24.19,24.06,24.14,327700.0,13.7729,13.7957,13.7215,13.7672,327700.0
2010-06-01 15:30:00,24.14,24.22,23.95,23.96,538400.0,13.7672,13.8128,13.6588,13.6645,538400.0
2010-06-02 09:30:00,24.05,24.19,24.03,24.13,184500.0,13.7158,13.7957,13.7044,13.7615,184500.0
2010-06-02 10:00:00,24.13,24.29,24.1,24.27,224900.0,13.7615,13.8527,13.7443,13.8413,224900.0
2010-06-02 10:30:00,24.28,24.33,24.24,24.32,158900.0,13.847,13.8755,13.8242,13.8698,158900.0
2010-06-02 11:00:00,24.32,24.36,24.26,24.28,146800.0,13.8698,13.8926,13.8356,13.847,146800.0
2010-06-02 11:30:00,24.28,24.28,24.21,24.21,146500.0,13.847,13.847,13.8071,13.8071,146500.0
2010-06-02 12:00:00,24.22,24.25,24.18,24.25,83700.0,13.8128,13.8299,13.79,13.8299,83700.0
2010-06-02 12:30:00,24.25,24.25,24.18,24.19,102300.0,13.8299,13.8299,13.79,13.7957,102300.0
2010-06-02 13:00:00,24.2,24.2,24.13,24.15,97400.0,13.8014,13.8014,13.7615,13.7729,97400.0
2010-06-02 13:30:00,24.15,24.19,24.15,24.16,73900.0,13.7729,13.7957,13.7729,13.7786,73900.0
2010-06-02 14:00:00,24.15,24.19,24.13,24.18,97100.0,13.7729,13.7957,13.7615,13.79,97100.0
2010-06-02 14:30:00,24.17,24.34,24.16,24.33,143800.0,13.7843,13.8812,13.7786,13.8755,143800.0
2010-06-02 15:00:00,24.34,24.46,24.33,24.46,168000.0,13.8812,13.9497,13.8755,13.9497,168000.0
2010-06-02 15:30:00,24.45,24.59,24.4,24.58,576600.0,13.944,14.0238,13.9154,14.0181,576600.0
2010-06-03 09:30:00,24.6,24.81,24.56,24.75,126600.0,14.0295,14.1493,14.0067,14.115,126600.0
2010-06-03 10:00:00,24.74,24.83,24.69,24.76,89000.0,14.1093,14.1607,14.0808,14.1207,89000.0
2010-06-03 10:30:00,24.75,24.9,24.72,24.88,87800.0,14.115,14.2006,14.0979,14.1892,87800.0
2010-06-03 11:00:00,24.88,24.91,24.82,24.82,82600.0,14.1892,14.2063,14.155,14.155,82600.0
2010-06-03 11:30:00,24.83,24.85,24.71,24.71,102000.0,14.1607,14.1721,14.0922,14.0922,102000.0
2010-06-03 12:00:00,24.72,24.75,24.63,24.66,113600.0,14.0979,14.115,14.0466,14.0637,113600.0
2010-06-03 12:30:00,24.66,24.75,24.65,24.71,61900.0,14.0637,14.115,14.058,14.0922,61900.0
2010-06-03 13:00:00,24.71,24.75,24.69,24.75,48400.0,14.0922,14.115,14.0808,14.115,48400.0
2010-06-03 13:30:00,24.76,24.8,24.68,24.76,115200.0,14.1207,14.1436,14.0751,14.1207,115200.0
2010-06-03 14:00:00,24.76,24.9,24.76,24.85,137000.0,14.1207,14.2006,14.1207,14.1721,137000.0
2010-06-03 14:30:00,24.85,24.93,24.84,24.91,147700.0,14.1721,14.2177,14.1664,14.2063,147700.0
2010-06-03 15:00:00,24.91,24.92,24.77,24.89,191600.0,14.2063,14.212,14.1265,14.1949,191600.0
2010-06-03 15:30:00,24.89,24.91,24.8,24.87,558300.0,14.1949,14.2063,14.1436,14.1835,558300.0
2010-06-04 09:30:00,24.49,24.62,24.47,24.53,165200.0,13.9668,14.0409,13.9554,13.9896,165200.0
2010-06-04 10:00:00,24.52,24.56,24.41,24.53,245900.0,13.9839,14.0067,13.9211,13.9896,245900.0
2010-06-04 10:30:00,24.52,24.63,24.51,24.58,210000.0,13.9839,14.0466,13.9782,14.0181,210000.0
2010-06-04 11:00:00,24.57,24.64,24.45,24.45,108800.0,14.0124,14.0523,13.944,13.944,108800.0
2010-06-04 11:30:00,24.45,24.51,24.42,24.49,127300.0,13.944,13.9782,13.9268,13.9668,127300.0
2010-06-04 12:00:00,24.5,24.51,24.35,24.44,108700.0,13.9725,13.9782,13.8869,13.9383,108700.0
2010-06-04 12:30:00,24.44,24.61,24.41,24.56,114700.0,13.9383,14.0352,13.9211,14.0067,114700.0
2010-06-04 13:00:00,24.57,24.57,24.41,24.47,89800.0,14.0124,14.0124,13.9211,13.9554,89800.0
2010-06-04 13:30:00,24.47,24.5,24.35,24.4,127400.0,13.9554,13.9725,13.8869,13.9154,127400.0
2010-06-04 14:00:00,24.4,24.46,24.3,24.32,212700.0,13.9154,13.9497,13.8584,13.8698,212700.0
2010-06-04 14:30:00,24.32,24.35,24.11,24.15,248900.0,13.8698,13.8869,13.7501,13.7729,248900.0
2010-06-04 15:00:00,24.15,24.26,24.11,24.12,218900.0,13.7729,13.8356,13.7501,13.7558,218900.0
2010-06-04 15:30:00,24.13,24.18,24.05,24.1,665400.0,13.7615,13.79,13.7158,13.7443,665400.0
2010-06-07 09:30:00,23.66,23.89,23.66,23.83,168500.0,13.7109,13.8442,13.7109,13.8094,168500.0
2010-06-07 10:00:00,23.83,23.89,23.79,23.88,251200.0,13.8094,13.8442,13.7862,13.8384,251200.0
2010-06-07 10:30:00,23.9,23.96,23.85,23.89,269300.0,13.8499,13.8847,13.821,13.8442,269300.0
2010-06-07 11:00:00,23.89,24.01,23.82,23.98,133300.0,13.8442,13.9137,13.8036,13.8963,133300.0
2010-06-07 11:30:00,23.99,24.09,23.97,24.09,101900.0,13.9021,13.96,13.8905,13.96,101900.0
2010-06-07 12:00:00,24.09,24.13,24.01,24.01,113300.0,13.96,13.9832,13.9137,13.9137,113300.0
2010-06-07 12:30:00,24.01,24.08,24.0,24.07,82800.0,13.9137,13.9543,13.9079,13.9485,82800.0
2010-06-07 13:00:00,24.07,24.15,24.04,24.11,77100.0,13.9485,13.9948,13.9311,13.9716,77100.0
2010-06-07 13:30:00,24.12,24.13,24.04,24.1,83400.0,13.9774,13.9832,13.9311,13.9658,83400.0
2010-06-07 14:00:00,24.09,24.12,24.05,24.1,105100.0,13.96,13.9774,13.9369,13.9658,105100.0
2010-06-07 14:30:00,24.11,24.13,24.04,24.05,254200.0,13.9716,13.9832,13.9311,13.9369,254200.0
2010-06-07 15:00:00,24.05,24.14,23.93,23.94,242300.0,13.9369,13.989,13.8673,13.8731,242300.0
2010-06-07 15:30:00,23.93,24.0,23.89,23.91,539000.0,13.8673,13.9079,13.8442,13.8557,539000.0
2010-06-08 09:30:00,23.96,24.0,23.74,23.8,132000.0,13.8847,13.9079,13.7572,13.792,132000.0
2010-06-08 10:00:00,23.8,23.91,23.79,23.84,97100.0,13.792,13.8557,13.7862,13.8152,97100.0
2010-06-08 10:30:00,23.85,23.86,23.73,23.81,115300.0,13.821,13.8268,13.7514,13.7978,115300.0
2010-06-08 11:00:00,23.81,23.91,23.75,23.88,187700.0,13.7978,13.8557,13.763,13.8384,187700.0
2010-06-08 11:30:00,23.88,23.97,23.86,23.95,155300.0,13.8384,13.8905,13.8268,13.8789,155300.0
2010-06-08 12:00:00,23.96,23.98,23.84,23.87,144600.0,13.8847,13.8963,13.8152,13.8326,144600.0
2010-06-08 12:30:00,23.86,23.96,23.84,23.95,75700.0,13.8268,13.8847,13.8152,13.8789,75700.0
2010-06-08 13:00:00,23.95,23.95,23.82,23.86,68500.0,13.8789,13.8789,13.8036,13.8268,68500.0
2010-06-08 13:30:00,23.86,23.87,23.69,23.76,157300.0,13.8268,13.8326,13.7283,13.7688,157300.0
2010-06-08 14:00:00,23.77,23.83,23.7,23.79,162000.0,13.7746,13.8094,13.734,13.7862,162000.0
2010-06-08 14:30:00,23.79,23.87,23.76,23.79,213800.0,13.7862,13.8326,13.7688,13.7862,213800.0
2010-06-08 15:00:00,23.8,23.91,23.76,23.91,193700.0,13.792,13.8557,13.7688,13.8557,193700.0
2010-06-08 15:30:00,23.9,24.02,23.9,23.98,328500.0,13.8499,13.9195,13.8499,13.8963,328500.0
2010-06-09 09:30:00,24.11,24.11,23.89,24.04,113200.0,13.9716,13.9716,13.8442,13.9311,113200.0
2010-06-09 10:00:00,24.05,24.08,23.96,24.04,115200.0,13.9369,13.9543,13.8847,13.9311,115200.0
2010-06-09 10:30:00,24.03,24.05,23.95,24.0,81500.0,13.9253,13.9369,13.8789,13.9079,81500.0
2010-06-09 11:00:00,24.01,24.15,23.99,24.11,71400.0,13.9137,13.9948,13.9021,13.9716,71400.0
2010-06-09 11:30:00,24.1,24.14,24.06,24.12,66600.0,13.9658,13.989,13.9427,13.9774,66600.0
2010-06-09 12:00:00,24.11,24.17,24.09,24.13,46700.0,13.9716,14.0064,13.96,13.9832,46700.0
2010-06-09 12:30:00,24.14,24.16,24.1,24.11,55000.0,13.989,14.0006,13.9658,13.9716,55000.0
2010-06-09 13:00:00,24.1,24.14,24.08,24.11,56800.0,13.9658,13.989,13.9543,13.9716,56800.0
2010-06-09 13:30:00,24.11,24.12,24.04,24.12,68300.0,13.9716,13.9774,13.9311,13.9774,68300.0
2010-06-09 14:00:00,24.12,24.13,24.01,24.07,135800.0,13.9774,13.9832,13.9137,13.9485,135800.0
2010-06-09 14:30:00,24.07,24.08,23.91,23.92,136200.0,13.9485,13.9543,13.8557,13.8615,136200.0
2010-06-09 15:00:00,23.91,23.95,23.79,23.86,161100.0,13.8557,13.8789,13.7862,13.8268,161100.0
2010-06-09 15:30:00,23.86,23.87,23.73,23.8,525700.0,13.8268,13.8326,13.7514,13.792,525700.0
2010-06-10 09:30:00,24.05,24.25,24.03,24.16,240900.0,13.9369,14.0528,13.9253,14.0006,240900.0
2010-06-10 10:00:00,24.16,24.17,24.01,24.01,194100.0,14.0006,14.0064,13.9137,13.9137,194100.0
2010-06-10 10:30:00,24.01,24.03,23.89,24.03,205800.0,13.9137,13.9253,13.8442,13.9253,205800.0
2010-06-10 11:00:00,24.03,24.19,24.03,24.18,103700.0,13.9253,14.018,13.9253,14.0122,103700.0
2010-06-10 11:30:00,24.18,24.22,24.09,24.09,151600.0,14.0122,14.0354,13.96,13.96,151600.0
2010-06-10 12:00:00,24.1,24.1,24.0,24.08,45300.0,13.9658,13.9658,13.9079,13.9543,45300.0
2010-06-10 12:30:00,24.08,24.12,23.96,24.01,110600.0,13.9543,13.9774,13.8847,13.9137,110600.0
2010-06-10 13:00:00,24.0,24.07,23.92,24.05,146900.0,13.9079,13.9485,13.8615,13.9369,146900.0
2010-06-10 13:30:00,24.06,24.12,24.01,24.11,99700.0,13.9427,13.9774,13.9137,13.9716,99700.0
2010-06-10 14:00:00,24.11,24.11,24.03,24.08,64700.0,13.9716,13.9716,13.9253,13.9543,64700.0
2010-06-10 14:30:00,24.08,24.17,24.08,24.11,182200.0,13.9543,14.0064,13.9543,13.9716,182200.0
2010-06-10 15:00:00,24.11,24.19,24.1,24.17,148600.0,13.9716,14.018,13.9658,14.0064,148600.0
2010-06-10 15:30:00,24.17,24.26,24.13,24.24,357000.0,14.0064,14.0586,13.9832,14.047,357000.0
2010-06-11 09:30:00,24.08,24.15,23.85,24.06,128900.0,13.9543,13.9948,13.821,13.9427,128900.0
2010-06-11 10:00:00,24.05,24.22,24.03,24.07,103200.0,13.9369,14.0354,13.9253,13.9485,103200.0
2010-06-11 10:30:00,24.08,24.1,23.91,23.93,150700.0,13.9543,13.9658,13.8557,13.8673,150700.0
2010-06-11 11:00:00,23.92,23.99,23.9,23.98,79200.0,13.8615,13.9021,13.8499,13.8963,79200.0
2010-06-11 11:30:00,23.98,24.0,23.84,23.96,75500.0,13.8963,13.9079,13.8152,13.8847,75500.0
2010-06-11 12:00:00,23.97,24.02,23.96,24.0,63200.0,13.8905,13.9195,13.8847,13.9079,63200.0
2010-06-11 12:30:00,23.99,23.99,23.93,23.96,80600.0,13.9021,13.9021,13.8673,13.8847,80600.0
2010-06-11 13:00:00,23.96,24.07,23.95,24.07,55200.0,13.8847,13.9485,13.8789,13.9485,55200.0
2010-06-11 13:30:00,24.08,24.12,24.06,24.07,235200.0,13.9543,13.9774,13.9427,13.9485,235200.0
2010-06-11 14:00:00,24.07,24.08,23.97,23.97,70600.0,13.9485,13.9543,13.8905,13.8905,70600.0
2010-06-11 14:30:00,23.98,24.04,23.96,24.0,85800.0,13.8963,13.9311,13.8847,13.9079,85800.0
2010-06-11 15:00:00,24.0,24.04,23.94,24.02,117600.0,13.9079,13.9311,13.8731,13.9195,117600.0
2010-06-11 15:30:00,24.01,24.15,24.01,24.14,291500.0,13.9137,13.9948,13.9137,13.989,291500.0
2010-06-14 09:30:00,24.16,24.28,24.16,24.21,101100.0,14.0006,14.0702,14.0006,14.0296,101100.0
2010-06-14 10:00:00,24.21,24.26,24.18,24.24,75500.0,14.0296,14.0586,14.0122,14.047,75500.0
2010-06-14 10:30:00,24.24,24.25,24.17,24.21,85200.0,14.047,14.0528,14.0064,14.0296,85200.0
2010-06-14 11:00:00,24.21,24.32,24.2,24.28,85800.0,14.0296,14.0933,14.0238,14.0702,85800.0
2010-06-14 11:30:00,24.28,24.34,24.28,24.32,50900.0,14.0702,14.1049,14.0702,14.0933,50900.0
2010-06-14 12:00:00,24.32,24.34,24.3,24.31,56400.0,14.0933,14.1049,14.0817,14.0875,56400.0
2010-06-14 12:30:00,24.31,24.32,24.24,24.24,75500.0,14.0875,14.0933,14.047,14.047,75500.0
2010-06-14 13:00:00,24.25,24.31,24.24,24.27,102500.0,14.0528,14.0875,14.047,14.0644,102500.0
2010-06-14 13:30:00,24.27,24.27,24.21,24.21,66300.0,14.0644,14.0644,14.0296,14.0296,66300.0
2010-06-14 14:00:00,24.21,24.3,24.2,24.29,82700.0,14.0296,14.0817,14.0238,14.0759,82700.0
2010-06-14 14:30:00,24.29,24.3,24.21,24.29,70200.0,14.0759,14.0817,14.0296,14.0759,70200.0
2010-06-14 15:00:00,24.3,24.3,24.22,24.25,76600.0,14.0817,14.0817,14.0354,14.0528,76600.0
2010-06-14 15:30:00,24.25,24.26,24.13,24.15,198700.0,14.0528,14.0586,13.9832,13.9948,198700.0
2010-06-15 09:30:00,24.33,24.51,24.33,24.44,214500.0,14.0991,14.2034,14.0991,14.1629,214500.0
2010-06-15 10:00:00,24.44,24.46,24.36,24.45,161600.0,14.1629,14.1745,14.1165,14.1687,161600.0
2010-06-15 10:30:00,24.46,24.55,24.46,24.54,141500.0,14.1745,14.2266,14.1745,14.2208,141500.0
2010-06-15 11:00:00,24.53,24.6,24.52,24.59,67400.0,14.215,14.2556,14.2092,14.2498,67400.0
2010-06-15 11:30:00,24.59,24.69,24.59,24.67,137700.0,14.2498,14.3077,14.2498,14.2962,137700.0
2010-06-15 12:00:00,24.67,24.76,24.67,24.71,136200.0,14.2962,14.3483,14.2962,14.3193,136200.0
2010-06-15 12:30:00,24.7,24.71,24.66,24.7,97900.0,14.3135,14.3193,14.2904,14.3135,97900.0
2010-06-15 13:00:00,24.7,24.77,24.67,24.74,87500.0,14.3135,14.3541,14.2962,14.3367,87500.0
2010-06-15 13:30:00,24.74,24.74,24.54,24.58,225800.0,14.3367,14.3367,14.2208,14.244,225800.0
2010-06-15 14:00:00,24.59,24.71,24.56,24.71,128900.0,14.2498,14.3193,14.2324,14.3193,128900.0
2010-06-15 14:30:00,24.71,24.76,24.7,24.75,84500.0,14.3193,14.3483,14.3135,14.3425,84500.0
2010-06-15 15:00:00,24.74,24.82,24.74,24.82,99900.0,14.3367,14.3831,14.3367,14.3831,99900.0
2010-06-15 15:30:00,24.82,24.89,24.8,24.89,283500.0,14.3831,14.4236,14.3715,14.4236,283500.0
2010-06-16 09:30:00,24.71,24.96,24.71,24.96,126700.0,14.3193,14.4642,14.3193,14.4642,126700.0
2010-06-16 10:00:00,24.97,25.07,24.97,25.0,222700.0,14.47,14.528,14.47,14.4874,222700.0
2010-06-16 10:30:00,25.0,25.24,24.96,25.24,286700.0,14.4874,14.6265,14.4642,14.6265,286700.0
2010-06-16 11:00:00,25.24,25.27,25.09,25.11,228900.0,14.6265,14.6439,14.5395,14.5511,228900.0
2010-06-16 11:30:00,25.1,25.17,25.07,25.17,148200.0,14.5453,14.5859,14.528,14.5859,148200.0
2010-06-16 12:00:00,25.17,25.41,25.15,25.34,312800.0,14.5859,14.725,14.5743,14.6844,312800.0
2010-06-16 12:30:00,25.34,25.35,25.19,25.26,91500.0,14.6844,14.6902,14.5975,14.6381,91500.0
2010-06-16 13:00:00,25.27,25.35,25.25,25.33,130700.0,14.6439,14.6902,14.6323,14.6786,130700.0
2010-06-16 13:30:00,25.33,25.34,25.29,25.33,92500.0,14.6786,14.6844,14.6554,14.6786,92500.0
2010-06-16 14:00:00,25.32,25.38,25.31,25.33,88500.0,14.6728,14.7076,14.667,14.6786,88500.0
2010-06-16 14:30:00,25.33,25.35,25.25,25.27,209000.0,14.6786,14.6902,14.6323,14.6439,209000.0
2010-06-16 15:00:00,25.27,25.29,25.17,25.19,173700.0,14.6439,14.6554,14.5859,14.5975,173700.0
2010-06-16 15:30:00,25.19,25.24,25.17,25.22,346700.0,14.5975,14.6265,14.5859,14.6149,346700.0
2010-06-17 09:30:00,25.3,25.33,25.18,25.32,71700.0,14.6612,14.6786,14.5917,14.6728,71700.0
2010-06-17 10:00:00,25.31,25.32,25.13,25.28,129000.0,14.667,14.6728,14.5627,14.6496,129000.0
2010-06-17 10:30:00,25.27,25.27,25.13,25.14,154100.0,14.6439,14.6439,14.5627,14.5685,154100.0
2010-06-17 11:00:00,25.14,25.23,25.08,25.22,82600.0,14.5685,14.6207,14.5338,14.6149,82600.0
2010-06-17 11:30:00,25.22,25.29,25.22,25.23,96100.0,14.6149,14.6554,14.6149,14.6207,96100.0
2010-06-17 12:00:00,25.24,25.3,25.21,25.27,49300.0,14.6265,14.6612,14.6091,14.6439,49300.0
2010-06-17 12:30:00,25.27,25.33,25.26,25.33,56700.0,14.6439,14.6786,14.6381,14.6786,56700.0
2010-06-17 13:00:00,25.33,25.35,25.27,25.34,79300.0,14.6786,14.6902,14.6439,14.6844,79300.0
2010-06-17 13:30:00,25.34,25.46,25.33,25.45,80500.0,14.6844,14.754,14.6786,14.7482,80500.0
2010-06-17 14:00:00,25.46,25.51,25.45,25.45,146700.0,14.754,14.7829,14.7482,14.7482,146700.0
2010-06-17 14:30:00,25.45,25.45,25.38,25.41,86100.0,14.7482,14.7482,14.7076,14.725,86100.0
2010-06-17 15:00:00,25.41,25.42,25.32,25.32,119000.0,14.725,14.7308,14.6728,14.6728,119000.0
2010-06-17 15:30:00,25.32,25.56,25.32,25.54,307100.0,14.6728,14.8119,14.6728,14.8003,307100.0
2010-06-18 09:30:00,25.54,25.61,25.46,25.47,403100.0,14.8003,14.8409,14.754,14.7598,403100.0
2010-06-18 10:00:00,25.47,25.52,25.43,25.44,136000.0,14.7598,14.7887,14.7366,14.7424,136000.0
2010-06-18 10:30:00,25.45,25.49,25.44,25.48,105100.0,14.7482,14.7713,14.7424,14.7655,105100.0
2010-06-18 11:00:00,25.48,25.53,25.47,25.47,48000.0,14.7655,14.7945,14.7598,14.7598,48000.0
2010-06-18 11:30:00,25.47,25.58,25.47,25.53,68500.0,14.7598,14.8235,14.7598,14.7945,68500.0
2010-06-18 12:00:00,25.54,25.59,25.51,25.52,56500.0,14.8003,14.8293,14.7829,14.7887,56500.0
2010-06-18 12:30:00,25.53,25.57,25.52,25.56,45800.0,14.7945,14.8177,14.7887,14.8119,45800.0
2010-06-18 13:00:00,25.56,25.57,25.53,25.54,55300.0,14.8119,14.8177,14.7945,14.8003,55300.0
2010-06-18 13:30:00,25.54,25.55,25.49,25.52,78700.0,14.8003,14.8061,14.7713,14.7887,78700.0
2010-06-18 14:00:00,25.5,25.54,25.49,25.53,98200.0,14.7771,14.8003,14.7713,14.7945,98200.0
2010-06-18 14:30:00,25.52,25.56,25.52,25.56,90300.0,14.7887,14.8119,14.7887,14.8119,90300.0
2010-06-18 15:00:00,25.56,25.56,25.51,25.51,195800.0,14.8119,14.8119,14.7829,14.7829,195800.0
2010-06-18 15:30:00,25.51,25.57,25.48,25.52,241300.0,14.7829,14.8177,14.7655,14.7887,241300.0
2010-06-21 09:30:00,25.71,25.76,25.59,25.75,117900.0,14.8988,14.9278,14.8293,14.922,117900.0
2010-06-21 10:00:00,25.75,25.77,25.63,25.63,108500.0,14.922,14.9336,14.8525,14.8525,108500.0
2010-06-21 10:30:00,25.63,25.65,25.57,25.58,79400.0,14.8525,14.8641,14.8177,14.8235,79400.0
2010-06-21 11:00:00,25.58,25.62,25.57,25.61,56300.0,14.8235,14.8467,14.8177,14.8409,56300.0
2010-06-21 11:30:00,25.61,25.63,25.57,25.58,56200.0,14.8409,14.8525,14.8177,14.8235,56200.0
2010-06-21 12:00:00,25.58,25.59,25.51,25.52,27700.0,14.8235,14.8293,14.7829,14.7887,27700.0
2010-06-21 12:30:00,25.52,25.52,25.46,25.5,51300.0,14.7887,14.7887,14.754,14.7771,51300.0
2010-06-21 13:00:00,25.5,25.5,25.46,25.49,33300.0,14.7771,14.7771,14.754,14.7713,33300.0
2010-06-21 13:30:00,25.49,25.49,25.4,25.42,45200.0,14.7713,14.7713,14.7192,14.7308,45200.0
2010-06-21 14:00:00,25.42,25.51,25.41,25.48,83100.0,14.7308,14.7829,14.725,14.7655,83100.0
2010-06-21 14:30:00,25.48,25.52,25.45,25.46,79000.0,14.7655,14.7887,14.7482,14.754,79000.0
2010-06-21 15:00:00,25.46,25.46,25.26,25.27,173400.0,14.754,14.754,14.6381,14.6439,173400.0
2010-06-21 15:30:00,25.26,25.36,25.24,25.34,280400.0,14.6381,14.696,14.6265,14.6844,280400.0
2010-06-22 09:30:00,25.29,25.4,25.26,25.35,98200.0,14.6554,14.7192,14.6381,14.6902,98200.0
2010-06-22 10:00:00,25.35,25.36,25.21,25.25,83600.0,14.6902,14.696,14.6091,14.6323,83600.0
2010-06-22 10:30:00,25.25,25.29,25.21,25.28,70800.0,14.6323,14.6554,14.6091,14.6496,70800.0
2010-06-22 11:00:00,25.27,25.27,25.17,25.2,63300.0,14.6439,14.6439,14.5859,14.6033,63300.0
2010-06-22 11:30:00,25.21,25.28,25.2,25.24,91900.0,14.6091,14.6496,14.6033,14.6265,91900.0
2010-06-22 12:00:00,25.23,25.28,25.21,25.27,33200.0,14.6207,14.6496,14.6091,14.6439,33200.0
2010-06-22 12:30:00,25.27,25.27,25.21,25.24,51200.0,14.6439,14.6439,14.6091,14.6265,51200.0
2010-06-22 13:00:00,25.24,25.24,25.12,25.12,78400.0,14.6265,14.6265,14.5569,14.5569,78400.0
2010-06-22 13:30:00,25.12,25.16,25.08,25.09,66000.0,14.5569,14.5801,14.5338,14.5395,66000.0
2010-06-22 14:00:00,25.08,25.1,24.92,24.93,120700.0,14.5338,14.5453,14.441,14.4468,120700.0
2010-06-22 14:30:00,24.93,24.94,24.7,24.71,147100.0,14.4468,14.4526,14.3135,14.3193,147100.0
2010-06-22 15:00:00,24.71,24.82,24.64,24.65,199900.0,14.3193,14.3831,14.2788,14.2846,199900.0
2010-06-22 15:30:00,24.65,24.78,24.59,24.67,508200.0,14.2846,14.3599,14.2498,14.2962,508200.0
2010-06-23 09:30:00,24.68,24.71,24.39,24.4,141100.0,14.302,14.3193,14.1339,14.1397,141100.0
2010-06-23 10:00:00,24.4,24.44,24.19,24.4,114800.0,14.1397,14.1629,14.018,14.1397,114800.0
2010-06-23 10:30:00,24.4,24.45,24.36,24.37,64500.0,14.1397,14.1687,14.1165,14.1223,64500.0
2010-06-23 11:00:00,24.37,24.42,24.36,24.37,36200.0,14.1223,14.1513,14.1165,14.1223,36200.0
2010-06-23 11:30:00,24.37,24.38,24.23,24.23,59900.0,14.1223,14.1281,14.0412,14.0412,59900.0
2010-06-23 12:00:00,24.23,24.25,24.2,24.23,47000.0,14.0412,14.0528,14.0238,14.0412,47000.0
2010-06-23 12:30:00,24.23,24.27,24.21,24.25,47300.0,14.0412,14.0644,14.0296,14.0528,47300.0
2010-06-23 13:00:00,24.25,24.26,24.21,24.23,55100.0,14.0528,14.0586,14.0296,14.0412,55100.0
2010-06-23 13:30:00,24.23,24.26,24.21,24.25,42700.0,14.0412,14.0586,14.0296,14.0528,42700.0
2010-06-23 14:00:00,24.25,24.33,24.22,24.33,85000.0,14.0528,14.0991,14.0354,14.0991,85000.0
2010-06-23 14:30:00,24.33,24.42,24.28,24.29,103700.0,14.0991,14.1513,14.0702,14.0759,103700.0
2010-06-23 15:00:00,24.3,24.39,24.25,24.39,134400.0,14.0817,14.1339,14.0528,14.1339,134400.0
2010-06-23 15:30:00,24.39,24.39,24.29,24.34,206000.0,14.1339,14.1339,14.0759,14.1049,206000.0
2010-06-24 09:30:00,24.28,24.44,24.22,24.32,130600.0,14.0702,14.1629,14.0354,14.0933,130600.0
2010-06-24 10:00:00,24.33,24.51,24.32,24.5,130600.0,14.0991,14.2034,14.0933,14.1976,130600.0
2010-06-24 10:30:00,24.5,24.53,24.27,24.3,86800.0,14.1976,14.215,14.0644,14.0817,86800.0
2010-06-24 11:00:00,24.3,24.35,24.2,24.31,47300.0,14.0817,14.1107,14.0238,14.0875,47300.0
2010-06-24 11:30:00,24.31,24.38,24.28,24.37,39300.0,14.0875,14.1281,14.0702,14.1223,39300.0
2010-06-24 12:00:00,24.38,24.43,24.3,24.33,74300.0,14.1281,14.1571,14.0817,14.0991,74300.0
2010-06-24 12:30:00,24.33,24.48,24.32,24.47,84700.0,14.0991,14.1861,14.0933,14.1803,84700.0
2010-06-24 13:00:00,24.47,24.49,24.42,24.46,56300.0,14.1803,14.1918,14.1513,14.1745,56300.0
2010-06-24 13:30:00,24.46,24.5,24.45,24.5,40300.0,14.1745,14.1976,14.1687,14.1976,40300.0
2010-06-24 14:00:00,24.5,24.51,24.47,24.49,38300.0,14.1976,14.2034,14.1803,14.1918,38300.0
2010-06-24 14:30:00,24.5,24.5,24.31,24.34,75000.0,14.1976,14.1976,14.0875,14.1049,75000.0
2010-06-24 15:00:00,24.34,24.39,24.25,24.33,114300.0,14.1049,14.1339,14.0528,14.0991,114300.0
2010-06-24 15:30:00,24.33,24.33,24.18,24.21,259400.0,14.0991,14.0991,14.0122,14.0296,259400.0
2010-06-25 09:30:00,24.19,24.25,24.0,24.11,126700.0,14.018,14.0528,13.9079,13.9716,126700.0
2010-06-25 10:00:00,24.11,24.15,24.0,24.02,166000.0,13.9716,13.9948,13.9079,13.9195,166000.0
2010-06-25 10:30:00,24.02,24.2,24.02,24.12,151200.0,13.9195,14.0238,13.9195,13.9774,151200.0
2010-06-25 11:00:00,24.12,24.15,24.08,24.15,82800.0,13.9774,13.9948,13.9543,13.9948,82800.0
2010-06-25 11:30:00,24.15,24.27,24.12,24.25,67300.0,13.9948,14.0644,13.9774,14.0528,67300.0
2010-06-25 12:00:00,24.25,24.3,24.23,24.25,49400.0,14.0528,14.0817,14.0412,14.0528,49400.0
2010-06-25 12:30:00,24.25,24.28,24.18,24.2,32200.0,14.0528,14.0702,14.0122,14.0238,32200.0
2010-06-25 13:00:00,24.19,24.34,24.19,24.34,30900.0,14.018,14.1049,14.018,14.1049,30900.0
2010-06-25 13:30:00,24.35,24.4,24.25,24.33,38200.0,14.1107,14.1397,14.0528,14.0991,38200.0
2010-06-25 14:00:00,24.33,24.34,24.26,24.3,49400.0,14.0991,14.1049,14.0586,14.0817,49400.0
2010-06-25 14:30:00,24.29,24.29,24.24,24.26,108200.0,14.0759,14.0759,14.047,14.0586,108200.0
2010-06-25 15:00:00,24.25,24.27,24.15,24.25,122500.0,14.0528,14.0644,13.9948,14.0528,122500.0
2010-06-25 15:30:00,24.24,24.33,24.18,24.27,327700.0,14.047,14.0991,14.0122,14.0644,327700.0
2010-06-28 09:30:00,24.41,24.41,24.21,24.27,101900.0,14.1455,14.1455,14.0296,14.0644,101900.0
2010-06-28 10:00:00,24.27,24.34,24.23,24.32,59500.0,14.0644,14.1049,14.0412,14.0933,59500.0
2010-06-28 10:30:00,24.32,24.39,24.31,24.35,39000.0,14.0933,14.1339,14.0875,14.1107,39000.0
2010-06-28 11:00:00,24.35,24.43,24.35,24.43,32500.0,14.1107,14.1571,14.1107,14.1571,32500.0
2010-06-28 11:30:00,24.43,24.51,24.4,24.46,43700.0,14.1571,14.2034,14.1397,14.1745,43700.0
2010-06-28 12:00:00,24.45,24.55,24.45,24.55,37800.0,14.1687,14.2266,14.1687,14.2266,37800.0
2010-06-28 12:30:00,24.55,24.59,24.52,24.59,26500.0,14.2266,14.2498,14.2092,14.2498,26500.0
2010-06-28 13:00:00,24.59,24.59,24.5,24.51,41200.0,14.2498,14.2498,14.1976,14.2034,41200.0
2010-06-28 13:30:00,24.51,24.54,24.5,24.51,42100.0,14.2034,14.2208,14.1976,14.2034,42100.0
2010-06-28 14:00:00,24.51,24.56,24.51,24.51,38700.0,14.2034,14.2324,14.2034,14.2034,38700.0
2010-06-28 14:30:00,24.51,24.54,24.48,24.53,46300.0,14.2034,14.2208,14.1861,14.215,46300.0
2010-06-28 15:00:00,24.53,24.57,24.47,24.48,55500.0,14.215,14.2382,14.1803,14.1861,55500.0
2010-06-28 15:30:00,24.47,24.54,24.43,24.44,206100.0,14.1803,14.2208,14.1571,14.1629,206100.0
2010-06-29 09:30:00,24.21,24.26,24.04,24.08,86200.0,14.0296,14.0586,13.9311,13.9543,86200.0
2010-06-29 10:00:00,24.06,24.07,23.82,23.82,200600.0,13.9427,13.9485,13.8036,13.8036,200600.0
2010-06-29 10:30:00,23.82,23.94,23.8,23.88,80600.0,13.8036,13.8731,13.792,13.8384,80600.0
2010-06-29 11:00:00,23.88,23.95,23.86,23.89,77500.0,13.8384,13.8789,13.8268,13.8442,77500.0
2010-06-29 11:30:00,23.9,23.99,23.89,23.91,185600.0,13.8499,13.9021,13.8442,13.8557,185600.0
2010-06-29 12:00:00,23.92,23.92,23.8,23.83,175300.0,13.8615,13.8615,13.792,13.8094,175300.0
2010-06-29 12:30:00,23.82,23.92,23.81,23.92,84800.0,13.8036,13.8615,13.7978,13.8615,84800.0
2010-06-29 13:00:00,23.92,23.98,23.9,23.95,115500.0,13.8615,13.8963,13.8499,13.8789,115500.0
2010-06-29 13:30:00,23.95,24.0,23.86,24.0,167000.0,13.8789,13.9079,13.8268,13.9079,167000.0
2010-06-29 14:00:00,23.99,24.05,23.99,24.02,96400.0,13.9021,13.9369,13.9021,13.9195,96400.0
2010-06-29 14:30:00,24.02,24.02,23.93,23.95,136600.0,13.9195,13.9195,13.8673,13.8789,136600.0
2010-06-29 15:00:00,23.96,24.02,23.87,23.91,151900.0,13.8847,13.9195,13.8326,13.8557,151900.0
2010-06-29 15:30:00,23.91,24.0,23.86,23.94,407000.0,13.8557,13.9079,13.8268,13.8731,407000.0
2010-06-30 09:30:00,23.95,24.03,23.81,23.9,127200.0,13.8789,13.9253,13.7978,13.8499,127200.0
2010-06-30 10:00:00,23.91,24.05,23.86,24.02,127000.0,13.8557,13.9369,13.8268,13.9195,127000.0
2010-06-30 10:30:00,24.01,24.17,24.01,24.15,121800.0,13.9137,14.0064,13.9137,13.9948,121800.0
2010-06-30 11:00:00,24.14,24.2,24.12,24.17,161400.0,13.989,14.0238,13.9774,14.0064,161400.0
2010-06-30 11:30:00,24.17,24.28,24.17,24.22,76900.0,14.0064,14.0702,14.0064,14.0354,76900.0
2010-06-30 12:00:00,24.23,24.23,24.09,24.09,80200.0,14.0412,14.0412,13.96,13.96,80200.0
2010-06-30 12:30:00,24.08,24.09,24.03,24.06,69700.0,13.9543,13.96,13.9253,13.9427,69700.0
2010-06-30 13:00:00,24.05,24.12,24.0,24.1,53400.0,13.9369,13.9774,13.9079,13.9658,53400.0
2010-06-30 13:30:00,24.11,24.11,24.06,24.09,59500.0,13.9716,13.9716,13.9427,13.96,59500.0
2010-06-30 14:00:00,24.09,24.12,24.03,24.05,109100.0,13.96,13.9774,13.9253,13.9369,109100.0
2010-06-30 14:30:00,24.05,24.07,23.99,24.02,124100.0,13.9369,13.9485,13.9021,13.9195,124100.0
2010-06-30 15:00:00,24.02,24.05,23.9,23.93,122100.0,13.9195,13.9369,13.8499,13.8673,122100.0
2010-06-30 15:30:00,23.93,23.93,23.72,23.78,513200.0,13.8673,13.8673,13.7456,13.7804,513200.0
2010-07-01 09:30:00,23.82,23.83,23.67,23.71,84500.0,13.8036,13.8094,13.7167,13.7398,84500.0
2010-07-01 10:00:00,23.7,23.73,23.6,23.67,100500.0,13.734,13.7514,13.6761,13.7167,100500.0
2010-07-01 10:30:00,23.65,23.67,23.5,23.53,99100.0,13.7051,13.7167,13.6181,13.6355,99100.0
2010-07-01 11:00:00,23.52,23.56,23.45,23.47,114500.0,13.6297,13.6529,13.5892,13.6008,114500.0
2010-07-01 11:30:00,23.47,23.55,23.46,23.51,91100.0,13.6008,13.6471,13.595,13.6239,91100.0
2010-07-01 12:00:00,23.5,23.61,23.5,23.6,90400.0,13.6181,13.6819,13.6181,13.6761,90400.0
2010-07-01 12:30:00,23.6,23.77,23.59,23.63,100600.0,13.6761,13.7746,13.6703,13.6935,100600.0
2010-07-01 13:00:00,23.64,23.72,23.6,23.64,61200.0,13.6993,13.7456,13.6761,13.6993,61200.0
2010-07-01 13:30:00,23.65,23.69,23.59,23.62,78800.0,13.7051,13.7283,13.6703,13.6877,78800.0
2010-07-01 14:00:00,23.62,23.65,23.57,23.58,95300.0,13.6877,13.7051,13.6587,13.6645,95300.0
2010-07-01 14:30:00,23.58,23.63,23.52,23.6,202700.0,13.6645,13.6935,13.6297,13.6761,202700.0
2010-07-01 15:00:00,23.6,23.67,23.57,23.6,134700.0,13.6761,13.7167,13.6587,13.6761,134700.0
2010-07-01 15:30:00,23.6,23.66,23.55,23.62,589900.0,13.6761,13.7109,13.6471,13.6877,589900.0
2010-07-02 09:30:00,23.63,23.79,23.6,23.66,52000.0,13.6935,13.7862,13.6761,13.7109,52000.0
2010-07-02 10:00:00,23.68,23.8,23.59,23.74,52300.0,13.7225,13.792,13.6703,13.7572,52300.0
2010-07-02 10:30:00,23.73,23.83,23.71,23.78,70000.0,13.7514,13.8094,13.7398,13.7804,70000.0
2010-07-02 11:00:00,23.78,23.85,23.75,23.77,91100.0,13.7804,13.821,13.763,13.7746,91100.0
2010-07-02 11:30:00,23.76,23.79,23.67,23.76,106900.0,13.7688,13.7862,13.7167,13.7688,106900.0
2010-07-02 12:00:00,23.75,23.8,23.72,23.77,49400.0,13.763,13.792,13.7456,13.7746,49400.0
2010-07-02 12:30:00,23.76,23.77,23.69,23.71,27200.0,13.7688,13.7746,13.7283,13.7398,27200.0
2010-07-02 13:00:00,23.7,23.76,23.66,23.67,50600.0,13.734,13.7688,13.7109,13.7167,50600.0
2010-07-02 13:30:00,23.68,23.77,23.67,23.73,46400.0,13.7225,13.7746,13.7167,13.7514,46400.0
2010-07-02 14:00:00,23.74,23.75,23.68,23.71,39200.0,13.7572,13.763,13.7225,13.7398,39200.0
2010-07-02 14:30:00,23.7,23.72,23.66,23.68,44800.0,13.734,13.7456,13.7109,13.7225,44800.0
2010-07-02 15:00:00,23.68,23.79,23.68,23.76,67500.0,13.7225,13.7862,13.7225,13.7688,67500.0
2010-07-02 15:30:00,23.76,23.85,23.68,23.69,221200.0,13.7688,13.821,13.7225,13.7283,221200.0
2010-07-06 09:30:00,23.84,23.94,23.79,23.91,76800.0,13.8152,13.8731,13.7862,13.8557,76800.0
2010-07-06 10:00:00,23.9,24.02,23.84,24.0,87300.0,13.8499,13.9195,13.8152,13.9079,87300.0
2010-07-06 10:30:00,24.0,24.22,23.99,24.15,136600.0,13.9079,14.0354,13.9021,13.9948,136600.0
2010-07-06 11:00:00,24.15,24.16,24.04,24.06,73800.0,13.9948,14.0006,13.9311,13.9427,73800.0
2010-07-06 11:30:00,24.06,24.14,24.06,24.13,58400.0,13.9427,13.989,13.9427,13.9832,58400.0
2010-07-06 12:00:00,24.13,24.17,24.04,24.06,55800.0,13.9832,14.0064,13.9311,13.9427,55800.0
2010-07-06 12:30:00,24.07,24.08,23.95,23.97,62300.0,13.9485,13.9543,13.8789,13.8905,62300.0
2010-07-06 13:00:00,23.97,24.01,23.91,24.01,72500.0,13.8905,13.9137,13.8557,13.9137,72500.0
2010-07-06 13:30:00,24.01,24.02,23.83,23.86,94400.0,13.9137,13.9195,13.8094,13.8268,94400.0
2010-07-06 14:00:00,23.86,23.9,23.79,23.85,116400.0,13.8268,13.8499,13.7862,13.821,116400.0
2010-07-06 14:30:00,23.85,23.92,23.82,23.82,96200.0,13.821,13.8615,13.8036,13.8036,96200.0
2010-07-06 15:00:00,23.82,23.84,23.73,23.78,138700.0,13.8036,13.8152,13.7514,13.7804,138700.0
2010-07-06 15:30:00,23.79,23.96,23.78,23.96,270200.0,13.7862,13.8847,13.7804,13.8847,270200.0
2010-07-07 09:30:00,24.02,24.15,23.99,24.11,44100.0,13.9195,13.9948,13.9021,13.9716,44100.0
2010-07-07 10:00:00,24.12,24.29,24.12,24.27,82200.0,13.9774,14.0759,13.9774,14.0644,82200.0
2010-07-07 10:30:00,24.28,24.5,24.27,24.5,87800.0,14.0702,14.1976,14.0644,14.1976,87800.0
2010-07-07 11:00:00,24.51,24.51,24.36,24.43,59200.0,14.2034,14.2034,14.1165,14.1571,59200.0
2010-07-07 11:30:00,24.42,24.46,24.27,24.31,55600.0,14.1513,14.1745,14.0644,14.0875,55600.0
2010-07-07 12:00:00,24.31,24.35,24.28,24.33,60200.0,14.0875,14.1107,14.0702,14.0991,60200.0
2010-07-07 12:30:00,24.33,24.4,24.3,24.39,36600.0,14.0991,14.1397,14.0817,14.1339,36600.0
2010-07-07 13:00:00,24.39,24.53,24.39,24.53,65300.0,14.1339,14.215,14.1339,14.215,65300.0
2010-07-07 13:30:00,24.52,24.53,24.47,24.52,53300.0,14.2092,14.215,14.1803,14.2092,53300.0
2010-07-07 14:00:00,24.52,24.57,24.48,24.54,133000.0,14.2092,14.2382,14.1861,14.2208,133000.0
2010-07-07 14:30:00,24.53,24.58,24.52,24.57,69500.0,14.215,14.244,14.2092,14.2382,69500.0
2010-07-07 15:00:00,24.58,24.62,24.52,24.6,97300.0,14.244,14.2672,14.2092,14.2556,97300.0
2010-07-07 15:30:00,24.59,24.69,24.56,24.68,343200.0,14.2498,14.3077,14.2324,14.302,343200.0
2010-07-08 09:30:00,24.83,24.85,24.72,24.82,74200.0,14.3889,14.4005,14.3251,14.3831,74200.0
2010-07-08 10:00:00,24.82,24.88,24.7,24.7,141500.0,14.3831,14.4179,14.3135,14.3135,141500.0
2010-07-08 10:30:00,24.7,24.7,24.56,24.64,178900.0,14.3135,14.3135,14.2324,14.2788,178900.0
2010-07-08 11:00:00,24.64,24.7,24.62,24.63,169800.0,14.2788,14.3135,14.2672,14.273,169800.0
2010-07-08 11:30:00,24.64,24.71,24.61,24.66,125400.0,14.2788,14.3193,14.2614,14.2904,125400.0
2010-07-08 12:00:00,24.65,24.7,24.58,24.58,62900.0,14.2846,14.3135,14.244,14.244,62900.0
2010-07-08 12:30:00,24.59,24.61,24.57,24.6,42200.0,14.2498,14.2614,14.2382,14.2556,42200.0
2010-07-08 13:00:00,24.61,24.69,24.6,24.66,68600.0,14.2614,14.3077,14.2556,14.2904,68600.0
2010-07-08 13:30:00,24.66,24.7,24.65,24.7,64100.0,14.2904,14.3135,14.2846,14.3135,64100.0
2010-07-08 14:00:00,24.71,24.71,24.64,24.7,144900.0,14.3193,14.3193,14.2788,14.3135,144900.0
2010-07-08 14:30:00,24.69,24.77,24.69,24.76,108500.0,14.3077,14.3541,14.3077,14.3483,108500.0
2010-07-08 15:00:00,24.75,24.76,24.65,24.73,170800.0,14.3425,14.3483,14.2846,14.3309,170800.0
2010-07-08 15:30:00,24.72,24.81,24.72,24.79,418500.0,14.3251,14.3773,14.3251,14.3657,418500.0
2010-07-09 09:30:00,24.77,24.79,24.62,24.72,84800.0,14.3541,14.3657,14.2672,14.3251,84800.0
2010-07-09 10:00:00,24.72,24.78,24.6,24.6,117200.0,14.3251,14.3599,14.2556,14.2556,117200.0
2010-07-09 10:30:00,24.61,24.62,24.52,24.54,121700.0,14.2614,14.2672,14.2092,14.2208,121700.0
2010-07-09 11:00:00,24.55,24.55,24.47,24.51,61100.0,14.2266,14.2266,14.1803,14.2034,61100.0
2010-07-09 11:30:00,24.52,24.68,24.52,24.66,69300.0,14.2092,14.302,14.2092,14.2904,69300.0
2010-07-09 12:00:00,24.67,24.78,24.66,24.78,45200.0,14.2962,14.3599,14.2904,14.3599,45200.0
2010-07-09 12:30:00,24.77,24.83,24.72,24.81,62900.0,14.3541,14.3889,14.3251,14.3773,62900.0
2010-07-09 13:00:00,24.81,24.82,24.75,24.76,47700.0,14.3773,14.3831,14.3425,14.3483,47700.0
2010-07-09 13:30:00,24.77,24.81,24.76,24.79,46500.0,14.3541,14.3773,14.3483,14.3657,46500.0
2010-07-09 14:00:00,24.8,24.81,24.75,24.78,44300.0,14.3715,14.3773,14.3425,14.3599,44300.0
2010-07-09 14:30:00,24.78,24.87,24.76,24.85,56700.0,14.3599,14.4121,14.3483,14.4005,56700.0
2010-07-09 15:00:00,24.86,24.87,24.8,24.81,77100.0,14.4063,14.4121,14.3715,14.3773,77100.0
2010-07-09 15:30:00,24.81,24.89,24.8,24.88,237600.0,14.3773,14.4236,14.3715,14.4179,237600.0
2010-07-12 09:30:00,24.86,24.86,24.71,24.84,60000.0,14.4063,14.4063,14.3193,14.3947,60000.0
2010-07-12 10:00:00,24.85,24.9,24.85,24.89,43600.0,14.4005,14.4294,14.4005,14.4236,43600.0
2010-07-12 10:30:00,24.88,24.94,24.77,24.78,86900.0,14.4179,14.4526,14.3541,14.3599,86900.0
2010-07-12 11:00:00,24.79,24.8,24.73,24.8,75500.0,14.3657,14.3715,14.3309,14.3715,75500.0
2010-07-12 11:30:00,24.8,24.94,24.76,24.94,57400.0,14.3715,14.4526,14.3483,14.4526,57400.0
2010-07-12 12:00:00,24.94,25.0,24.93,24.95,27300.0,14.4526,14.4874,14.4468,14.4584,27300.0
2010-07-12 12:30:00,24.95,24.97,24.9,24.9,24800.0,14.4584,14.47,14.4294,14.4294,24800.0
2010-07-12 13:00:00,24.9,24.96,24.85,24.93,24100.0,14.4294,14.4642,14.4005,14.4468,24100.0
2010-07-12 13:30:00,24.93,25.0,24.89,24.99,43800.0,14.4468,14.4874,14.4236,14.4816,43800.0
2010-07-12 14:00:00,24.99,24.99,24.89,24.9,73300.0,14.4816,14.4816,14.4236,14.4294,73300.0
2010-07-12 14:30:00,24.89,24.96,24.87,24.93,47400.0,14.4236,14.4642,14.4121,14.4468,47400.0
2010-07-12 15:00:00,24.92,24.94,24.89,24.94,44600.0,14.441,14.4526,14.4236,14.4526,44600.0
2010-07-12 15:30:00,24.94,24.96,24.9,24.95,125400.0,14.4526,14.4642,14.4294,14.4584,125400.0
2010-07-13 09:30:00,25.01,25.19,25.0,25.09,123100.0,14.4932,14.5975,14.4874,14.5395,123100.0
2010-07-13 10:00:00,25.09,25.24,25.09,25.18,82400.0,14.5395,14.6265,14.5395,14.5917,82400.0
2010-07-13 10:30:00,25.18,25.18,25.01,25.12,67700.0,14.5917,14.5917,14.4932,14.5569,67700.0
2010-07-13 11:00:00,25.12,25.12,25.08,25.1,64000.0,14.5569,14.5569,14.5338,14.5453,64000.0
2010-07-13 11:30:00,25.1,25.26,25.09,25.22,91300.0,14.5453,14.6381,14.5395,14.6149,91300.0
2010-07-13 12:00:00,25.22,25.27,25.15,25.18,79600.0,14.6149,14.6439,14.5743,14.5917,79600.0
2010-07-13 12:30:00,25.18,25.2,25.07,25.07,34500.0,14.5917,14.6033,14.528,14.528,34500.0
2010-07-13 13:00:00,25.07,25.11,24.98,25.0,63100.0,14.528,14.5511,14.4758,14.4874,63100.0
2010-07-13 13:30:00,24.99,25.01,24.92,24.93,61000.0,14.4816,14.4932,14.441,14.4468,61000.0
2010-07-13 14:00:00,24.94,25.0,24.92,24.99,50800.0,14.4526,14.4874,14.441,14.4816,50800.0
2010-07-13 14:30:00,24.99,25.14,24.99,25.14,62800.0,14.4816,14.5685,14.4816,14.5685,62800.0
2010-07-13 15:00:00,25.14,25.14,25.05,25.12,74100.0,14.5685,14.5685,14.5164,14.5569,74100.0
2010-07-13 15:30:00,25.11,25.16,25.06,25.08,133400.0,14.5511,14.5801,14.5222,14.5338,133400.0
2010-07-14 09:30:00,24.99,25.08,24.84,24.85,92000.0,14.4816,14.5338,14.3947,14.4005,92000.0
2010-07-14 10:00:00,24.85,24.93,24.8,24.92,91300.0,14.4005,14.4468,14.3715,14.441,91300.0
2010-07-14 10:30:00,24.93,25.04,24.93,25.0,75200.0,14.4468,14.5106,14.4468,14.4874,75200.0
2010-07-14 11:00:00,25.01,25.08,25.0,25.03,116900.0,14.4932,14.5338,14.4874,14.5048,116900.0
2010-07-14 11:30:00,25.04,25.09,25.0,25.06,74700.0,14.5106,14.5395,14.4874,14.5222,74700.0
2010-07-14 12:00:00,25.05,25.07,24.99,25.01,71100.0,14.5164,14.528,14.4816,14.4932,71100.0
2010-07-14 12:30:00,25.02,25.02,24.9,24.9,106100.0,14.499,14.499,14.4294,14.4294,106100.0
2010-07-14 13:00:00,24.9,24.94,24.87,24.94,57000.0,14.4294,14.4526,14.4121,14.4526,57000.0
2010-07-14 13:30:00,24.95,24.96,24.87,24.87,52900.0,14.4584,14.4642,14.4121,14.4121,52900.0
2010-07-14 14:00:00,24.87,24.89,24.83,24.85,136200.0,14.4121,14.4236,14.3889,14.4005,136200.0
2010-07-14 14:30:00,24.84,24.91,24.84,24.9,93300.0,14.3947,14.4352,14.3947,14.4294,93300.0
2010-07-14 15:00:00,24.9,24.93,24.86,24.9,125300.0,14.4294,14.4468,14.4063,14.4294,125300.0
2010-07-14 15:30:00,24.89,25.03,24.87,25.03,347200.0,14.4236,14.5048,14.4121,14.5048,347200.0
2010-07-15 09:30:00,24.94,25.12,24.94,25.07,149400.0,14.4526,14.5569,14.4526,14.528,149400.0
2010-07-15 10:00:00,25.06,25.07,24.8,24.89,136400.0,14.5222,14.528,14.3715,14.4236,136400.0
2010-07-15 10:30:00,24.9,24.96,24.9,24.9,67700.0,14.4294,14.4642,14.4294,14.4294,67700.0
2010-07-15 11:00:00,24.91,24.93,24.81,24.82,142800.0,14.4352,14.4468,14.3773,14.3831,142800.0
2010-07-15 11:30:00,24.83,24.83,24.75,24.76,85400.0,14.3889,14.3889,14.3425,14.3483,85400.0
2010-07-15 12:00:00,24.76,24.83,24.75,24.82,115800.0,14.3483,14.3889,14.3425,14.3831,115800.0
2010-07-15 12:30:00,24.82,24.94,24.81,24.93,72600.0,14.3831,14.4526,14.3773,14.4468,72600.0
2010-07-15 13:00:00,24.93,25.0,24.91,24.99,74800.0,14.4468,14.4874,14.4352,14.4816,74800.0
2010-07-15 13:30:00,25.0,25.0,24.94,24.97,59900.0,14.4874,14.4874,14.4526,14.47,59900.0
2010-07-15 14:00:00,24.97,25.03,24.97,25.03,51100.0,14.47,14.5048,14.47,14.5048,51100.0
2010-07-15 14:30:00,25.03,25.04,24.94,24.95,61300.0,14.5048,14.5106,14.4526,14.4584,61300.0
2010-07-15 15:00:00,24.95,24.98,24.87,24.95,114100.0,14.4584,14.4758,14.4121,14.4584,114100.0
2010-07-15 15:30:00,24.95,25.13,24.95,25.06,286900.0,14.4584,14.5627,14.4584,14.5222,286900.0
2010-07-16 09:30:00,24.9,25.07,24.75,24.83,297500.0,14.4294,14.528,14.3425,14.3889,297500.0
2010-07-16 10:00:00,24.83,24.92,24.76,24.86,107000.0,14.3889,14.441,14.3483,14.4063,107000.0
2010-07-16 10:30:00,24.86,24.94,24.84,24.94,39300.0,14.4063,14.4526,14.3947,14.4526,39300.0
2010-07-16 11:00:00,24.94,24.96,24.75,24.83,125400.0,14.4526,14.4642,14.3425,14.3889,125400.0
2010-07-16 11:30:00,24.83,24.84,24.75,24.79,66800.0,14.3889,14.3947,14.3425,14.3657,66800.0
2010-07-16 12:00:00,24.79,24.8,24.71,24.77,99700.0,14.3657,14.3715,14.3193,14.3541,99700.0
2010-07-16 12:30:00,24.76,24.77,24.68,24.72,36000.0,14.3483,14.3541,14.302,14.3251,36000.0
2010-07-16 13:00:00,24.72,24.8,24.72,24.73,38400.0,14.3251,14.3715,14.3251,14.3309,38400.0
2010-07-16 13:30:00,24.72,24.77,24.69,24.72,47800.0,14.3251,14.3541,14.3077,14.3251,47800.0
2010-07-16 14:00:00,24.72,24.76,24.66,24.67,50600.0,14.3251,14.3483,14.2904,14.2962,50600.0
2010-07-16 14:30:00,24.67,24.69,24.64,24.69,119200.0,14.2962,14.3077,14.2788,14.3077,119200.0
2010-07-16 15:00:00,24.68,24.71,24.62,24.62,161400.0,14.302,14.3193,14.2672,14.2672,161400.0
2010-07-16 15:30:00,24.63,24.7,24.57,24.6,311600.0,14.273,14.3135,14.2382,14.2556,311600.0
2010-07-19 09:30:00,24.71,24.94,24.71,24.93,129400.0,14.3193,14.4526,14.3193,14.4468,129400.0
2010-07-19 10:00:00,24.92,24.93,24.79,24.79,118300.0,14.441,14.4468,14.3657,14.3657,118300.0
2010-07-19 10:30:00,24.79,24.88,24.76,24.83,73700.0,14.3657,14.4179,14.3483,14.3889,73700.0
2010-07-19 11:00:00,24.83,24.94,24.82,24.88,80800.0,14.3889,14.4526,14.3831,14.4179,80800.0
2010-07-19 11:30:00,24.89,24.96,24.85,24.96,48500.0,14.4236,14.4642,14.4005,14.4642,48500.0
2010-07-19 12:00:00,24.95,25.17,24.94,25.16,120300.0,14.4584,14.5859,14.4526,14.5801,120300.0
2010-07-19 12:30:00,25.16,25.2,25.07,25.07,111300.0,14.5801,14.6033,14.528,14.528,111300.0
2010-07-19 13:00:00,25.08,25.1,25.01,25.04,38800.0,14.5338,14.5453,14.4932,14.5106,38800.0
2010-07-19 13:30:00,25.05,25.09,25.03,25.04,46000.0,14.5164,14.5395,14.5048,14.5106,46000.0
2010-07-19 14:00:00,25.05,25.14,25.02,25.14,51500.0,14.5164,14.5685,14.499,14.5685,51500.0
2010-07-19 14:30:00,25.14,25.25,25.13,25.21,100900.0,14.5685,14.6323,14.5627,14.6091,100900.0
2010-07-19 15:00:00,25.21,25.27,25.17,25.18,174100.0,14.6091,14.6439,14.5859,14.5917,174100.0
2010-07-19 15:30:00,25.18,25.18,25.07,25.13,388700.0,14.5917,14.5917,14.528,14.5627,388700.0
2010-07-20 09:30:00,24.96,24.96,24.77,24.77,184600.0,14.4642,14.4642,14.3541,14.3541,184600.0
2010-07-20 10:00:00,24.77,24.77,24.67,24.67,152900.0,14.3541,14.3541,14.2962,14.2962,152900.0
2010-07-20 10:30:00,24.67,24.67,24.62,24.67,182800.0,14.2962,14.2962,14.2672,14.2962,182800.0
2010-07-20 11:00:00,24.67,24.82,24.67,24.82,109100.0,14.2962,14.3831,14.2962,14.3831,109100.0
2010-07-20 11:30:00,24.82,24.83,24.69,24.69,182200.0,14.3831,14.3889,14.3077,14.3077,182200.0
2010-07-20 12:00:00,24.69,24.74,24.68,24.68,94800.0,14.3077,14.3367,14.302,14.302,94800.0
2010-07-20 12:30:00,24.69,24.69,24.62,24.65,135700.0,14.3077,14.3077,14.2672,14.2846,135700.0
2010-07-20 13:00:00,24.66,24.67,24.63,24.63,146800.0,14.2904,14.2962,14.273,14.273,146800.0
2010-07-20 13:30:00,24.64,24.84,24.63,24.83,352500.0,14.2788,14.3947,14.273,14.3889,352500.0
2010-07-20 14:00:00,24.84,24.84,24.75,24.81,179400.0,14.3947,14.3947,14.3425,14.3773,179400.0
2010-07-20 14:30:00,24.8,24.87,24.78,24.86,144100.0,14.3715,14.4121,14.3599,14.4063,144100.0
2010-07-20 15:00:00,24.86,24.99,24.82,24.96,213200.0,14.4063,14.4816,14.3831,14.4642,213200.0
2010-07-20 15:30:00,24.97,25.03,24.91,25.01,326200.0,14.47,14.5048,14.4352,14.4932,326200.0
2010-07-21 09:30:00,25.09,25.09,24.93,25.01,66600.0,14.5395,14.5395,14.4468,14.4932,66600.0
2010-07-21 10:00:00,25.0,25.03,24.9,24.9,123000.0,14.4874,14.5048,14.4294,14.4294,123000.0
2010-07-21 10:30:00,24.89,24.94,24.81,24.84,98000.0,14.4236,14.4526,14.3773,14.3947,98000.0
2010-07-21 11:00:00,24.85,24.9,24.81,24.85,51500.0,14.4005,14.4294,14.3773,14.4005,51500.0
2010-07-21 11:30:00,24.85,24.91,24.85,24.87,46500.0,14.4005,14.4352,14.4005,14.4121,46500.0
2010-07-21 12:00:00,24.86,24.9,24.86,24.89,19500.0,14.4063,14.4294,14.4063,14.4236,19500.0
2010-07-21 12:30:00,24.89,24.9,24.86,24.87,80300.0,14.4236,14.4294,14.4063,14.4121,80300.0
2010-07-21 13:00:00,24.86,24.87,24.85,24.85,25100.0,14.4063,14.4121,14.4005,14.4005,25100.0
2010-07-21 13:30:00,24.85,24.92,24.85,24.89,42900.0,14.4005,14.441,14.4005,14.4236,42900.0
2010-07-21 14:00:00,24.89,24.89,24.63,24.66,111500.0,14.4236,14.4236,14.273,14.2904,111500.0
2010-07-21 14:30:00,24.66,24.67,24.52,24.55,114300.0,14.2904,14.2962,14.2092,14.2266,114300.0
2010-07-21 15:00:00,24.54,24.64,24.52,24.63,159500.0,14.2208,14.2788,14.2092,14.273,159500.0
2010-07-21 15:30:00,24.62,24.71,24.59,24.68,323200.0,14.2672,14.3193,14.2498,14.302,323200.0
2010-07-22 09:30:00,24.9,25.1,24.88,25.09,102200.0,14.4294,14.5453,14.4179,14.5395,102200.0
2010-07-22 10:00:00,25.1,25.23,25.07,25.22,111700.0,14.5453,14.6207,14.528,14.6149,111700.0
2010-07-22 10:30:00,25.21,25.23,25.15,25.16,98600.0,14.6091,14.6207,14.5743,14.5801,98600.0
2010-07-22 11:00:00,25.17,25.19,25.09,25.14,95900.0,14.5859,14.5975,14.5395,14.5685,95900.0
2010-07-22 11:30:00,25.13,25.16,25.0,25.11,68000.0,14.5627,14.5801,14.4874,14.5511,68000.0
2010-07-22 12:00:00,25.1,25.13,25.07,25.1,39900.0,14.5453,14.5627,14.528,14.5453,39900.0
2010-07-22 12:30:00,25.1,25.14,25.09,25.1,24300.0,14.5453,14.5685,14.5395,14.5453,24300.0
2010-07-22 13:00:00,25.11,25.15,25.09,25.09,109800.0,14.5511,14.5743,14.5395,14.5395,109800.0
2010-07-22 13:30:00,25.1,25.11,25.05,25.05,95000.0,14.5453,14.5511,14.5164,14.5164,95000.0
2010-07-22 14:00:00,25.06,25.15,25.05,25.12,142900.0,14.5222,14.5743,14.5164,14.5569,142900.0
2010-07-22 14:30:00,25.13,25.13,25.07,25.1,76600.0,14.5627,14.5627,14.528,14.5453,76600.0
2010-07-22 15:00:00,25.1,25.11,25.06,25.08,116900.0,14.5453,14.5511,14.5222,14.5338,116900.0
2010-07-22 15:30:00,25.08,25.1,24.96,25.04,304200.0,14.5338,14.5453,14.4642,14.5106,304200.0
2010-07-23 09:30:00,25.12,25.16,24.85,25.13,133600.0,14.5569,14.5801,14.4005,14.5627,133600.0
2010-07-23 10:00:00,25.12,25.14,25.02,25.14,107500.0,14.5569,14.5685,14.499,14.5685,107500.0
2010-07-23 10:30:00,25.14,25.16,25.09,25.11,66500.0,14.5685,14.5801,14.5395,14.5511,66500.0
2010-07-23 11:00:00,25.11,25.29,25.11,25.29,71600.0,14.5511,14.6554,14.5511,14.6554,71600.0
2010-07-23 11:30:00,25.29,25.31,25.21,25.27,57500.0,14.6554,14.667,14.6091,14.6439,57500.0
2010-07-23 12:00:00,25.28,25.35,25.22,25.22,124400.0,14.6496,14.6902,14.6149,14.6149,124400.0
2010-07-23 12:30:00,25.22,25.23,25.1,25.12,56600.0,14.6149,14.6207,14.5453,14.5569,56600.0
2010-07-23 13:00:00,25.13,25.33,25.11,25.29,103500.0,14.5627,14.6786,14.5511,14.6554,103500.0
2010-07-23 13:30:00,25.3,25.42,25.29,25.36,148600.0,14.6612,14.7308,14.6554,14.696,148600.0
2010-07-23 14:00:00,25.36,25.38,25.25,25.27,74100.0,14.696,14.7076,14.6323,14.6439,74100.0
2010-07-23 14:30:00,25.27,25.38,25.26,25.35,134500.0,14.6439,14.7076,14.6381,14.6902,134500.0
2010-07-23 15:00:00,25.36,25.36,25.27,25.27,140100.0,14.696,14.696,14.6439,14.6439,140100.0
2010-07-23 15:30:00,25.27,25.34,25.2,25.3,332900.0,14.6439,14.6844,14.6033,14.6612,332900.0
2010-07-26 09:30:00,25.33,25.42,25.3,25.42,56400.0,14.6786,14.7308,14.6612,14.7308,56400.0
2010-07-26 10:00:00,25.41,25.48,25.37,25.37,124700.0,14.725,14.7655,14.7018,14.7018,124700.0
2010-07-26 10:30:00,25.38,25.48,25.35,25.44,50400.0,14.7076,14.7655,14.6902,14.7424,50400.0
2010-07-26 11:00:00,25.45,25.55,25.43,25.55,65800.0,14.7482,14.8061,14.7366,14.8061,65800.0
2010-07-26 11:30:00,25.55,25.57,25.47,25.54,68800.0,14.8061,14.8177,14.7598,14.8003,68800.0
2010-07-26 12:00:00,25.54,25.57,25.51,25.57,51300.0,14.8003,14.8177,14.7829,14.8177,51300.0
2010-07-26 12:30:00,25.56,25.6,25.56,25.6,51200.0,14.8119,14.8351,14.8119,14.8351,51200.0
2010-07-26 13:00:00,25.6,25.62,25.57,25.61,41000.0,14.8351,14.8467,14.8177,14.8409,41000.0
2010-07-26 13:30:00,25.62,25.62,25.56,25.6,81300.0,14.8467,14.8467,14.8119,14.8351,81300.0
2010-07-26 14:00:00,25.6,25.6,25.58,25.58,42100.0,14.8351,14.8351,14.8235,14.8235,42100.0
2010-07-26 14:30:00,25.58,25.58,25.54,25.57,77900.0,14.8235,14.8235,14.8003,14.8177,77900.0
2010-07-26 15:00:00,25.58,25.62,25.56,25.62,101800.0,14.8235,14.8467,14.8119,14.8467,101800.0
2010-07-26 15:30:00,25.62,25.67,25.59,25.64,332100.0,14.8467,14.8757,14.8293,14.8583,332100.0
2010-07-27 09:30:00,25.8,25.9,25.72,25.85,125800.0,14.951,15.0089,14.9046,14.98,125800.0
2010-07-27 10:00:00,25.85,25.95,25.8,25.95,323300.0,14.98,15.0379,14.951,15.0379,323300.0
2010-07-27 10:30:00,25.94,26.02,25.92,25.99,184100.0,15.0321,15.0785,15.0205,15.0611,184100.0
2010-07-27 11:00:00,25.99,26.01,25.95,26.0,195100.0,15.0611,15.0727,15.0379,15.0669,195100.0
2010-07-27 11:30:00,26.0,26.12,25.98,26.03,207400.0,15.0669,15.1364,15.0553,15.0843,207400.0
2010-07-27 12:00:00,26.03,26.19,26.02,26.12,139900.0,15.0843,15.177,15.0785,15.1364,139900.0
2010-07-27 12:30:00,26.12,26.13,25.99,26.01,121800.0,15.1364,15.1422,15.0611,15.0727,121800.0
2010-07-27 13:00:00,26.01,26.15,25.99,26.06,125400.0,15.0727,15.1538,15.0611,15.1017,125400.0
2010-07-27 13:30:00,26.06,26.16,26.06,26.12,118700.0,15.1017,15.1596,15.1017,15.1364,118700.0
2010-07-27 14:00:00,26.12,26.15,26.06,26.1,107600.0,15.1364,15.1538,15.1017,15.1248,107600.0
2010-07-27 14:30:00,26.1,26.11,26.04,26.04,116900.0,15.1248,15.1306,15.0901,15.0901,116900.0
2010-07-27 15:00:00,26.04,26.13,26.04,26.1,138400.0,15.0901,15.1422,15.0901,15.1248,138400.0
2010-07-27 15:30:00,26.1,26.17,26.04,26.13,457100.0,15.1248,15.1654,15.0901,15.1422,457100.0
2010-07-28 09:30:00,26.07,26.12,25.92,26.02,99600.0,15.1075,15.1364,15.0205,15.0785,99600.0
2010-07-28 10:00:00,26.02,26.12,26.01,26.12,67900.0,15.0785,15.1364,15.0727,15.1364,67900.0
2010-07-28 10:30:00,26.11,26.15,26.06,26.15,109600.0,15.1306,15.1538,15.1017,15.1538,109600.0
2010-07-28 11:00:00,26.14,26.24,26.12,26.12,103400.0,15.148,15.206,15.1364,15.1364,103400.0
2010-07-28 11:30:00,26.12,26.21,26.1,26.14,136000.0,15.1364,15.1886,15.1248,15.148,136000.0
2010-07-28 12:00:00,26.14,26.17,26.11,26.15,43400.0,15.148,15.1654,15.1306,15.1538,43400.0
2010-07-28 12:30:00,26.15,26.19,26.12,26.19,72700.0,15.1538,15.177,15.1364,15.177,72700.0
2010-07-28 13:00:00,26.19,26.23,26.17,26.22,124000.0,15.177,15.2002,15.1654,15.1944,124000.0
2010-07-28 13:30:00,26.23,26.24,26.2,26.23,54800.0,15.2002,15.206,15.1828,15.2002,54800.0
2010-07-28 14:00:00,26.23,26.24,26.17,26.22,185500.0,15.2002,15.206,15.1654,15.1944,185500.0
2010-07-28 14:30:00,26.22,26.23,26.15,26.2,298600.0,15.1944,15.2002,15.1538,15.1828,298600.0
2010-07-28 15:00:00,26.2,26.26,26.14,26.24,398400.0,15.1828,15.2176,15.148,15.206,398400.0
2010-07-28 15:30:00,26.24,26.26,26.15,26.19,658200.0,15.206,15.2176,15.1538,15.177,658200.0
2010-07-29 09:30:00,26.32,26.41,26.17,26.2,125600.0,15.2523,15.3045,15.1654,15.1828,125600.0
2010-07-29 10:00:00,26.19,26.2,26.07,26.09,97900.0,15.177,15.1828,15.1075,15.119,97900.0
2010-07-29 10:30:00,26.09,26.16,26.05,26.09,127500.0,15.119,15.1596,15.0959,15.119,127500.0
2010-07-29 11:00:00,26.09,26.09,25.84,25.85,262400.0,15.119,15.119,14.9742,14.98,262400.0
2010-07-29 11:30:00,25.85,25.88,25.75,25.75,83700.0,14.98,14.9973,14.922,14.922,83700.0
2010-07-29 12:00:00,25.75,25.83,25.72,25.81,74500.0,14.922,14.9684,14.9046,14.9568,74500.0
2010-07-29 12:30:00,25.81,25.81,25.61,25.68,88900.0,14.9568,14.9568,14.8409,14.8814,88900.0
2010-07-29 13:00:00,25.67,25.76,25.67,25.75,42900.0,14.8757,14.9278,14.8757,14.922,42900.0
2010-07-29 13:30:00,25.76,25.8,25.75,25.76,56100.0,14.9278,14.951,14.922,14.9278,56100.0
2010-07-29 14:00:00,25.76,25.83,25.69,25.82,74400.0,14.9278,14.9684,14.8872,14.9626,74400.0
2010-07-29 14:30:00,25.83,25.89,25.8,25.87,89300.0,14.9684,15.0031,14.951,14.9916,89300.0
2010-07-29 15:00:00,25.87,25.94,25.82,25.92,123800.0,14.9916,15.0321,14.9626,15.0205,123800.0
2010-07-29 15:30:00,25.91,25.92,25.77,25.79,369700.0,15.0147,15.0205,14.9336,14.9452,369700.0
2010-07-30 09:30:00,25.62,25.62,25.38,25.45,142800.0,14.8467,14.8467,14.7076,14.7482,142800.0
2010-07-30 10:00:00,25.45,25.57,25.43,25.5,141200.0,14.7482,14.8177,14.7366,14.7771,141200.0
2010-07-30 10:30:00,25.5,25.61,25.47,25.52,149500.0,14.7771,14.8409,14.7598,14.7887,149500.0
2010-07-30 11:00:00,25.52,25.54,25.36,25.38,90800.0,14.7887,14.8003,14.696,14.7076,90800.0
2010-07-30 11:30:00,25.39,25.4,25.29,25.39,132800.0,14.7134,14.7192,14.6554,14.7134,132800.0
2010-07-30 12:00:00,25.39,25.42,25.33,25.36,56100.0,14.7134,14.7308,14.6786,14.696,56100.0
2010-07-30 12:30:00,25.35,25.38,25.3,25.37,59300.0,14.6902,14.7076,14.6612,14.7018,59300.0
2010-07-30 13:00:00,25.37,25.39,25.31,25.34,39100.0,14.7018,14.7134,14.667,14.6844,39100.0
2010-07-30 13:30:00,25.34,25.34,25.21,25.22,98700.0,14.6844,14.6844,14.6091,14.6149,98700.0
2010-07-30 14:00:00,25.22,25.38,25.22,25.37,85400.0,14.6149,14.7076,14.6149,14.7018,85400.0
2010-07-30 14:30:00,25.38,25.4,25.33,25.33,77100.0,14.7076,14.7192,14.6786,14.6786,77100.0
2010-07-30 15:00:00,25.33,25.52,25.31,25.51,105900.0,14.6786,14.7887,14.667,14.7829,105900.0
2010-07-30 15:30:00,25.51,25.54,25.37,25.38,389200.0,14.7829,14.8003,14.7018,14.7076,389200.0
2010-08-02 09:30:00,25.75,25.89,25.66,25.68,152900.0,14.922,15.0031,14.8699,14.8814,152900.0
2010-08-02 10:00:00,25.68,25.83,25.68,25.83,158300.0,14.8814,14.9684,14.8814,14.9684,158300.0
2010-08-02 10:30:00,25.83,25.96,25.82,25.94,98800.0,14.9684,15.0437,14.9626,15.0321,98800.0
2010-08-02 11:00:00,25.94,25.99,25.91,25.92,81200.0,15.0321,15.0611,15.0147,15.0205,81200.0
2010-08-02 11:30:00,25.93,26.0,25.91,26.0,81300.0,15.0263,15.0669,15.0147,15.0669,81300.0
2010-08-02 12:00:00,25.99,26.0,25.89,25.89,40500.0,15.0611,15.0669,15.0031,15.0031,40500.0
2010-08-02 12:30:00,25.89,25.9,25.83,25.84,124800.0,15.0031,15.0089,14.9684,14.9742,124800.0
2010-08-02 13:00:00,25.84,25.88,25.83,25.83,44000.0,14.9742,14.9973,14.9684,14.9684,44000.0
2010-08-02 13:30:00,25.83,25.87,25.79,25.83,80900.0,14.9684,14.9916,14.9452,14.9684,80900.0
2010-08-02 14:00:00,25.83,25.83,25.77,25.79,114000.0,14.9684,14.9684,14.9336,14.9452,114000.0
2010-08-02 14:30:00,25.79,25.9,25.79,25.9,91200.0,14.9452,15.0089,14.9452,15.0089,91200.0
2010-08-02 15:00:00,25.9,25.92,25.88,25.89,129900.0,15.0089,15.0205,14.9973,15.0031,129900.0
2010-08-02 15:30:00,25.89,25.96,25.87,25.93,318600.0,15.0031,15.0437,14.9916,15.0263,318600.0
2010-08-03 09:30:00,25.81,26.0,25.8,25.98,107800.0,14.9568,15.0669,14.951,15.0553,107800.0
2010-08-03 10:00:00,25.98,25.98,25.83,25.86,150600.0,15.0553,15.0553,14.9684,14.9858,150600.0
2010-08-03 10:30:00,25.85,26.0,25.82,25.97,110100.0,14.98,15.0669,14.9626,15.0495,110100.0
2010-08-03 11:00:00,25.96,26.08,25.94,26.03,50800.0,15.0437,15.1132,15.0321,15.0843,50800.0
2010-08-03 11:30:00,26.04,26.11,25.98,25.98,42300.0,15.0901,15.1306,15.0553,15.0553,42300.0
2010-08-03 12:00:00,25.98,26.02,25.94,25.94,40500.0,15.0553,15.0785,15.0321,15.0321,40500.0
2010-08-03 12:30:00,25.93,26.01,25.93,25.99,52600.0,15.0263,15.0727,15.0263,15.0611,52600.0
2010-08-03 13:00:00,25.99,26.03,25.94,26.0,59100.0,15.0611,15.0843,15.0321,15.0669,59100.0
2010-08-03 13:30:00,26.0,26.09,26.0,26.04,75800.0,15.0669,15.119,15.0669,15.0901,75800.0
2010-08-03 14:00:00,26.03,26.09,26.02,26.09,90400.0,15.0843,15.119,15.0785,15.119,90400.0
2010-08-03 14:30:00,26.09,26.13,26.08,26.11,133000.0,15.119,15.1422,15.1132,15.1306,133000.0
2010-08-03 15:00:00,26.11,26.16,26.1,26.11,136400.0,15.1306,15.1596,15.1248,15.1306,136400.0
2010-08-03 15:30:00,26.12,26.16,26.04,26.08,308400.0,15.1364,15.1596,15.0901,15.1132,308400.0
2010-08-04 09:30:00,26.14,26.14,25.88,25.91,140500.0,15.148,15.148,14.9973,15.0147,140500.0
2010-08-04 10:00:00,25.92,26.05,25.9,26.03,197500.0,15.0205,15.0959,15.0089,15.0843,197500.0
2010-08-04 10:30:00,26.03,26.11,25.98,26.1,98800.0,15.0843,15.1306,15.0553,15.1248,98800.0
2010-08-04 11:00:00,26.1,26.12,26.08,26.11,88200.0,15.1248,15.1364,15.1132,15.1306,88200.0
2010-08-04 11:30:00,26.11,26.14,26.08,26.1,66100.0,15.1306,15.148,15.1132,15.1248,66100.0
2010-08-04 12:00:00,26.1,26.11,26.03,26.03,94100.0,15.1248,15.1306,15.0843,15.0843,94100.0
2010-08-04 12:30:00,26.04,26.08,26.02,26.04,72600.0,15.0901,15.1132,15.0785,15.0901,72600.0
2010-08-04 13:00:00,26.05,26.07,26.01,26.02,34400.0,15.0959,15.1075,15.0727,15.0785,34400.0
2010-08-04 13:30:00,26.02,26.09,26.01,26.08,63700.0,15.0785,15.119,15.0727,15.1132,63700.0
2010-08-04 14:00:00,26.07,26.13,26.07,26.12,143300.0,15.1075,15.1422,15.1075,15.1364,143300.0
2010-08-04 14:30:00,26.13,26.17,26.12,26.16,115800.0,15.1422,15.1654,15.1364,15.1596,115800.0
2010-08-04 15:00:00,26.16,26.19,26.15,26.15,148000.0,15.1596,15.177,15.1538,15.1538,148000.0
2010-08-04 15:30:00,26.16,26.19,26.13,26.14,294000.0,15.1596,15.177,15.1422,15.148,294000.0
2010-08-05 09:30:00,26.32,27.04,26.25,27.02,653800.0,15.2523,15.6696,15.2118,15.658,653800.0
2010-08-05 10:00:00,27.03,27.03,26.45,26.69,807800.0,15.6638,15.6638,15.3277,15.4667,807800.0
2010-08-05 10:30:00,26.68,26.76,26.62,26.74,269200.0,15.4609,15.5073,15.4262,15.4957,269200.0
2010-08-05 11:00:00,26.73,26.78,26.7,26.77,233800.0,15.4899,15.5189,15.4725,15.5131,233800.0
2010-08-05 11:30:00,26.76,26.88,26.75,26.82,238000.0,15.5073,15.5768,15.5015,15.5421,238000.0
2010-08-05 12:00:00,26.82,26.96,26.76,26.96,167200.0,15.5421,15.6232,15.5073,15.6232,167200.0
2010-08-05 12:30:00,26.96,27.04,26.93,26.98,150500.0,15.6232,15.6696,15.6058,15.6348,150500.0
2010-08-05 13:00:00,26.98,27.07,26.89,27.05,138900.0,15.6348,15.6869,15.5826,15.6754,138900.0
2010-08-05 13:30:00,27.04,27.25,27.02,27.25,204300.0,15.6696,15.7913,15.658,15.7913,204300.0
2010-08-05 14:00:00,27.25,27.25,27.09,27.18,185100.0,15.7913,15.7913,15.6985,15.7507,185100.0
2010-08-05 14:30:00,27.17,27.27,27.02,27.06,406500.0,15.7449,15.8028,15.658,15.6812,406500.0
2010-08-05 15:00:00,27.05,27.07,26.99,27.0,297500.0,15.6754,15.6869,15.6406,15.6464,297500.0
2010-08-05 15:30:00,27.0,27.08,26.98,27.03,802100.0,15.6464,15.6927,15.6348,15.6638,802100.0
2010-08-06 09:30:00,26.89,27.13,26.82,27.07,158000.0,15.5826,15.7217,15.5421,15.6869,158000.0
2010-08-06 10:00:00,27.07,27.14,26.98,27.14,160400.0,15.6869,15.7275,15.6348,15.7275,160400.0
2010-08-06 10:30:00,27.13,27.15,26.8,26.85,188300.0,15.7217,15.7333,15.5305,15.5595,188300.0
2010-08-06 11:00:00,26.84,26.84,26.71,26.77,102400.0,15.5537,15.5537,15.4783,15.5131,102400.0
2010-08-06 11:30:00,26.76,26.87,26.75,26.81,129700.0,15.5073,15.571,15.5015,15.5363,129700.0
2010-08-06 12:00:00,26.81,26.88,26.79,26.84,98600.0,15.5363,15.5768,15.5247,15.5537,98600.0
2010-08-06 12:30:00,26.85,27.0,26.83,26.96,143300.0,15.5595,15.6464,15.5479,15.6232,143300.0
2010-08-06 13:00:00,26.95,26.96,26.88,26.91,107600.0,15.6174,15.6232,15.5768,15.5942,107600.0
2010-08-06 13:30:00,26.92,27.0,26.9,26.97,105600.0,15.6,15.6464,15.5884,15.629,105600.0
2010-08-06 14:00:00,26.97,27.02,26.93,26.99,119300.0,15.629,15.658,15.6058,15.6406,119300.0
2010-08-06 14:30:00,26.99,27.04,26.97,27.02,150400.0,15.6406,15.6696,15.629,15.658,150400.0
2010-08-06 15:00:00,27.02,27.14,27.0,27.09,230000.0,15.658,15.7275,15.6464,15.6985,230000.0
2010-08-06 15:30:00,27.08,27.2,27.08,27.2,590300.0,15.6927,15.7623,15.6927,15.7623,590300.0
2010-08-09 09:30:00,27.34,27.39,27.19,27.21,194500.0,15.8434,15.8724,15.7565,15.7681,194500.0
2010-08-09 10:00:00,27.21,27.24,27.21,27.23,178700.0,15.7681,15.7855,15.7681,15.7797,178700.0
2010-08-09 10:30:00,27.23,27.25,27.22,27.24,182100.0,15.7797,15.7913,15.7739,15.7855,182100.0
2010-08-09 11:00:00,27.24,27.25,27.21,27.21,115200.0,15.7855,15.7913,15.7681,15.7681,115200.0
2010-08-09 11:30:00,27.21,27.25,27.21,27.22,81900.0,15.7681,15.7913,15.7681,15.7739,81900.0
2010-08-09 12:00:00,27.23,27.33,27.22,27.32,169600.0,15.7797,15.8376,15.7739,15.8318,169600.0
2010-08-09 12:30:00,27.32,27.35,27.3,27.32,101000.0,15.8318,15.8492,15.8202,15.8318,101000.0
2010-08-09 13:00:00,27.31,27.32,27.26,27.29,108700.0,15.826,15.8318,15.7971,15.8144,108700.0
2010-08-09 13:30:00,27.28,27.29,27.26,27.27,88700.0,15.8086,15.8144,15.7971,15.8028,88700.0
2010-08-09 14:00:00,27.27,27.29,27.26,27.27,167100.0,15.8028,15.8144,15.7971,15.8028,167100.0
2010-08-09 14:30:00,27.27,27.4,27.26,27.37,117900.0,15.8028,15.8782,15.7971,15.8608,117900.0
2010-08-09 15:00:00,27.37,27.37,27.29,27.3,70400.0,15.8608,15.8608,15.8144,15.8202,70400.0
2010-08-09 15:30:00,27.3,27.4,27.29,27.32,631200.0,15.8202,15.8782,15.8144,15.8318,631200.0
2010-08-10 09:30:00,27.04,27.18,26.97,26.97,156600.0,15.6696,15.7507,15.629,15.629,156600.0
2010-08-10 10:00:00,26.98,27.09,26.91,27.03,116000.0,15.6348,15.6985,15.5942,15.6638,116000.0
2010-08-10 10:30:00,27.03,27.11,27.02,27.08,88100.0,15.6638,15.7101,15.658,15.6927,88100.0
2010-08-10 11:00:00,27.08,27.26,27.07,27.22,98800.0,15.6927,15.7971,15.6869,15.7739,98800.0
2010-08-10 11:30:00,27.22,27.32,27.2,27.29,103500.0,15.7739,15.8318,15.7623,15.8144,103500.0
2010-08-10 12:00:00,27.29,27.41,27.28,27.41,71100.0,15.8144,15.884,15.8086,15.884,71100.0
2010-08-10 12:30:00,27.41,27.45,27.4,27.43,54000.0,15.884,15.9072,15.8782,15.8956,54000.0
2010-08-10 13:00:00,27.44,27.49,27.39,27.4,117500.0,15.9014,15.9303,15.8724,15.8782,117500.0
2010-08-10 13:30:00,27.39,27.5,27.37,27.49,88900.0,15.8724,15.9361,15.8608,15.9303,88900.0
2010-08-10 14:00:00,27.48,27.74,27.48,27.68,370100.0,15.9245,16.0752,15.9245,16.0404,370100.0
2010-08-10 14:30:00,27.69,27.79,27.67,27.7,232000.0,16.0462,16.1042,16.0346,16.052,232000.0
2010-08-10 15:00:00,27.7,27.8,27.58,27.7,269400.0,16.052,16.11,15.9825,16.052,269400.0
2010-08-10 15:30:00,27.7,27.76,27.59,27.6,406000.0,16.052,16.0868,15.9883,15.9941,406000.0
2010-08-11 09:30:00,27.24,27.35,27.14,27.3,183700.0,15.7855,15.8492,15.7275,15.8202,183700.0
2010-08-11 10:00:00,27.3,27.36,27.27,27.27,236300.0,15.8202,15.855,15.8028,15.8028,236300.0
2010-08-11 10:30:00,27.28,27.29,27.14,27.16,161100.0,15.8086,15.8144,15.7275,15.7391,161100.0
2010-08-11 11:00:00,27.15,27.18,27.08,27.15,144500.0,15.7333,15.7507,15.6927,15.7333,144500.0
2010-08-11 11:30:00,27.15,27.23,27.15,27.21,129500.0,15.7333,15.7797,15.7333,15.7681,129500.0
2010-08-11 12:00:00,27.21,27.22,27.13,27.18,66800.0,15.7681,15.7739,15.7217,15.7507,66800.0
2010-08-11 12:30:00,27.18,27.2,27.11,27.13,76000.0,15.7507,15.7623,15.7101,15.7217,76000.0
2010-08-11 13:00:00,27.14,27.21,27.13,27.18,62900.0,15.7275,15.7681,15.7217,15.7507,62900.0
2010-08-11 13:30:00,27.19,27.22,27.17,27.2,149500.0,15.7565,15.7739,15.7449,15.7623,149500.0
2010-08-11 14:00:00,27.2,27.32,27.2,27.27,318000.0,15.7623,15.8318,15.7623,15.8028,318000.0
2010-08-11 14:30:00,27.27,27.28,27.08,27.11,327900.0,15.8028,15.8086,15.6927,15.7101,327900.0
2010-08-11 15:00:00,27.11,27.16,27.1,27.12,161500.0,15.7101,15.7391,15.7043,15.7159,161500.0
2010-08-11 15:30:00,27.12,27.16,27.01,27.04,510400.0,15.7159,15.7391,15.6522,15.6696,510400.0
2010-08-12 09:30:00,26.75,26.83,26.61,26.75,187900.0,15.5015,15.5479,15.4204,15.5015,187900.0
2010-08-12 10:00:00,26.74,26.88,26.62,26.78,213600.0,15.4957,15.5768,15.4262,15.5189,213600.0
2010-08-12 10:30:00,26.78,26.92,26.74,26.74,192000.0,15.5189,15.6,15.4957,15.4957,192000.0
2010-08-12 11:00:00,26.74,26.94,26.74,26.92,182500.0,15.4957,15.6116,15.4957,15.6,182500.0
2010-08-12 11:30:00,26.92,26.93,26.78,26.81,75100.0,15.6,15.6058,15.5189,15.5363,75100.0
2010-08-12 12:00:00,26.81,26.82,26.74,26.78,112800.0,15.5363,15.5421,15.4957,15.5189,112800.0
2010-08-12 12:30:00,26.79,26.81,26.74,26.78,110600.0,15.5247,15.5363,15.4957,15.5189,110600.0
2010-08-12 13:00:00,26.79,26.81,26.66,26.66,139700.0,15.5247,15.5363,15.4494,15.4494,139700.0
2010-08-12 13:30:00,26.67,26.72,26.62,26.63,71800.0,15.4551,15.4841,15.4262,15.432,71800.0
2010-08-12 14:00:00,26.63,26.67,26.6,26.67,134600.0,15.432,15.4551,15.4146,15.4551,134600.0
2010-08-12 14:30:00,26.67,26.76,26.64,26.74,116800.0,15.4551,15.5073,15.4378,15.4957,116800.0
2010-08-12 15:00:00,26.74,26.81,26.71,26.75,193200.0,15.4957,15.5363,15.4783,15.5015,193200.0
2010-08-12 15:30:00,26.76,26.82,26.7,26.71,501000.0,15.5073,15.5421,15.4725,15.4783,501000.0
2010-08-13 09:30:00,26.57,27.67,26.42,27.55,657800.0,15.3972,16.0346,15.3103,15.9651,657800.0
2010-08-13 10:00:00,27.54,27.62,27.2,27.28,313800.0,15.9593,16.0057,15.7623,15.8086,313800.0
2010-08-13 10:30:00,27.28,27.36,27.25,27.34,205600.0,15.8086,15.855,15.7913,15.8434,205600.0
2010-08-13 11:00:00,27.34,27.47,27.3,27.34,170500.0,15.8434,15.9187,15.8202,15.8434,170500.0
2010-08-13 11:30:00,27.34,27.4,27.3,27.39,190100.0,15.8434,15.8782,15.8202,15.8724,190100.0
2010-08-13 12:00:00,27.4,27.44,27.36,27.44,104900.0,15.8782,15.9014,15.855,15.9014,104900.0
2010-08-13 12:30:00,27.44,27.45,27.36,27.45,135200.0,15.9014,15.9072,15.855,15.9072,135200.0
2010-08-13 13:00:00,27.45,27.54,27.43,27.51,183000.0,15.9072,15.9593,15.8956,15.9419,183000.0
2010-08-13 13:30:00,27.51,27.56,27.5,27.55,139500.0,15.9419,15.9709,15.9361,15.9651,139500.0
2010-08-13 14:00:00,27.55,27.56,27.5,27.5,266600.0,15.9651,15.9709,15.9361,15.9361,266600.0
2010-08-13 14:30:00,27.5,27.52,27.49,27.52,362500.0,15.9361,15.9477,15.9303,15.9477,362500.0
2010-08-13 15:00:00,27.51,27.54,27.5,27.52,236800.0,15.9419,15.9593,15.9361,15.9477,236800.0
2010-08-13 15:30:00,27.52,27.62,27.4,27.61,1574400.0,15.9477,16.0057,15.8782,15.9999,1574400.0
2010-08-16 09:30:00,27.44,27.61,27.35,27.59,294800.0,15.9014,15.9999,15.8492,15.9883,294800.0
2010-08-16 10:00:00,27.59,27.81,27.58,27.7,255800.0,15.9883,16.1158,15.9825,16.052,255800.0
2010-08-16 10:30:00,27.71,27.72,27.59,27.6,106100.0,16.0578,16.0636,15.9883,15.9941,106100.0
2010-08-16 11:00:00,27.6,27.61,27.48,27.59,120600.0,15.9941,15.9999,15.9245,15.9883,120600.0
2010-08-16 11:30:00,27.6,27.72,27.6,27.68,86800.0,15.9941,16.0636,15.9941,16.0404,86800.0
2010-08-16 12:00:00,27.68,27.73,27.63,27.73,171300.0,16.0404,16.0694,16.0115,16.0694,171300.0
2010-08-16 12:30:00,27.73,27.8,27.69,27.78,307800.0,16.0694,16.11,16.0462,16.0984,307800.0
2010-08-16 13:00:00,27.79,27.87,27.77,27.85,160400.0,16.1042,16.1505,16.0926,16.139,160400.0
2010-08-16 13:30:00,27.84,27.89,27.83,27.89,90600.0,16.1332,16.1621,16.1274,16.1621,90600.0
2010-08-16 14:00:00,27.89,28.09,27.88,28.09,539200.0,16.1621,16.278,16.1563,16.278,539200.0
2010-08-16 14:30:00,28.08,28.09,27.96,27.96,526800.0,16.2722,16.278,16.2027,16.2027,526800.0
2010-08-16 15:00:00,27.97,28.01,27.93,27.99,286800.0,16.2085,16.2317,16.1853,16.2201,286800.0
2010-08-16 15:30:00,27.99,28.09,27.93,28.08,1246700.0,16.2201,16.278,16.1853,16.2722,1246700.0
2010-08-17 09:30:00,28.24,28.38,28.05,28.29,270800.0,16.365,16.4461,16.2549,16.3939,270800.0
2010-08-17 10:00:00,28.28,28.33,28.2,28.26,233900.0,16.3881,16.4171,16.3418,16.3765,233900.0
2010-08-17 10:30:00,28.25,28.49,28.25,28.41,482400.0,16.3708,16.5098,16.3708,16.4635,482400.0
2010-08-17 11:00:00,28.41,28.52,28.41,28.49,201600.0,16.4635,16.5272,16.4635,16.5098,201600.0
2010-08-17 11:30:00,28.49,28.5,28.41,28.41,127900.0,16.5098,16.5156,16.4635,16.4635,127900.0
2010-08-17 12:00:00,28.42,28.43,28.37,28.37,129600.0,16.4693,16.4751,16.4403,16.4403,129600.0
2010-08-17 12:30:00,28.38,28.38,28.31,28.36,155300.0,16.4461,16.4461,16.4055,16.4345,155300.0
2010-08-17 13:00:00,28.36,28.39,28.34,28.36,140400.0,16.4345,16.4519,16.4229,16.4345,140400.0
2010-08-17 13:30:00,28.36,28.38,28.28,28.33,172000.0,16.4345,16.4461,16.3881,16.4171,172000.0
2010-08-17 14:00:00,28.33,28.33,28.23,28.25,242300.0,16.4171,16.4171,16.3592,16.3708,242300.0
2010-08-17 14:30:00,28.24,28.25,28.18,28.18,218200.0,16.365,16.3708,16.3302,16.3302,218200.0
2010-08-17 15:00:00,28.19,28.2,28.08,28.08,350300.0,16.336,16.3418,16.2722,16.2722,350300.0
2010-08-17 15:30:00,28.09,28.15,27.96,28.0,878800.0,16.278,16.3128,16.2027,16.2259,878800.0
2010-08-18 09:30:00,28.02,28.02,27.56,27.75,257900.0,16.2375,16.2375,15.9709,16.081,257900.0
2010-08-18 10:00:00,27.75,27.83,27.7,27.72,280800.0,16.081,16.1274,16.052,16.0636,280800.0
2010-08-18 10:30:00,27.72,27.73,27.66,27.71,278400.0,16.0636,16.0694,16.0288,16.0578,278400.0
2010-08-18 11:00:00,27.71,27.81,27.68,27.68,214600.0,16.0578,16.1158,16.0404,16.0404,214600.0
2010-08-18 11:30:00,27.68,27.69,27.59,27.59,117900.0,16.0404,16.0462,15.9883,15.9883,117900.0
2010-08-18 12:00:00,27.59,27.62,27.44,27.56,180000.0,15.9883,16.0057,15.9014,15.9709,180000.0
2010-08-18 12:30:00,27.55,27.78,27.53,27.72,155500.0,15.9651,16.0984,15.9535,16.0636,155500.0
2010-08-18 13:00:00,27.72,27.86,27.72,27.81,149900.0,16.0636,16.1447,16.0636,16.1158,149900.0
2010-08-18 13:30:00,27.81,27.84,27.69,27.75,208600.0,16.1158,16.1332,16.0462,16.081,208600.0
2010-08-18 14:00:00,27.76,27.76,27.7,27.7,236700.0,16.0868,16.0868,16.052,16.052,236700.0
2010-08-18 14:30:00,27.7,27.71,27.63,27.64,235000.0,16.052,16.0578,16.0115,16.0173,235000.0
2010-08-18 15:00:00,27.64,27.68,27.56,27.59,418000.0,16.0173,16.0404,15.9709,15.9883,418000.0
2010-08-18 15:30:00,27.6,27.67,27.57,27.58,514400.0,15.9941,16.0346,15.9767,15.9825,514400.0
2010-08-19 09:30:00,27.44,27.52,27.19,27.29,212000.0,15.9014,15.9477,15.7565,15.8144,212000.0
2010-08-19 10:00:00,27.27,27.27,27.03,27.13,241800.0,15.8028,15.8028,15.6638,15.7217,241800.0
2010-08-19 10:30:00,27.13,27.17,27.05,27.14,133100.0,15.7217,15.7449,15.6754,15.7275,133100.0
2010-08-19 11:00:00,27.13,27.14,27.06,27.13,114200.0,15.7217,15.7275,15.6812,15.7217,114200.0
2010-08-19 11:30:00,27.12,27.12,26.93,27.0,156200.0,15.7159,15.7159,15.6058,15.6464,156200.0
2010-08-19 12:00:00,27.0,27.05,26.98,26.99,121000.0,15.6464,15.6754,15.6348,15.6406,121000.0
2010-08-19 12:30:00,26.99,27.05,26.99,27.04,76600.0,15.6406,15.6754,15.6406,15.6696,76600.0
2010-08-19 13:00:00,27.05,27.13,27.04,27.13,72300.0,15.6754,15.7217,15.6696,15.7217,72300.0
2010-08-19 13:30:00,27.13,27.13,27.05,27.05,79400.0,15.7217,15.7217,15.6754,15.6754,79400.0
2010-08-19 14:00:00,27.05,27.15,27.02,27.12,95000.0,15.6754,15.7333,15.658,15.7159,95000.0
2010-08-19 14:30:00,27.12,27.18,27.07,27.13,128900.0,15.7159,15.7507,15.6869,15.7217,128900.0
2010-08-19 15:00:00,27.14,27.27,27.11,27.14,204800.0,15.7275,15.8028,15.7101,15.7275,204800.0
2010-08-19 15:30:00,27.14,27.22,27.08,27.12,340400.0,15.7275,15.7739,15.6927,15.7159,340400.0
2010-08-20 09:30:00,26.88,27.0,26.62,26.85,420000.0,15.5768,15.6464,15.4262,15.5595,420000.0
2010-08-20 10:00:00,26.86,26.92,26.75,26.77,165600.0,15.5653,15.6,15.5015,15.5131,165600.0
2010-08-20 10:30:00,26.77,26.95,26.75,26.94,159500.0,15.5131,15.6174,15.5015,15.6116,159500.0
2010-08-20 11:00:00,26.93,27.07,26.93,27.02,107700.0,15.6058,15.6869,15.6058,15.658,107700.0
2010-08-20 11:30:00,27.03,27.13,26.94,26.94,121100.0,15.6638,15.7217,15.6116,15.6116,121100.0
2010-08-20 12:00:00,26.95,27.03,26.93,27.0,105600.0,15.6174,15.6638,15.6058,15.6464,105600.0
2010-08-20 12:30:00,27.0,27.01,26.94,26.95,99200.0,15.6464,15.6522,15.6116,15.6174,99200.0
2010-08-20 13:00:00,26.96,27.01,26.96,26.97,47600.0,15.6232,15.6522,15.6232,15.629,47600.0
2010-08-20 13:30:00,26.97,26.97,26.91,26.92,84800.0,15.629,15.629,15.5942,15.6,84800.0
2010-08-20 14:00:00,26.93,27.03,26.93,27.01,73900.0,15.6058,15.6638,15.6058,15.6522,73900.0
2010-08-20 14:30:00,27.0,27.09,26.99,27.06,137400.0,15.6464,15.6985,15.6406,15.6812,137400.0
2010-08-20 15:00:00,27.06,27.15,27.05,27.13,89300.0,15.6812,15.7333,15.6754,15.7217,89300.0
2010-08-20 15:30:00,27.14,27.19,27.09,27.14,258900.0,15.7275,15.7565,15.6985,15.7275,258900.0
2010-08-23 09:30:00,27.36,27.72,27.27,27.7,207700.0,15.855,16.0636,15.8028,16.052,207700.0
2010-08-23 10:00:00,27.71,27.86,27.65,27.86,371100.0,16.0578,16.1447,16.0231,16.1447,371100.0
2010-08-23 10:30:00,27.86,27.9,27.72,27.75,316400.0,16.1447,16.1679,16.0636,16.081,316400.0
2010-08-23 11:00:00,27.75,27.75,27.58,27.58,196100.0,16.081,16.081,15.9825,15.9825,196100.0
2010-08-23 11:30:00,27.58,27.61,27.51,27.51,135700.0,15.9825,15.9999,15.9419,15.9419,135700.0
2010-08-23 12:00:00,27.51,27.66,27.51,27.65,140400.0,15.9419,16.0288,15.9419,16.0231,140400.0
2010-08-23 12:30:00,27.66,27.72,27.63,27.72,167000.0,16.0288,16.0636,16.0115,16.0636,167000.0
2010-08-23 13:00:00,27.72,27.77,27.67,27.67,179000.0,16.0636,16.0926,16.0346,16.0346,179000.0
2010-08-23 13:30:00,27.66,27.7,27.64,27.67,78200.0,16.0288,16.052,16.0173,16.0346,78200.0
2010-08-23 14:00:00,27.67,27.75,27.67,27.72,130800.0,16.0346,16.081,16.0346,16.0636,130800.0
2010-08-23 14:30:00,27.72,27.8,27.72,27.8,140500.0,16.0636,16.11,16.0636,16.11,140500.0
2010-08-23 15:00:00,27.8,27.83,27.69,27.71,127800.0,16.11,16.1274,16.0462,16.0578,127800.0
2010-08-23 15:30:00,27.7,27.73,27.61,27.64,429200.0,16.052,16.0694,15.9999,16.0173,429200.0
2010-08-24 09:30:00,27.41,27.71,27.31,27.64,295800.0,15.884,16.0578,15.826,16.0173,295800.0
2010-08-24 10:00:00,27.62,27.85,27.51,27.76,340600.0,16.0057,16.139,15.9419,16.0868,340600.0
2010-08-24 10:30:00,27.76,27.84,27.68,27.84,179500.0,16.0868,16.1332,16.0404,16.1332,179500.0
2010-08-24 11:00:00,27.83,27.97,27.81,27.91,386700.0,16.1274,16.2085,16.1158,16.1737,386700.0
2010-08-24 11:30:00,27.91,27.99,27.84,27.84,202300.0,16.1737,16.2201,16.1332,16.1332,202300.0
2010-08-24 12:00:00,27.85,27.98,27.84,27.9,133600.0,16.139,16.2143,16.1332,16.1679,133600.0
2010-08-24 12:30:00,27.91,27.95,27.89,27.95,106200.0,16.1737,16.1969,16.1621,16.1969,106200.0
2010-08-24 13:00:00,27.94,28.0,27.89,28.0,80300.0,16.1911,16.2259,16.1621,16.2259,80300.0
2010-08-24 13:30:00,28.0,28.0,27.87,27.89,107900.0,16.2259,16.2259,16.1505,16.1621,107900.0
2010-08-24 14:00:00,27.9,28.03,27.86,27.98,182000.0,16.1679,16.2433,16.1447,16.2143,182000.0
2010-08-24 14:30:00,27.98,28.07,27.93,28.03,154100.0,16.2143,16.2664,16.1853,16.2433,154100.0
2010-08-24 15:00:00,28.04,28.11,28.0,28.01,188900.0,16.2491,16.2896,16.2259,16.2317,188900.0
2010-08-24 15:30:00,28.01,28.07,27.95,28.03,879500.0,16.2317,16.2664,16.1969,16.2433,879500.0
2010-08-25 09:30:00,27.81,28.03,27.76,27.82,195500.0,16.1158,16.2433,16.0868,16.1216,195500.0
2010-08-25 10:00:00,27.81,27.85,27.71,27.73,157900.0,16.1158,16.139,16.0578,16.0694,157900.0
2010-08-25 10:30:00,27.72,27.74,27.62,27.65,146000.0,16.0636,16.0752,16.0057,16.0231,146000.0
2010-08-25 11:00:00,27.65,27.81,27.65,27.78,104400.0,16.0231,16.1158,16.0231,16.0984,104400.0
2010-08-25 11:30:00,27.79,27.79,27.66,27.69,90900.0,16.1042,16.1042,16.0288,16.0462,90900.0
2010-08-25 12:00:00,27.69,27.7,27.64,27.7,86200.0,16.0462,16.052,16.0173,16.052,86200.0
2010-08-25 12:30:00,27.7,27.73,27.62,27.66,70300.0,16.052,16.0694,16.0057,16.0288,70300.0
2010-08-25 13:00:00,27.65,27.74,27.64,27.65,71100.0,16.0231,16.0752,16.0173,16.0231,71100.0
2010-08-25 13:30:00,27.66,27.75,27.65,27.73,64900.0,16.0288,16.081,16.0231,16.0694,64900.0
2010-08-25 14:00:00,27.73,27.83,27.73,27.79,85800.0,16.0694,16.1274,16.0694,16.1042,85800.0
2010-08-25 14:30:00,27.78,27.91,27.76,27.91,115400.0,16.0984,16.1737,16.0868,16.1737,115400.0
2010-08-25 15:00:00,27.91,27.92,27.81,27.83,161800.0,16.1737,16.1795,16.1158,16.1274,161800.0
2010-08-25 15:30:00,27.83,28.05,27.82,27.94,432100.0,16.1274,16.2549,16.1216,16.1911,432100.0
2010-08-26 09:30:00,28.01,28.06,27.82,27.84,159700.0,16.2317,16.2606,16.1216,16.1332,159700.0
2010-08-26 10:00:00,27.84,27.99,27.82,27.94,222100.0,16.1332,16.2201,16.1216,16.1911,222100.0
2010-08-26 10:30:00,27.95,28.02,27.93,27.98,190800.0,16.1969,16.2375,16.1853,16.2143,190800.0
2010-08-26 11:00:00,27.98,27.98,27.73,27.82,238500.0,16.2143,16.2143,16.0694,16.1216,238500.0
2010-08-26 11:30:00,27.83,27.93,27.77,27.91,103400.0,16.1274,16.1853,16.0926,16.1737,103400.0
2010-08-26 12:00:00,27.9,27.93,27.84,27.9,100500.0,16.1679,16.1853,16.1332,16.1679,100500.0
2010-08-26 12:30:00,27.9,27.9,27.83,27.89,118200.0,16.1679,16.1679,16.1274,16.1621,118200.0
2010-08-26 13:00:00,27.89,27.9,27.83,27.87,59300.0,16.1621,16.1679,16.1274,16.1505,59300.0
2010-08-26 13:30:00,27.87,27.89,27.78,27.78,42500.0,16.1505,16.1621,16.0984,16.0984,42500.0
2010-08-26 14:00:00,27.77,27.82,27.68,27.8,168200.0,16.0926,16.1216,16.0404,16.11,168200.0
2010-08-26 14:30:00,27.79,27.81,27.68,27.71,90000.0,16.1042,16.1158,16.0404,16.0578,90000.0
2010-08-26 15:00:00,27.71,27.82,27.71,27.77,97500.0,16.0578,16.1216,16.0578,16.0926,97500.0
2010-08-26 15:30:00,27.77,27.9,27.74,27.77,259900.0,16.0926,16.1679,16.0752,16.0926,259900.0
2010-08-27 09:30:00,27.96,28.01,27.85,27.88,103500.0,16.2027,16.2317,16.139,16.1563,103500.0
2010-08-27 10:00:00,27.89,27.95,27.66,27.87,250300.0,16.1621,16.1969,16.0288,16.1505,250300.0
2010-08-27 10:30:00,27.87,28.09,27.82,28.02,139300.0,16.1505,16.278,16.1216,16.2375,139300.0
2010-08-27 11:00:00,28.02,28.15,27.99,28.07,185600.0,16.2375,16.3128,16.2201,16.2664,185600.0
2010-08-27 11:30:00,28.07,28.12,28.03,28.12,74400.0,16.2664,16.2954,16.2433,16.2954,74400.0
2010-08-27 12:00:00,28.12,28.22,28.11,28.19,46200.0,16.2954,16.3534,16.2896,16.336,46200.0
2010-08-27 12:30:00,28.19,28.22,28.13,28.16,40600.0,16.336,16.3534,16.3012,16.3186,40600.0
2010-08-27 13:00:00,28.16,28.25,28.12,28.25,37500.0,16.3186,16.3708,16.2954,16.3708,37500.0
2010-08-27 13:30:00,28.24,28.3,28.21,28.28,85400.0,16.365,16.3997,16.3476,16.3881,85400.0
2010-08-27 14:00:00,28.29,28.3,28.19,28.23,54800.0,16.3939,16.3997,16.336,16.3592,54800.0
2010-08-27 14:30:00,28.25,28.29,28.22,28.25,71800.0,16.3708,16.3939,16.3534,16.3708,71800.0
2010-08-27 15:00:00,28.26,28.29,28.16,28.27,252700.0,16.3765,16.3939,16.3186,16.3823,252700.0
2010-08-27 15:30:00,28.27,28.32,28.2,28.25,851400.0,16.3823,16.4113,16.3418,16.3708,851400.0
2010-08-30 09:30:00,28.24,28.35,28.18,28.19,121400.0,16.365,16.4287,16.3302,16.336,121400.0
2010-08-30 10:00:00,28.19,28.22,28.09,28.12,207000.0,16.336,16.3534,16.278,16.2954,207000.0
2010-08-30 10:30:00,28.12,28.13,28.04,28.04,96900.0,16.2954,16.3012,16.2491,16.2491,96900.0
2010-08-30 11:00:00,28.05,28.08,27.98,28.05,129400.0,16.2549,16.2722,16.2143,16.2549,129400.0
2010-08-30 11:30:00,28.06,28.06,27.91,27.91,106900.0,16.2606,16.2606,16.1737,16.1737,106900.0
2010-08-30 12:00:00,27.92,27.97,27.91,27.93,85500.0,16.1795,16.2085,16.1737,16.1853,85500.0
2010-08-30 12:30:00,27.92,27.93,27.87,27.87,105900.0,16.1795,16.1853,16.1505,16.1505,105900.0
2010-08-30 13:00:00,27.87,27.88,27.78,27.79,130000.0,16.1505,16.1563,16.0984,16.1042,130000.0
2010-08-30 13:30:00,27.8,27.87,27.79,27.82,133700.0,16.11,16.1505,16.1042,16.1216,133700.0
2010-08-30 14:00:00,27.82,27.83,27.7,27.74,215800.0,16.1216,16.1274,16.052,16.0752,215800.0
2010-08-30 14:30:00,27.74,27.76,27.66,27.7,177200.0,16.0752,16.0868,16.0288,16.052,177200.0
2010-08-30 15:00:00,27.7,27.73,27.65,27.66,189300.0,16.052,16.0694,16.0231,16.0288,189300.0
2010-08-30 15:30:00,27.66,27.74,27.57,27.59,521800.0,16.0288,16.0752,15.9767,15.9883,521800.0
2010-08-31 09:30:00,27.53,27.58,27.42,27.51,128800.0,15.9535,15.9825,15.8898,15.9419,128800.0
2010-08-31 10:00:00,27.52,27.75,27.52,27.74,145600.0,15.9477,16.081,15.9477,16.0752,145600.0
2010-08-31 10:30:00,27.75,27.82,27.67,27.82,120200.0,16.081,16.1216,16.0346,16.1216,120200.0
2010-08-31 11:00:00,27.82,27.89,27.72,27.89,136700.0,16.1216,16.1621,16.0636,16.1621,136700.0
2010-08-31 11:30:00,27.88,27.96,27.85,27.88,86300.0,16.1563,16.2027,16.139,16.1563,86300.0
2010-08-31 12:00:00,27.88,27.91,27.83,27.84,51600.0,16.1563,16.1737,16.1274,16.1332,51600.0
2010-08-31 12:30:00,27.84,27.85,27.74,27.8,88900.0,16.1332,16.139,16.0752,16.11,88900.0
2010-08-31 13:00:00,27.8,27.99,27.8,27.99,173500.0,16.11,16.2201,16.11,16.2201,173500.0
2010-08-31 13:30:00,27.99,28.07,27.97,28.0,105400.0,16.2201,16.2664,16.2085,16.2259,105400.0
2010-08-31 14:00:00,28.0,28.12,27.95,28.03,244900.0,16.2259,16.2954,16.1969,16.2433,244900.0
2010-08-31 14:30:00,28.03,28.03,27.91,27.94,169600.0,16.2433,16.2433,16.1737,16.1911,169600.0
2010-08-31 15:00:00,27.93,27.99,27.88,27.92,301900.0,16.1853,16.2201,16.1563,16.1795,301900.0
2010-08-31 15:30:00,27.93,28.12,27.84,28.06,614900.0,16.1853,16.2954,16.1332,16.2606,614900.0
2010-09-01 09:30:00,28.38,28.52,28.29,28.52,223200.0,16.4461,16.5272,16.3939,16.5272,223200.0
2010-09-01 10:00:00,28.51,28.71,28.5,28.58,285500.0,16.5214,16.6373,16.5156,16.562,285500.0
2010-09-01 10:30:00,28.6,28.76,28.59,28.76,112700.0,16.5736,16.6663,16.5678,16.6663,112700.0
2010-09-01 11:00:00,28.76,28.87,28.71,28.82,174900.0,16.6663,16.73,16.6373,16.7011,174900.0
2010-09-01 11:30:00,28.82,28.91,28.82,28.86,97100.0,16.7011,16.7532,16.7011,16.7242,97100.0
2010-09-01 12:00:00,28.86,28.91,28.81,28.81,84800.0,16.7242,16.7532,16.6953,16.6953,84800.0
2010-09-01 12:30:00,28.81,28.86,28.79,28.84,56900.0,16.6953,16.7242,16.6837,16.7127,56900.0
2010-09-01 13:00:00,28.85,28.92,28.84,28.91,76500.0,16.7184,16.759,16.7127,16.7532,76500.0
2010-09-01 13:30:00,28.91,28.97,28.91,28.96,112400.0,16.7532,16.788,16.7532,16.7822,112400.0
2010-09-01 14:00:00,28.96,28.97,28.88,28.9,91000.0,16.7822,16.788,16.7358,16.7474,91000.0
2010-09-01 14:30:00,28.91,28.92,28.83,28.84,172500.0,16.7532,16.759,16.7069,16.7127,172500.0
2010-09-01 15:00:00,28.84,28.87,28.76,28.81,113700.0,16.7127,16.73,16.6663,16.6953,113700.0
2010-09-01 15:30:00,28.81,28.94,28.79,28.91,519600.0,16.6953,16.7706,16.6837,16.7532,519600.0
2010-09-02 09:30:00,28.79,28.96,28.7,28.94,508900.0,16.6837,16.7822,16.6315,16.7706,508900.0
2010-09-02 10:00:00,28.95,28.99,28.65,28.65,221500.0,16.7764,16.7996,16.6025,16.6025,221500.0
2010-09-02 10:30:00,28.65,28.69,28.59,28.61,141100.0,16.6025,16.6257,16.5678,16.5794,141100.0
2010-09-02 11:00:00,28.61,28.64,28.57,28.58,101400.0,16.5794,16.5968,16.5562,16.562,101400.0
2010-09-02 11:30:00,28.57,28.58,28.5,28.5,135100.0,16.5562,16.562,16.5156,16.5156,135100.0
2010-09-02 12:00:00,28.5,28.54,28.46,28.52,135300.0,16.5156,16.5388,16.4924,16.5272,135300.0
2010-09-02 12:30:00,28.51,28.58,28.48,28.49,165000.0,16.5214,16.562,16.504,16.5098,165000.0
2010-09-02 13:00:00,28.48,28.51,28.43,28.44,94500.0,16.504,16.5214,16.4751,16.4809,94500.0
2010-09-02 13:30:00,28.43,28.5,28.43,28.49,94700.0,16.4751,16.5156,16.4751,16.5098,94700.0
2010-09-02 14:00:00,28.5,28.55,28.46,28.46,368700.0,16.5156,16.5446,16.4924,16.4924,368700.0
2010-09-02 14:30:00,28.46,28.49,28.45,28.45,165000.0,16.4924,16.5098,16.4867,16.4867,165000.0
2010-09-02 15:00:00,28.46,28.46,28.41,28.41,242800.0,16.4924,16.4924,16.4635,16.4635,242800.0
2010-09-02 15:30:00,28.42,28.5,28.36,28.46,830200.0,16.4693,16.5156,16.4345,16.4924,830200.0
2010-09-03 09:30:00,28.79,28.79,28.6,28.66,253100.0,16.6837,16.6837,16.5736,16.6083,253100.0
2010-09-03 10:00:00,28.64,28.67,28.52,28.57,144900.0,16.5968,16.6141,16.5272,16.5562,144900.0
2010-09-03 10:30:00,28.57,28.6,28.46,28.5,152000.0,16.5562,16.5736,16.4924,16.5156,152000.0
2010-09-03 11:00:00,28.49,28.55,28.46,28.49,59500.0,16.5098,16.5446,16.4924,16.5098,59500.0
2010-09-03 11:30:00,28.48,28.55,28.48,28.54,116200.0,16.504,16.5446,16.504,16.5388,116200.0
2010-09-03 12:00:00,28.53,28.53,28.5,28.5,51600.0,16.533,16.533,16.5156,16.5156,51600.0
2010-09-03 12:30:00,28.5,28.61,28.5,28.55,230000.0,16.5156,16.5794,16.5156,16.5446,230000.0
2010-09-03 13:00:00,28.56,28.58,28.49,28.52,181200.0,16.5504,16.562,16.5098,16.5272,181200.0
2010-09-03 13:30:00,28.52,28.59,28.5,28.54,337300.0,16.5272,16.5678,16.5156,16.5388,337300.0
2010-09-03 14:00:00,28.54,28.63,28.53,28.6,120000.0,16.5388,16.591,16.533,16.5736,120000.0
2010-09-03 14:30:00,28.59,28.65,28.54,28.56,144600.0,16.5678,16.6025,16.5388,16.5504,144600.0
2010-09-03 15:00:00,28.56,28.62,28.55,28.61,90000.0,16.5504,16.5852,16.5446,16.5794,90000.0
2010-09-03 15:30:00,28.61,28.69,28.57,28.66,979500.0,16.5794,16.6257,16.5562,16.6083,979500.0
2010-09-07 09:30:00,28.31,28.42,28.02,28.03,227000.0,16.6302,16.6948,16.4599,16.4657,227000.0
2010-09-07 10:00:00,28.03,28.12,28.02,28.11,117100.0,16.4657,16.5186,16.4599,16.5127,117100.0
2010-09-07 10:30:00,28.11,28.25,28.1,28.19,202900.0,16.5127,16.595,16.5069,16.5597,202900.0
2010-09-07 11:00:00,28.2,28.25,28.11,28.25,167600.0,16.5656,16.595,16.5127,16.595,167600.0
2010-09-07 11:30:00,28.25,28.36,28.23,28.36,105100.0,16.595,16.6596,16.5832,16.6596,105100.0
2010-09-07 12:00:00,28.35,28.36,28.28,28.31,122000.0,16.6537,16.6596,16.6126,16.6302,122000.0
2010-09-07 12:30:00,28.31,28.31,28.16,28.22,89100.0,16.6302,16.6302,16.5421,16.5773,89100.0
2010-09-07 13:00:00,28.22,28.22,28.15,28.17,76200.0,16.5773,16.5773,16.5362,16.548,76200.0
2010-09-07 13:30:00,28.18,28.23,28.15,28.23,72500.0,16.5538,16.5832,16.5362,16.5832,72500.0
2010-09-07 14:00:00,28.22,28.29,28.2,28.28,105800.0,16.5773,16.6185,16.5656,16.6126,105800.0
2010-09-07 14:30:00,28.28,28.29,28.17,28.22,167600.0,16.6126,16.6185,16.548,16.5773,167600.0
2010-09-07 15:00:00,28.21,28.26,28.17,28.19,118400.0,16.5715,16.6008,16.548,16.5597,118400.0
2010-09-07 15:30:00,28.19,28.22,28.11,28.12,293900.0,16.5597,16.5773,16.5127,16.5186,293900.0
2010-09-08 09:30:00,28.13,28.24,28.06,28.08,158400.0,16.5245,16.5891,16.4834,16.4951,158400.0
2010-09-08 10:00:00,28.08,28.12,27.97,27.99,190300.0,16.4951,16.5186,16.4305,16.4422,190300.0
2010-09-08 10:30:00,27.99,28.04,27.9,27.91,187900.0,16.4422,16.4716,16.3894,16.3952,187900.0
2010-09-08 11:00:00,27.91,28.0,27.91,27.95,117800.0,16.3952,16.4481,16.3952,16.4187,117800.0
2010-09-08 11:30:00,27.95,27.99,27.91,27.99,71300.0,16.4187,16.4422,16.3952,16.4422,71300.0
2010-09-08 12:00:00,27.99,28.0,27.87,27.88,199800.0,16.4422,16.4481,16.3717,16.3776,199800.0
2010-09-08 12:30:00,27.89,27.89,27.83,27.85,112400.0,16.3835,16.3835,16.3482,16.36,112400.0
2010-09-08 13:00:00,27.86,27.87,27.75,27.86,65000.0,16.3659,16.3717,16.3013,16.3659,65000.0
2010-09-08 13:30:00,27.87,27.9,27.76,27.79,82700.0,16.3717,16.3894,16.3071,16.3247,82700.0
2010-09-08 14:00:00,27.8,27.81,27.73,27.75,175200.0,16.3306,16.3365,16.2895,16.3013,175200.0
2010-09-08 14:30:00,27.75,27.82,27.72,27.72,140400.0,16.3013,16.3424,16.2836,16.2836,140400.0
2010-09-08 15:00:00,27.73,27.77,27.7,27.7,170900.0,16.2895,16.313,16.2719,16.2719,170900.0
2010-09-08 15:30:00,27.7,27.75,27.63,27.72,439400.0,16.2719,16.3013,16.2308,16.2836,439400.0
2010-09-09 09:30:00,28.01,28.09,27.81,27.83,331900.0,16.454,16.501,16.3365,16.3482,331900.0
2010-09-09 10:00:00,27.83,27.85,27.76,27.78,197800.0,16.3482,16.36,16.3071,16.3189,197800.0
2010-09-09 10:30:00,27.78,27.96,27.77,27.84,251600.0,16.3189,16.4246,16.313,16.3541,251600.0
2010-09-09 11:00:00,27.84,27.92,27.83,27.89,231600.0,16.3541,16.4011,16.3482,16.3835,231600.0
2010-09-09 11:30:00,27.9,27.91,27.88,27.89,104400.0,16.3894,16.3952,16.3776,16.3835,104400.0
2010-09-09 12:00:00,27.9,27.9,27.86,27.9,207100.0,16.3894,16.3894,16.3659,16.3894,207100.0
2010-09-09 12:30:00,27.9,27.9,27.84,27.85,152000.0,16.3894,16.3894,16.3541,16.36,152000.0
2010-09-09 13:00:00,27.86,27.88,27.78,27.78,115600.0,16.3659,16.3776,16.3189,16.3189,115600.0
2010-09-09 13:30:00,27.79,27.83,27.73,27.79,134100.0,16.3247,16.3482,16.2895,16.3247,134100.0
2010-09-09 14:00:00,27.79,27.82,27.76,27.77,121600.0,16.3247,16.3424,16.3071,16.313,121600.0
2010-09-09 14:30:00,27.77,27.82,27.74,27.76,180700.0,16.313,16.3424,16.2954,16.3071,180700.0
2010-09-09 15:00:00,27.76,27.82,27.75,27.82,154400.0,16.3071,16.3424,16.3013,16.3424,154400.0
2010-09-09 15:30:00,27.81,27.82,27.73,27.73,500600.0,16.3365,16.3424,16.2895,16.2895,500600.0
2010-09-10 09:30:00,27.7,27.7,27.56,27.63,88900.0,16.2719,16.2719,16.1896,16.2308,88900.0
2010-09-10 10:00:00,27.63,27.73,27.62,27.71,116600.0,16.2308,16.2895,16.2249,16.2778,116600.0
2010-09-10 10:30:00,27.71,27.72,27.62,27.67,104100.0,16.2778,16.2836,16.2249,16.2543,104100.0
2010-09-10 11:00:00,27.68,27.71,27.66,27.66,111000.0,16.2601,16.2778,16.2484,16.2484,111000.0
2010-09-10 11:30:00,27.67,27.67,27.59,27.6,95700.0,16.2543,16.2543,16.2073,16.2131,95700.0
2010-09-10 12:00:00,27.61,27.66,27.57,27.65,98900.0,16.219,16.2484,16.1955,16.2425,98900.0
2010-09-10 12:30:00,27.65,27.74,27.64,27.73,40100.0,16.2425,16.2954,16.2366,16.2895,40100.0
2010-09-10 13:00:00,27.74,27.79,27.73,27.74,55500.0,16.2954,16.3247,16.2895,16.2954,55500.0
2010-09-10 13:30:00,27.74,27.76,27.68,27.71,81400.0,16.2954,16.3071,16.2601,16.2778,81400.0
2010-09-10 14:00:00,27.72,27.76,27.72,27.76,59400.0,16.2836,16.3071,16.2836,16.3071,59400.0
2010-09-10 14:30:00,27.75,27.78,27.74,27.75,98200.0,16.3013,16.3189,16.2954,16.3013,98200.0
2010-09-10 15:00:00,27.75,27.8,27.75,27.77,104800.0,16.3013,16.3306,16.3013,16.313,104800.0
2010-09-10 15:30:00,27.77,27.82,27.74,27.8,275800.0,16.313,16.3424,16.2954,16.3306,275800.0
2010-09-13 09:30:00,28.0,28.0,27.82,27.93,67700.0,16.4481,16.4481,16.3424,16.407,67700.0
2010-09-13 10:00:00,27.92,27.99,27.9,27.99,104200.0,16.4011,16.4422,16.3894,16.4422,104200.0
2010-09-13 10:30:00,27.99,28.14,27.98,28.13,167100.0,16.4422,16.5304,16.4364,16.5245,167100.0
2010-09-13 11:00:00,28.12,28.17,28.12,28.16,94000.0,16.5186,16.548,16.5186,16.5421,94000.0
2010-09-13 11:30:00,28.17,28.18,28.13,28.17,85200.0,16.548,16.5538,16.5245,16.548,85200.0
2010-09-13 12:00:00,28.17,28.18,28.05,28.07,61400.0,16.548,16.5538,16.4775,16.4892,61400.0
2010-09-13 12:30:00,28.08,28.14,28.07,28.07,68500.0,16.4951,16.5304,16.4892,16.4892,68500.0
2010-09-13 13:00:00,28.08,28.15,28.08,28.14,59200.0,16.4951,16.5362,16.4951,16.5304,59200.0
2010-09-13 13:30:00,28.14,28.17,28.14,28.14,44000.0,16.5304,16.548,16.5304,16.5304,44000.0
2010-09-13 14:00:00,28.14,28.15,28.04,28.06,103200.0,16.5304,16.5362,16.4716,16.4834,103200.0
2010-09-13 14:30:00,28.06,28.07,27.99,27.99,108200.0,16.4834,16.4892,16.4422,16.4422,108200.0
2010-09-13 15:00:00,28.0,28.04,27.99,28.03,170600.0,16.4481,16.4716,16.4422,16.4657,170600.0
2010-09-13 15:30:00,28.03,28.09,28.0,28.08,390600.0,16.4657,16.501,16.4481,16.4951,390600.0
2010-09-14 09:30:00,28.08,28.13,27.87,28.01,128300.0,16.4951,16.5245,16.3717,16.454,128300.0
2010-09-14 10:00:00,28.0,28.01,27.9,27.97,109200.0,16.4481,16.454,16.3894,16.4305,109200.0
2010-09-14 10:30:00,27.97,28.13,27.96,28.1,185900.0,16.4305,16.5245,16.4246,16.5069,185900.0
2010-09-14 11:00:00,28.1,28.25,28.1,28.2,239900.0,16.5069,16.595,16.5069,16.5656,239900.0
2010-09-14 11:30:00,28.19,28.22,28.17,28.2,186900.0,16.5597,16.5773,16.548,16.5656,186900.0
2010-09-14 12:00:00,28.2,28.22,28.18,28.21,81800.0,16.5656,16.5773,16.5538,16.5715,81800.0
2010-09-14 12:30:00,28.22,28.25,28.2,28.24,85600.0,16.5773,16.595,16.5656,16.5891,85600.0
2010-09-14 13:00:00,28.24,28.26,28.15,28.18,134900.0,16.5891,16.6008,16.5362,16.5538,134900.0
2010-09-14 13:30:00,28.18,28.19,28.08,28.17,129600.0,16.5538,16.5597,16.4951,16.548,129600.0
2010-09-14 14:00:00,28.17,28.2,28.17,28.2,68200.0,16.548,16.5656,16.548,16.5656,68200.0
2010-09-14 14:30:00,28.2,28.28,28.18,28.27,122000.0,16.5656,16.6126,16.5538,16.6067,122000.0
2010-09-14 15:00:00,28.27,28.28,28.2,28.25,118200.0,16.6067,16.6126,16.5656,16.595,118200.0
2010-09-14 15:30:00,28.24,28.28,28.13,28.13,404100.0,16.5891,16.6126,16.5245,16.5245,404100.0
2010-09-15 09:30:00,28.17,28.21,27.97,27.99,71000.0,16.548,16.5715,16.4305,16.4422,71000.0
2010-09-15 10:00:00,28.0,28.14,27.97,28.08,152200.0,16.4481,16.5304,16.4305,16.4951,152200.0
2010-09-15 10:30:00,28.08,28.11,28.04,28.11,70900.0,16.4951,16.5127,16.4716,16.5127,70900.0
2010-09-15 11:00:00,28.11,28.13,27.99,27.99,153600.0,16.5127,16.5245,16.4422,16.4422,153600.0
2010-09-15 11:30:00,28.0,28.0,27.91,27.91,114300.0,16.4481,16.4481,16.3952,16.3952,114300.0
2010-09-15 12:00:00,27.91,27.95,27.87,27.88,95700.0,16.3952,16.4187,16.3717,16.3776,95700.0
2010-09-15 12:30:00,27.89,27.9,27.85,27.85,56500.0,16.3835,16.3894,16.36,16.36,56500.0
2010-09-15 13:00:00,27.85,27.86,27.81,27.81,84500.0,16.36,16.3659,16.3365,16.3365,84500.0
2010-09-15 13:30:00,27.81,27.82,27.73,27.75,157900.0,16.3365,16.3424,16.2895,16.3013,157900.0
2010-09-15 14:00:00,27.76,27.76,27.68,27.68,139100.0,16.3071,16.3071,16.2601,16.2601,139100.0
2010-09-15 14:30:00,27.68,27.72,27.62,27.72,201100.0,16.2601,16.2836,16.2249,16.2836,201100.0
2010-09-15 15:00:00,27.72,27.86,27.71,27.83,260300.0,16.2836,16.3659,16.2778,16.3482,260300.0
2010-09-15 15:30:00,27.83,27.84,27.76,27.78,391300.0,16.3482,16.3541,16.3071,16.3189,391300.0
2010-09-16 09:30:00,27.77,27.77,27.6,27.61,71900.0,16.313,16.313,16.2131,16.219,71900.0
2010-09-16 10:00:00,27.61,27.7,27.54,27.7,145200.0,16.219,16.2719,16.1779,16.2719,145200.0
2010-09-16 10:30:00,27.69,27.7,27.57,27.62,79200.0,16.266,16.2719,16.1955,16.2249,79200.0
2010-09-16 11:00:00,27.62,27.62,27.52,27.53,69000.0,16.2249,16.2249,16.1661,16.172,69000.0
2010-09-16 11:30:00,27.53,27.57,27.5,27.5,68200.0,16.172,16.1955,16.1544,16.1544,68200.0
2010-09-16 12:00:00,27.5,27.55,27.5,27.5,46000.0,16.1544,16.1838,16.1544,16.1544,46000.0
2010-09-16 12:30:00,27.5,27.58,27.5,27.55,97500.0,16.1544,16.2014,16.1544,16.1838,97500.0
2010-09-16 13:00:00,27.55,27.59,27.47,27.57,170500.0,16.1838,16.2073,16.1368,16.1955,170500.0
2010-09-16 13:30:00,27.57,27.58,27.53,27.56,76700.0,16.1955,16.2014,16.172,16.1896,76700.0
2010-09-16 14:00:00,27.56,27.62,27.55,27.58,92800.0,16.1896,16.2249,16.1838,16.2014,92800.0
2010-09-16 14:30:00,27.58,27.6,27.54,27.54,80700.0,16.2014,16.2131,16.1779,16.1779,80700.0
2010-09-16 15:00:00,27.55,27.56,27.49,27.52,168200.0,16.1838,16.1896,16.1485,16.1661,168200.0
2010-09-16 15:30:00,27.53,27.57,27.49,27.56,255100.0,16.172,16.1955,16.1485,16.1896,255100.0
2010-09-17 09:30:00,27.57,27.65,27.43,27.45,591200.0,16.1955,16.2425,16.1133,16.125,591200.0
2010-09-17 10:00:00,27.43,27.47,27.34,27.46,173200.0,16.1133,16.1368,16.0604,16.1309,173200.0
2010-09-17 10:30:00,27.46,27.6,27.42,27.56,110700.0,16.1309,16.2131,16.1074,16.1896,110700.0
2010-09-17 11:00:00,27.55,27.63,27.48,27.48,234200.0,16.1838,16.2308,16.1426,16.1426,234200.0
2010-09-17 11:30:00,27.49,27.5,27.41,27.43,66700.0,16.1485,16.1544,16.1015,16.1133,66700.0
2010-09-17 12:00:00,27.43,27.44,27.39,27.4,60300.0,16.1133,16.1191,16.0898,16.0957,60300.0
2010-09-17 12:30:00,27.41,27.47,27.4,27.44,98200.0,16.1015,16.1368,16.0957,16.1191,98200.0
2010-09-17 13:00:00,27.44,27.44,27.4,27.44,87500.0,16.1191,16.1191,16.0957,16.1191,87500.0
2010-09-17 13:30:00,27.45,27.47,27.38,27.39,70700.0,16.125,16.1368,16.0839,16.0898,70700.0
2010-09-17 14:00:00,27.39,27.42,27.37,27.42,62400.0,16.0898,16.1074,16.078,16.1074,62400.0
2010-09-17 14:30:00,27.41,27.44,27.39,27.4,180300.0,16.1015,16.1191,16.0898,16.0957,180300.0
2010-09-17 15:00:00,27.4,27.44,27.35,27.37,184600.0,16.0957,16.1191,16.0663,16.078,184600.0
2010-09-17 15:30:00,27.37,27.43,27.36,27.4,597200.0,16.078,16.1133,16.0722,16.0957,597200.0
2010-09-20 09:30:00,27.53,27.53,27.42,27.49,141100.0,16.172,16.172,16.1074,16.1485,141100.0
2010-09-20 10:00:00,27.47,27.51,27.43,27.49,194900.0,16.1368,16.1603,16.1133,16.1485,194900.0
2010-09-20 10:30:00,27.49,27.5,27.44,27.46,115800.0,16.1485,16.1544,16.1191,16.1309,115800.0
2010-09-20 11:00:00,27.47,27.54,27.46,27.5,122400.0,16.1368,16.1779,16.1309,16.1544,122400.0
2010-09-20 11:30:00,27.51,27.56,27.47,27.49,121800.0,16.1603,16.1896,16.1368,16.1485,121800.0
2010-09-20 12:00:00,27.5,27.52,27.48,27.48,74300.0,16.1544,16.1661,16.1426,16.1426,74300.0
2010-09-20 12:30:00,27.49,27.52,27.48,27.49,87700.0,16.1485,16.1661,16.1426,16.1485,87700.0
2010-09-20 13:00:00,27.5,27.53,27.49,27.53,123800.0,16.1544,16.172,16.1485,16.172,123800.0
2010-09-20 13:30:00,27.53,27.59,27.52,27.56,121000.0,16.172,16.2073,16.1661,16.1896,121000.0
2010-09-20 14:00:00,27.56,27.59,27.53,27.58,86800.0,16.1896,16.2073,16.172,16.2014,86800.0
2010-09-20 14:30:00,27.58,27.61,27.55,27.57,124700.0,16.2014,16.219,16.1838,16.1955,124700.0
2010-09-20 15:00:00,27.56,27.6,27.53,27.6,261300.0,16.1896,16.2131,16.172,16.2131,261300.0
2010-09-20 15:30:00,27.59,27.68,27.58,27.61,629100.0,16.2073,16.2601,16.2014,16.219,629100.0
2010-09-21 09:30:00,27.61,27.67,27.45,27.52,128200.0,16.219,16.2543,16.125,16.1661,128200.0
2010-09-21 10:00:00,27.53,27.59,27.52,27.59,99600.0,16.172,16.2073,16.1661,16.2073,99600.0
2010-09-21 10:30:00,27.59,27.66,27.49,27.66,139200.0,16.2073,16.2484,16.1485,16.2484,139200.0
2010-09-21 11:00:00,27.66,27.72,27.59,27.59,82700.0,16.2484,16.2836,16.2073,16.2073,82700.0
2010-09-21 11:30:00,27.59,27.6,27.53,27.6,76600.0,16.2073,16.2131,16.172,16.2131,76600.0
2010-09-21 12:00:00,27.6,27.6,27.56,27.57,61600.0,16.2131,16.2131,16.1896,16.1955,61600.0
2010-09-21 12:30:00,27.56,27.58,27.55,27.55,31800.0,16.1896,16.2014,16.1838,16.1838,31800.0
2010-09-21 13:00:00,27.55,27.57,27.5,27.55,93200.0,16.1838,16.1955,16.1544,16.1838,93200.0
2010-09-21 13:30:00,27.54,27.57,27.53,27.54,42700.0,16.1779,16.1955,16.172,16.1779,42700.0
2010-09-21 14:00:00,27.54,27.72,27.47,27.67,258300.0,16.1779,16.2836,16.1368,16.2543,258300.0
2010-09-21 14:30:00,27.69,27.77,27.66,27.76,196900.0,16.266,16.313,16.2484,16.3071,196900.0
2010-09-21 15:00:00,27.76,27.77,27.64,27.7,143000.0,16.3071,16.313,16.2366,16.2719,143000.0
2010-09-21 15:30:00,27.7,27.7,27.52,27.54,451400.0,16.2719,16.2719,16.1661,16.1779,451400.0
2010-09-22 09:30:00,27.56,27.89,27.53,27.84,111300.0,16.1896,16.3835,16.172,16.3541,111300.0
2010-09-22 10:00:00,27.83,27.91,27.79,27.84,130200.0,16.3482,16.3952,16.3247,16.3541,130200.0
2010-09-22 10:30:00,27.84,27.89,27.84,27.88,114100.0,16.3541,16.3835,16.3541,16.3776,114100.0
2010-09-22 11:00:00,27.87,27.88,27.71,27.75,86900.0,16.3717,16.3776,16.2778,16.3013,86900.0
2010-09-22 11:30:00,27.75,27.9,27.73,27.88,98500.0,16.3013,16.3894,16.2895,16.3776,98500.0
2010-09-22 12:00:00,27.89,27.91,27.84,27.88,93700.0,16.3835,16.3952,16.3541,16.3776,93700.0
2010-09-22 12:30:00,27.87,27.94,27.86,27.93,71100.0,16.3717,16.4129,16.3659,16.407,71100.0
2010-09-22 13:00:00,27.92,27.96,27.89,27.95,106600.0,16.4011,16.4246,16.3835,16.4187,106600.0
2010-09-22 13:30:00,27.95,27.98,27.95,27.95,56000.0,16.4187,16.4364,16.4187,16.4187,56000.0
2010-09-22 14:00:00,27.96,27.96,27.91,27.92,71000.0,16.4246,16.4246,16.3952,16.4011,71000.0
2010-09-22 14:30:00,27.92,27.99,27.92,27.98,114800.0,16.4011,16.4422,16.4011,16.4364,114800.0
2010-09-22 15:00:00,27.98,27.98,27.84,27.86,120100.0,16.4364,16.4364,16.3541,16.3659,120100.0
2010-09-22 15:30:00,27.86,27.95,27.78,27.81,352900.0,16.3659,16.4187,16.3189,16.3365,352900.0
2010-09-23 09:30:00,27.79,27.79,27.51,27.52,281600.0,16.3247,16.3247,16.1603,16.1661,281600.0
2010-09-23 10:00:00,27.54,27.8,27.53,27.79,135800.0,16.1779,16.3306,16.172,16.3247,135800.0
2010-09-23 10:30:00,27.8,27.82,27.65,27.66,117200.0,16.3306,16.3424,16.2425,16.2484,117200.0
2010-09-23 11:00:00,27.65,27.67,27.59,27.61,89000.0,16.2425,16.2543,16.2073,16.219,89000.0
2010-09-23 11:30:00,27.61,27.68,27.57,27.62,186900.0,16.219,16.2601,16.1955,16.2249,186900.0
2010-09-23 12:00:00,27.62,27.68,27.6,27.67,57500.0,16.2249,16.2601,16.2131,16.2543,57500.0
2010-09-23 12:30:00,27.67,27.68,27.57,27.59,74200.0,16.2543,16.2601,16.1955,16.2073,74200.0
2010-09-23 13:00:00,27.58,27.59,27.55,27.57,56500.0,16.2014,16.2073,16.1838,16.1955,56500.0
2010-09-23 13:30:00,27.57,27.59,27.52,27.58,116700.0,16.1955,16.2073,16.1661,16.2014,116700.0
2010-09-23 14:00:00,27.59,27.66,27.59,27.65,124500.0,16.2073,16.2484,16.2073,16.2425,124500.0
2010-09-23 14:30:00,27.64,27.65,27.53,27.54,120900.0,16.2366,16.2425,16.172,16.1779,120900.0
2010-09-23 15:00:00,27.53,27.56,27.45,27.46,199100.0,16.172,16.1896,16.125,16.1309,199100.0
2010-09-23 15:30:00,27.46,27.49,27.38,27.44,336900.0,16.1309,16.1485,16.0839,16.1191,336900.0
2010-09-24 09:30:00,27.57,27.71,27.51,27.71,160700.0,16.1955,16.2778,16.1603,16.2778,160700.0
2010-09-24 10:00:00,27.7,27.86,27.62,27.85,152600.0,16.2719,16.3659,16.2249,16.36,152600.0
2010-09-24 10:30:00,27.84,27.92,27.82,27.85,145800.0,16.3541,16.4011,16.3424,16.36,145800.0
2010-09-24 11:00:00,27.84,27.94,27.82,27.93,146000.0,16.3541,16.4129,16.3424,16.407,146000.0
2010-09-24 11:30:00,27.93,27.95,27.9,27.93,81100.0,16.407,16.4187,16.3894,16.407,81100.0
2010-09-24 12:00:00,27.93,27.95,27.91,27.94,34900.0,16.407,16.4187,16.3952,16.4129,34900.0
2010-09-24 12:30:00,27.95,27.98,27.93,27.94,100900.0,16.4187,16.4364,16.407,16.4129,100900.0
2010-09-24 13:00:00,27.95,27.99,27.94,27.99,60000.0,16.4187,16.4422,16.4129,16.4422,60000.0
2010-09-24 13:30:00,27.99,28.02,27.96,27.96,48400.0,16.4422,16.4599,16.4246,16.4246,48400.0
2010-09-24 14:00:00,27.96,27.98,27.93,27.96,67400.0,16.4246,16.4364,16.407,16.4246,67400.0
2010-09-24 14:30:00,27.95,27.99,27.94,27.97,70000.0,16.4187,16.4422,16.4129,16.4305,70000.0
2010-09-24 15:00:00,27.97,27.98,27.88,27.88,86200.0,16.4305,16.4364,16.3776,16.3776,86200.0
2010-09-24 15:30:00,27.88,27.99,27.88,27.94,283300.0,16.3776,16.4422,16.3776,16.4129,283300.0
2010-09-27 09:30:00,28.03,28.03,27.91,28.0,135600.0,16.4657,16.4657,16.3952,16.4481,135600.0
2010-09-27 10:00:00,28.0,28.15,27.99,28.14,161000.0,16.4481,16.5362,16.4422,16.5304,161000.0
2010-09-27 10:30:00,28.14,28.18,28.09,28.17,114200.0,16.5304,16.5538,16.501,16.548,114200.0
2010-09-27 11:00:00,28.17,28.23,28.14,28.21,124200.0,16.548,16.5832,16.5304,16.5715,124200.0
2010-09-27 11:30:00,28.2,28.23,28.18,28.22,77900.0,16.5656,16.5832,16.5538,16.5773,77900.0
2010-09-27 12:00:00,28.22,28.39,28.22,28.38,209000.0,16.5773,16.6772,16.5773,16.6713,209000.0
2010-09-27 12:30:00,28.38,28.41,28.35,28.37,143800.0,16.6713,16.689,16.6537,16.6655,143800.0
2010-09-27 13:00:00,28.36,28.41,28.24,28.28,361000.0,16.6596,16.689,16.5891,16.6126,361000.0
2010-09-27 13:30:00,28.27,28.3,28.26,28.27,123100.0,16.6067,16.6243,16.6008,16.6067,123100.0
2010-09-27 14:00:00,28.28,28.28,28.23,28.24,54300.0,16.6126,16.6126,16.5832,16.5891,54300.0
2010-09-27 14:30:00,28.24,28.26,28.22,28.24,163900.0,16.5891,16.6008,16.5773,16.5891,163900.0
2010-09-27 15:00:00,28.25,28.34,28.23,28.3,167100.0,16.595,16.6478,16.5832,16.6243,167100.0
2010-09-27 15:30:00,28.3,28.32,28.22,28.24,483100.0,16.6243,16.6361,16.5773,16.5891,483100.0
2010-09-28 09:30:00,28.23,28.23,28.01,28.13,113600.0,16.5832,16.5832,16.454,16.5245,113600.0
2010-09-28 10:00:00,28.13,28.23,28.01,28.23,120500.0,16.5245,16.5832,16.454,16.5832,120500.0
2010-09-28 10:30:00,28.21,28.25,28.17,28.23,66300.0,16.5715,16.595,16.548,16.5832,66300.0
2010-09-28 11:00:00,28.23,28.31,28.21,28.27,80800.0,16.5832,16.6302,16.5715,16.6067,80800.0
2010-09-28 11:30:00,28.27,28.35,28.27,28.3,51500.0,16.6067,16.6537,16.6067,16.6243,51500.0
2010-09-28 12:00:00,28.3,28.38,28.29,28.3,72000.0,16.6243,16.6713,16.6185,16.6243,72000.0
2010-09-28 12:30:00,28.31,28.36,28.29,28.35,92300.0,16.6302,16.6596,16.6185,16.6537,92300.0
2010-09-28 13:00:00,28.35,28.35,28.23,28.26,58100.0,16.6537,16.6537,16.5832,16.6008,58100.0
2010-09-28 13:30:00,28.26,28.38,28.26,28.38,84400.0,16.6008,16.6713,16.6008,16.6713,84400.0
2010-09-28 14:00:00,28.38,28.4,28.26,28.26,103400.0,16.6713,16.6831,16.6008,16.6008,103400.0
2010-09-28 14:30:00,28.26,28.3,28.16,28.17,187700.0,16.6008,16.6243,16.5421,16.548,187700.0
2010-09-28 15:00:00,28.17,28.34,28.17,28.32,200200.0,16.548,16.6478,16.548,16.6361,200200.0
2010-09-28 15:30:00,28.32,28.42,28.3,28.35,385800.0,16.6361,16.6948,16.6243,16.6537,385800.0
2010-09-29 09:30:00,28.34,28.47,28.24,28.4,211300.0,16.6478,16.7242,16.5891,16.6831,211300.0
2010-09-29 10:00:00,28.4,28.42,28.19,28.22,102900.0,16.6831,16.6948,16.5597,16.5773,102900.0
2010-09-29 10:30:00,28.22,28.34,28.21,28.33,82100.0,16.5773,16.6478,16.5715,16.642,82100.0
2010-09-29 11:00:00,28.32,28.35,28.26,28.3,49300.0,16.6361,16.6537,16.6008,16.6243,49300.0
2010-09-29 11:30:00,28.31,28.37,28.29,28.32,49800.0,16.6302,16.6655,16.6185,16.6361,49800.0
2010-09-29 12:00:00,28.33,28.34,28.31,28.33,44400.0,16.642,16.6478,16.6302,16.642,44400.0
2010-09-29 12:30:00,28.32,28.34,28.26,28.34,45900.0,16.6361,16.6478,16.6008,16.6478,45900.0
2010-09-29 13:00:00,28.34,28.43,28.33,28.43,65100.0,16.6478,16.7007,16.642,16.7007,65100.0
2010-09-29 13:30:00,28.42,28.5,28.42,28.48,82600.0,16.6948,16.7418,16.6948,16.7301,82600.0
2010-09-29 14:00:00,28.48,28.5,28.42,28.42,103100.0,16.7301,16.7418,16.6948,16.6948,103100.0
2010-09-29 14:30:00,28.42,28.5,28.42,28.45,104000.0,16.6948,16.7418,16.6948,16.7125,104000.0
2010-09-29 15:00:00,28.46,28.46,28.32,28.37,101100.0,16.7183,16.7183,16.6361,16.6655,101100.0
2010-09-29 15:30:00,28.37,28.43,28.3,28.42,419600.0,16.6655,16.7007,16.6243,16.6948,419600.0
2010-09-30 09:30:00,28.64,28.7,28.5,28.64,167300.0,16.8241,16.8593,16.7418,16.8241,167300.0
2010-09-30 10:00:00,28.64,28.64,28.42,28.42,204600.0,16.8241,16.8241,16.6948,16.6948,204600.0
2010-09-30 10:30:00,28.42,28.46,28.36,28.45,114400.0,16.6948,16.7183,16.6596,16.7125,114400.0
2010-09-30 11:00:00,28.45,28.46,28.27,28.33,313200.0,16.7125,16.7183,16.6067,16.642,313200.0
2010-09-30 11:30:00,28.32,28.37,28.27,28.31,107400.0,16.6361,16.6655,16.6067,16.6302,107400.0
2010-09-30 12:00:00,28.32,28.33,28.2,28.25,168900.0,16.6361,16.642,16.5656,16.595,168900.0
2010-09-30 12:30:00,28.25,28.38,28.24,28.36,81200.0,16.595,16.6713,16.5891,16.6596,81200.0
2010-09-30 13:00:00,28.37,28.4,28.35,28.37,87000.0,16.6655,16.6831,16.6537,16.6655,87000.0
2010-09-30 13:30:00,28.36,28.36,28.31,28.35,55100.0,16.6596,16.6596,16.6302,16.6537,55100.0
2010-09-30 14:00:00,28.36,28.41,28.34,28.39,119100.0,16.6596,16.689,16.6478,16.6772,119100.0
2010-09-30 14:30:00,28.39,28.49,28.38,28.45,119700.0,16.6772,16.736,16.6713,16.7125,119700.0
2010-09-30 15:00:00,28.45,28.5,28.42,28.5,236000.0,16.7125,16.7418,16.6948,16.7418,236000.0
2010-09-30 15:30:00,28.5,28.54,28.4,28.42,359700.0,16.7418,16.7653,16.6831,16.6948,359700.0
2010-10-01 09:30:00,28.65,28.73,28.51,28.57,204200.0,16.8299,16.8769,16.7477,16.7829,204200.0
2010-10-01 10:00:00,28.56,28.68,28.43,28.53,205000.0,16.7771,16.8476,16.7007,16.7594,205000.0
2010-10-01 10:30:00,28.52,28.68,28.5,28.67,208300.0,16.7536,16.8476,16.7418,16.8417,208300.0
2010-10-01 11:00:00,28.66,28.74,28.6,28.72,198900.0,16.8358,16.8828,16.8006,16.8711,198900.0
2010-10-01 11:30:00,28.71,28.95,28.71,28.94,181000.0,16.8652,17.0062,16.8652,17.0003,181000.0
2010-10-01 12:00:00,28.93,28.94,28.86,28.88,119300.0,16.9944,17.0003,16.9533,16.9651,119300.0
2010-10-01 12:30:00,28.88,28.93,28.85,28.92,91000.0,16.9651,16.9944,16.9474,16.9885,91000.0
2010-10-01 13:00:00,28.92,28.94,28.89,28.9,145900.0,16.9885,17.0003,16.9709,16.9768,145900.0
2010-10-01 13:30:00,28.89,28.92,28.86,28.88,103400.0,16.9709,16.9885,16.9533,16.9651,103400.0
2010-10-01 14:00:00,28.88,28.92,28.86,28.88,113600.0,16.9651,16.9885,16.9533,16.9651,113600.0
2010-10-01 14:30:00,28.88,28.94,28.86,28.89,114000.0,16.9651,17.0003,16.9533,16.9709,114000.0
2010-10-01 15:00:00,28.9,28.9,28.8,28.81,193800.0,16.9768,16.9768,16.9181,16.9239,193800.0
2010-10-01 15:30:00,28.8,28.81,28.76,28.8,315000.0,16.9181,16.9239,16.8946,16.9181,315000.0
2010-10-04 09:30:00,28.79,28.92,28.74,28.82,179000.0,16.9122,16.9885,16.8828,16.9298,179000.0
2010-10-04 10:00:00,28.82,28.86,28.73,28.75,212400.0,16.9298,16.9533,16.8769,16.8887,212400.0
2010-10-04 10:30:00,28.75,28.82,28.73,28.75,95400.0,16.8887,16.9298,16.8769,16.8887,95400.0
2010-10-04 11:00:00,28.74,28.78,28.68,28.68,103100.0,16.8828,16.9063,16.8476,16.8476,103100.0
2010-10-04 11:30:00,28.68,28.68,28.52,28.53,128000.0,16.8476,16.8476,16.7536,16.7594,128000.0
2010-10-04 12:00:00,28.53,28.6,28.48,28.54,125600.0,16.7594,16.8006,16.7301,16.7653,125600.0
2010-10-04 12:30:00,28.54,28.58,28.49,28.57,122400.0,16.7653,16.7888,16.736,16.7829,122400.0
2010-10-04 13:00:00,28.57,28.63,28.54,28.6,114300.0,16.7829,16.8182,16.7653,16.8006,114300.0
2010-10-04 13:30:00,28.59,28.64,28.57,28.61,139900.0,16.7947,16.8241,16.7829,16.8064,139900.0
2010-10-04 14:00:00,28.6,28.61,28.51,28.55,114600.0,16.8006,16.8064,16.7477,16.7712,114600.0
2010-10-04 14:30:00,28.54,28.62,28.54,28.55,165300.0,16.7653,16.8123,16.7653,16.7712,165300.0
2010-10-04 15:00:00,28.56,28.65,28.55,28.62,195200.0,16.7771,16.8299,16.7712,16.8123,195200.0
2010-10-04 15:30:00,28.62,28.65,28.58,28.65,502600.0,16.8123,16.8299,16.7888,16.8299,502600.0
2010-10-05 09:30:00,28.98,28.98,28.65,28.73,262800.0,17.0238,17.0238,16.8299,16.8769,262800.0
2010-10-05 10:00:00,28.72,28.76,28.61,28.71,388500.0,16.8711,16.8946,16.8064,16.8652,388500.0
2010-10-05 10:30:00,28.71,28.73,28.63,28.63,152700.0,16.8652,16.8769,16.8182,16.8182,152700.0
2010-10-05 11:00:00,28.64,28.72,28.64,28.7,73600.0,16.8241,16.8711,16.8241,16.8593,73600.0
2010-10-05 11:30:00,28.7,28.76,28.7,28.73,159900.0,16.8593,16.8946,16.8593,16.8769,159900.0
2010-10-05 12:00:00,28.74,28.76,28.7,28.72,72700.0,16.8828,16.8946,16.8593,16.8711,72700.0
2010-10-05 12:30:00,28.72,28.72,28.65,28.69,72900.0,16.8711,16.8711,16.8299,16.8534,72900.0
2010-10-05 13:00:00,28.69,28.8,28.68,28.8,91000.0,16.8534,16.9181,16.8476,16.9181,91000.0
2010-10-05 13:30:00,28.79,28.91,28.79,28.9,344700.0,16.9122,16.9827,16.9122,16.9768,344700.0
2010-10-05 14:00:00,28.9,28.92,28.88,28.91,368500.0,16.9768,16.9885,16.9651,16.9827,368500.0
2010-10-05 14:30:00,28.91,28.97,28.9,28.95,142600.0,16.9827,17.0179,16.9768,17.0062,142600.0
2010-10-05 15:00:00,28.95,29.0,28.93,28.98,264800.0,17.0062,17.0355,16.9944,17.0238,264800.0
2010-10-05 15:30:00,28.98,29.05,28.98,29.03,476200.0,17.0238,17.0649,17.0238,17.0532,476200.0
2010-10-06 09:30:00,28.73,29.11,28.73,29.04,199800.0,16.8769,17.1002,16.8769,17.059,199800.0
2010-10-06 10:00:00,29.05,29.12,29.0,29.09,195500.0,17.0649,17.106,17.0355,17.0884,195500.0
2010-10-06 10:30:00,29.09,29.1,29.0,29.04,237500.0,17.0884,17.0943,17.0355,17.059,237500.0
2010-10-06 11:00:00,29.04,29.06,28.9,28.91,208100.0,17.059,17.0708,16.9768,16.9827,208100.0
2010-10-06 11:30:00,28.91,28.95,28.85,28.85,157600.0,16.9827,17.0062,16.9474,16.9474,157600.0
2010-10-06 12:00:00,28.85,28.86,28.77,28.79,145900.0,16.9474,16.9533,16.9004,16.9122,145900.0
2010-10-06 12:30:00,28.8,28.85,28.78,28.81,93300.0,16.9181,16.9474,16.9063,16.9239,93300.0
2010-10-06 13:00:00,28.81,28.84,28.8,28.83,61200.0,16.9239,16.9416,16.9181,16.9357,61200.0
2010-10-06 13:30:00,28.83,28.87,28.8,28.82,89300.0,16.9357,16.9592,16.9181,16.9298,89300.0
2010-10-06 14:00:00,28.83,28.89,28.8,28.89,223300.0,16.9357,16.9709,16.9181,16.9709,223300.0
2010-10-06 14:30:00,28.88,28.88,28.81,28.84,164600.0,16.9651,16.9651,16.9239,16.9416,164600.0
2010-10-06 15:00:00,28.85,28.85,28.81,28.84,146600.0,16.9474,16.9474,16.9239,16.9416,146600.0
2010-10-06 15:30:00,28.85,28.93,28.82,28.93,386300.0,16.9474,16.9944,16.9298,16.9944,386300.0
2010-10-07 09:30:00,29.08,29.19,29.04,29.07,135400.0,17.0825,17.1472,17.059,17.0767,135400.0
2010-10-07 10:00:00,29.07,29.14,29.03,29.08,114200.0,17.0767,17.1178,17.0532,17.0825,114200.0
2010-10-07 10:30:00,29.09,29.14,29.0,29.07,150700.0,17.0884,17.1178,17.0355,17.0767,150700.0
2010-10-07 11:00:00,29.07,29.11,29.04,29.08,86800.0,17.0767,17.1002,17.059,17.0825,86800.0
2010-10-07 11:30:00,29.09,29.13,29.07,29.09,88800.0,17.0884,17.1119,17.0767,17.0884,88800.0
2010-10-07 12:00:00,29.08,29.09,29.01,29.03,81900.0,17.0825,17.0884,17.0414,17.0532,81900.0
2010-10-07 12:30:00,29.02,29.03,28.95,29.0,140100.0,17.0473,17.0532,17.0062,17.0355,140100.0
2010-10-07 13:00:00,29.0,29.0,28.94,28.99,129800.0,17.0355,17.0355,17.0003,17.0297,129800.0
2010-10-07 13:30:00,28.99,29.09,28.96,29.08,67900.0,17.0297,17.0884,17.012,17.0825,67900.0
2010-10-07 14:00:00,29.08,29.1,29.04,29.09,189900.0,17.0825,17.0943,17.059,17.0884,189900.0
2010-10-07 14:30:00,29.09,29.15,29.06,29.14,117400.0,17.0884,17.1237,17.0708,17.1178,117400.0
2010-10-07 15:00:00,29.14,29.14,29.08,29.09,156800.0,17.1178,17.1178,17.0825,17.0884,156800.0
2010-10-07 15:30:00,29.09,29.16,29.07,29.15,389500.0,17.0884,17.1295,17.0767,17.1237,389500.0
2010-10-08 09:30:00,29.2,29.29,29.13,29.27,141100.0,17.153,17.2059,17.1119,17.1941,141100.0
2010-10-08 10:00:00,29.27,29.3,29.14,29.14,137900.0,17.1941,17.2118,17.1178,17.1178,137900.0
2010-10-08 10:30:00,29.15,29.16,29.05,29.08,84000.0,17.1237,17.1295,17.0649,17.0825,84000.0
2010-10-08 11:00:00,29.08,29.09,28.99,29.05,109900.0,17.0825,17.0884,17.0297,17.0649,109900.0
2010-10-08 11:30:00,29.06,29.1,29.02,29.1,47400.0,17.0708,17.0943,17.0473,17.0943,47400.0
2010-10-08 12:00:00,29.09,29.1,29.06,29.08,60700.0,17.0884,17.0943,17.0708,17.0825,60700.0
2010-10-08 12:30:00,29.08,29.11,29.08,29.11,89600.0,17.0825,17.1002,17.0825,17.1002,89600.0
2010-10-08 13:00:00,29.12,29.16,29.1,29.13,68000.0,17.106,17.1295,17.0943,17.1119,68000.0
2010-10-08 13:30:00,29.13,29.14,29.11,29.12,63400.0,17.1119,17.1178,17.1002,17.106,63400.0
2010-10-08 14:00:00,29.12,29.14,29.11,29.13,61900.0,17.106,17.1178,17.1002,17.1119,61900.0
2010-10-08 14:30:00,29.14,29.16,29.12,29.14,97400.0,17.1178,17.1295,17.106,17.1178,97400.0
2010-10-08 15:00:00,29.14,29.2,29.11,29.11,188400.0,17.1178,17.153,17.1002,17.1002,188400.0
2010-10-08 15:30:00,29.11,29.22,29.11,29.17,376200.0,17.1002,17.1648,17.1002,17.1354,376200.0
2010-10-11 09:30:00,29.25,29.26,29.18,29.19,101100.0,17.1824,17.1883,17.1413,17.1472,101100.0
2010-10-11 10:00:00,29.19,29.27,29.18,29.27,65000.0,17.1472,17.1941,17.1413,17.1941,65000.0
2010-10-11 10:30:00,29.28,29.29,29.18,29.21,362700.0,17.2,17.2059,17.1413,17.1589,362700.0
2010-10-11 11:00:00,29.21,29.25,29.2,29.25,66600.0,17.1589,17.1824,17.153,17.1824,66600.0
2010-10-11 11:30:00,29.25,29.26,29.23,29.24,40600.0,17.1824,17.1883,17.1707,17.1765,40600.0
2010-10-11 12:00:00,29.24,29.25,29.21,29.21,50300.0,17.1765,17.1824,17.1589,17.1589,50300.0
2010-10-11 12:30:00,29.21,29.24,29.2,29.23,82400.0,17.1589,17.1765,17.153,17.1707,82400.0
2010-10-11 13:00:00,29.23,29.26,29.22,29.23,126300.0,17.1707,17.1883,17.1648,17.1707,126300.0
2010-10-11 13:30:00,29.24,29.24,29.22,29.24,57500.0,17.1765,17.1765,17.1648,17.1765,57500.0
2010-10-11 14:00:00,29.23,29.24,29.19,29.2,80500.0,17.1707,17.1765,17.1472,17.153,80500.0
2010-10-11 14:30:00,29.21,29.21,29.17,29.18,50500.0,17.1589,17.1589,17.1354,17.1413,50500.0
2010-10-11 15:00:00,29.18,29.19,29.14,29.14,85500.0,17.1413,17.1472,17.1178,17.1178,85500.0
2010-10-11 15:30:00,29.14,29.18,29.05,29.18,179300.0,17.1178,17.1413,17.0649,17.1413,179300.0
2010-10-12 09:30:00,29.1,29.15,29.03,29.06,304600.0,17.0943,17.1237,17.0532,17.0708,304600.0
2010-10-12 10:00:00,29.04,29.05,28.84,28.9,155500.0,17.059,17.0649,16.9416,16.9768,155500.0
2010-10-12 10:30:00,28.9,28.94,28.86,28.88,89700.0,16.9768,17.0003,16.9533,16.9651,89700.0
2010-10-12 11:00:00,28.88,28.91,28.83,28.91,84100.0,16.9651,16.9827,16.9357,16.9827,84100.0
2010-10-12 11:30:00,28.91,28.91,28.84,28.85,63200.0,16.9827,16.9827,16.9416,16.9474,63200.0
2010-10-12 12:00:00,28.85,28.88,28.85,28.86,73000.0,16.9474,16.9651,16.9474,16.9533,73000.0
2010-10-12 12:30:00,28.86,28.88,28.84,28.88,55600.0,16.9533,16.9651,16.9416,16.9651,55600.0
2010-10-12 13:00:00,28.88,28.93,28.88,28.93,62800.0,16.9651,16.9944,16.9651,16.9944,62800.0
2010-10-12 13:30:00,28.93,28.97,28.92,28.96,79700.0,16.9944,17.0179,16.9885,17.012,79700.0
2010-10-12 14:00:00,28.97,29.03,28.91,28.97,173000.0,17.0179,17.0532,16.9827,17.0179,173000.0
2010-10-12 14:30:00,28.98,28.99,28.92,28.96,129700.0,17.0238,17.0297,16.9885,17.012,129700.0
2010-10-12 15:00:00,28.96,29.0,28.92,28.99,191100.0,17.012,17.0355,16.9885,17.0297,191100.0
2010-10-12 15:30:00,29.0,29.0,28.92,28.93,588000.0,17.0355,17.0355,16.9885,16.9944,588000.0
2010-10-13 09:30:00,29.07,29.12,28.87,28.92,220000.0,17.0767,17.106,16.9592,16.9885,220000.0
2010-10-13 10:00:00,28.93,28.98,28.85,28.89,165300.0,16.9944,17.0238,16.9474,16.9709,165300.0
2010-10-13 10:30:00,28.9,29.01,28.87,28.98,164600.0,16.9768,17.0414,16.9592,17.0238,164600.0
2010-10-13 11:00:00,28.98,29.02,28.94,28.96,207500.0,17.0238,17.0473,17.0003,17.012,207500.0
2010-10-13 11:30:00,28.96,28.96,28.85,28.95,96700.0,17.012,17.012,16.9474,17.0062,96700.0
2010-10-13 12:00:00,28.95,29.0,28.92,28.98,122500.0,17.0062,17.0355,16.9885,17.0238,122500.0
2010-10-13 12:30:00,28.98,29.0,28.93,28.94,72300.0,17.0238,17.0355,16.9944,17.0003,72300.0
2010-10-13 13:00:00,28.95,28.98,28.93,28.94,111000.0,17.0062,17.0238,16.9944,17.0003,111000.0
2010-10-13 13:30:00,28.94,28.96,28.93,28.94,146500.0,17.0003,17.012,16.9944,17.0003,146500.0
2010-10-13 14:00:00,28.94,28.96,28.88,28.9,180400.0,17.0003,17.012,16.9651,16.9768,180400.0
2010-10-13 14:30:00,28.9,28.92,28.88,28.88,133300.0,16.9768,16.9885,16.9651,16.9651,133300.0
2010-10-13 15:00:00,28.89,28.91,28.85,28.86,237300.0,16.9709,16.9827,16.9474,16.9533,237300.0
2010-10-13 15:30:00,28.86,28.9,28.83,28.89,419900.0,16.9533,16.9768,16.9357,16.9709,419900.0
2010-10-14 09:30:00,28.92,29.06,28.85,28.93,182200.0,16.9885,17.0708,16.9474,16.9944,182200.0
2010-10-14 10:00:00,28.92,29.02,28.92,29.0,131600.0,16.9885,17.0473,16.9885,17.0355,131600.0
2010-10-14 10:30:00,29.0,29.01,28.93,28.98,216600.0,17.0355,17.0414,16.9944,17.0238,216600.0
2010-10-14 11:00:00,28.97,28.98,28.91,28.93,77300.0,17.0179,17.0238,16.9827,16.9944,77300.0
2010-10-14 11:30:00,28.94,28.95,28.81,28.86,125300.0,17.0003,17.0062,16.9239,16.9533,125300.0
2010-10-14 12:00:00,28.86,28.91,28.83,28.85,72800.0,16.9533,16.9827,16.9357,16.9474,72800.0
2010-10-14 12:30:00,28.85,28.91,28.83,28.91,70400.0,16.9474,16.9827,16.9357,16.9827,70400.0
2010-10-14 13:00:00,28.9,28.93,28.8,28.81,113400.0,16.9768,16.9944,16.9181,16.9239,113400.0
2010-10-14 13:30:00,28.81,28.88,28.81,28.88,39900.0,16.9239,16.9651,16.9239,16.9651,39900.0
2010-10-14 14:00:00,28.88,28.88,28.76,28.76,64000.0,16.9651,16.9651,16.8946,16.8946,64000.0
2010-10-14 14:30:00,28.77,28.78,28.68,28.68,122500.0,16.9004,16.9063,16.8476,16.8476,122500.0
2010-10-14 15:00:00,28.69,28.78,28.68,28.74,110000.0,16.8534,16.9063,16.8476,16.8828,110000.0
2010-10-14 15:30:00,28.75,28.78,28.72,28.76,292000.0,16.8887,16.9063,16.8711,16.8946,292000.0
2010-10-15 09:30:00,28.89,29.03,28.87,28.87,314700.0,16.9709,17.0532,16.9592,16.9592,314700.0
2010-10-15 10:00:00,28.87,28.96,28.7,28.79,214000.0,16.9592,17.012,16.8593,16.9122,214000.0
2010-10-15 10:30:00,28.79,28.92,28.76,28.88,142400.0,16.9122,16.9885,16.8946,16.9651,142400.0
2010-10-15 11:00:00,28.88,28.9,28.79,28.86,122300.0,16.9651,16.9768,16.9122,16.9533,122300.0
2010-10-15 11:30:00,28.85,28.88,28.74,28.75,78000.0,16.9474,16.9651,16.8828,16.8887,78000.0
2010-10-15 12:00:00,28.75,28.9,28.72,28.87,115300.0,16.8887,16.9768,16.8711,16.9592,115300.0
2010-10-15 12:30:00,28.88,28.9,28.83,28.84,96800.0,16.9651,16.9768,16.9357,16.9416,96800.0
2010-10-15 13:00:00,28.84,28.88,28.81,28.86,77700.0,16.9416,16.9651,16.9239,16.9533,77700.0
2010-10-15 13:30:00,28.86,28.87,28.73,28.74,191000.0,16.9533,16.9592,16.8769,16.8828,191000.0
2010-10-15 14:00:00,28.75,28.89,28.71,28.87,152700.0,16.8887,16.9709,16.8652,16.9592,152700.0
2010-10-15 14:30:00,28.86,28.87,28.79,28.83,129900.0,16.9533,16.9592,16.9122,16.9357,129900.0
2010-10-15 15:00:00,28.84,28.87,28.79,28.84,160400.0,16.9416,16.9592,16.9122,16.9416,160400.0
2010-10-15 15:30:00,28.84,28.91,28.82,28.88,279600.0,16.9416,16.9827,16.9298,16.9651,279600.0
2010-10-18 09:30:00,28.94,29.05,28.91,29.01,506100.0,17.0003,17.0649,16.9827,17.0414,506100.0
2010-10-18 10:00:00,29.02,29.22,28.99,29.22,254100.0,17.0473,17.1648,17.0297,17.1648,254100.0
2010-10-18 10:30:00,29.2,29.24,29.13,29.15,238200.0,17.153,17.1765,17.1119,17.1237,238200.0
2010-10-18 11:00:00,29.15,29.25,29.1,29.2,399500.0,17.1237,17.1824,17.0943,17.153,399500.0
2010-10-18 11:30:00,29.2,29.26,29.19,29.26,92400.0,17.153,17.1883,17.1472,17.1883,92400.0
2010-10-18 12:00:00,29.26,29.37,29.26,29.36,75300.0,17.1883,17.2529,17.1883,17.247,75300.0
2010-10-18 12:30:00,29.35,29.41,29.35,29.36,101200.0,17.2411,17.2764,17.2411,17.247,101200.0
2010-10-18 13:00:00,29.36,29.39,29.31,29.38,110200.0,17.247,17.2646,17.2176,17.2588,110200.0
2010-10-18 13:30:00,29.38,29.38,29.33,29.34,85900.0,17.2588,17.2588,17.2294,17.2353,85900.0
2010-10-18 14:00:00,29.34,29.4,29.34,29.4,49200.0,17.2353,17.2705,17.2353,17.2705,49200.0
2010-10-18 14:30:00,29.39,29.4,29.31,29.31,266300.0,17.2646,17.2705,17.2176,17.2176,266300.0
2010-10-18 15:00:00,29.31,29.32,29.25,29.28,174400.0,17.2176,17.2235,17.1824,17.2,174400.0
2010-10-18 15:30:00,29.27,29.29,29.2,29.21,624500.0,17.1941,17.2059,17.153,17.1589,624500.0
2010-10-19 09:30:00,28.99,29.1,28.9,29.07,214500.0,17.0297,17.0943,16.9768,17.0767,214500.0
2010-10-19 10:00:00,29.07,29.17,29.07,29.09,307100.0,17.0767,17.1354,17.0767,17.0884,307100.0
2010-10-19 10:30:00,29.1,29.14,28.96,28.97,143200.0,17.0943,17.1178,17.012,17.0179,143200.0
2010-10-19 11:00:00,28.97,29.05,28.96,29.04,112200.0,17.0179,17.0649,17.012,17.059,112200.0
2010-10-19 11:30:00,29.05,29.09,28.99,29.02,270700.0,17.0649,17.0884,17.0297,17.0473,270700.0
2010-10-19 12:00:00,29.02,29.04,28.98,29.02,192700.0,17.0473,17.059,17.0238,17.0473,192700.0
2010-10-19 12:30:00,29.02,29.02,28.94,29.0,101800.0,17.0473,17.0473,17.0003,17.0355,101800.0
2010-10-19 13:00:00,29.0,29.02,28.97,28.98,113200.0,17.0355,17.0473,17.0179,17.0238,113200.0
2010-10-19 13:30:00,28.99,29.01,28.93,28.96,102300.0,17.0297,17.0414,16.9944,17.012,102300.0
2010-10-19 14:00:00,28.96,28.97,28.83,28.87,246000.0,17.012,17.0179,16.9357,16.9592,246000.0
2010-10-19 14:30:00,28.86,28.91,28.84,28.89,149900.0,16.9533,16.9827,16.9416,16.9709,149900.0
2010-10-19 15:00:00,28.9,28.91,28.79,28.83,164500.0,16.9768,16.9827,16.9122,16.9357,164500.0
2010-10-19 15:30:00,28.82,28.98,28.81,28.94,371600.0,16.9298,17.0238,16.9239,17.0003,371600.0
2010-10-20 09:30:00,29.04,29.09,28.96,29.06,356000.0,17.059,17.0884,17.012,17.0708,356000.0
2010-10-20 10:00:00,29.05,29.11,28.98,29.08,114100.0,17.0649,17.1002,17.0238,17.0825,114100.0
2010-10-20 10:30:00,29.09,29.26,29.06,29.21,75200.0,17.0884,17.1883,17.0708,17.1589,75200.0
2010-10-20 11:00:00,29.21,29.35,29.21,29.34,82700.0,17.1589,17.2411,17.1589,17.2353,82700.0
2010-10-20 11:30:00,29.35,29.41,29.33,29.39,70600.0,17.2411,17.2764,17.2294,17.2646,70600.0
2010-10-20 12:00:00,29.38,29.45,29.37,29.44,128100.0,17.2588,17.2999,17.2529,17.294,128100.0
2010-10-20 12:30:00,29.45,29.45,29.35,29.36,68800.0,17.2999,17.2999,17.2411,17.247,68800.0
2010-10-20 13:00:00,29.36,29.41,29.35,29.36,45600.0,17.247,17.2764,17.2411,17.247,45600.0
2010-10-20 13:30:00,29.36,29.36,29.29,29.31,174700.0,17.247,17.247,17.2059,17.2176,174700.0
2010-10-20 14:00:00,29.32,29.33,29.25,29.27,93100.0,17.2235,17.2294,17.1824,17.1941,93100.0
2010-10-20 14:30:00,29.27,29.32,29.21,29.22,80000.0,17.1941,17.2235,17.1589,17.1648,80000.0
2010-10-20 15:00:00,29.22,29.22,29.18,29.2,139400.0,17.1648,17.1648,17.1413,17.153,139400.0
2010-10-20 15:30:00,29.2,29.21,29.14,29.17,498000.0,17.153,17.1589,17.1178,17.1354,498000.0
2010-10-21 09:30:00,29.31,29.32,29.07,29.21,286100.0,17.2176,17.2235,17.0767,17.1589,286100.0
2010-10-21 10:00:00,29.18,29.28,29.11,29.23,153700.0,17.1413,17.2,17.1002,17.1707,153700.0
2010-10-21 10:30:00,29.24,29.29,29.2,29.24,118100.0,17.1765,17.2059,17.153,17.1765,118100.0
2010-10-21 11:00:00,29.25,29.26,29.05,29.11,277100.0,17.1824,17.1883,17.0649,17.1002,277100.0
2010-10-21 11:30:00,29.11,29.12,29.0,29.11,305300.0,17.1002,17.106,17.0355,17.1002,305300.0
2010-10-21 12:00:00,29.12,29.13,29.06,29.09,82200.0,17.106,17.1119,17.0708,17.0884,82200.0
2010-10-21 12:30:00,29.1,29.1,28.97,29.02,132500.0,17.0943,17.0943,17.0179,17.0473,132500.0
2010-10-21 13:00:00,29.02,29.08,29.02,29.07,43800.0,17.0473,17.0825,17.0473,17.0767,43800.0
2010-10-21 13:30:00,29.06,29.07,28.86,28.87,86900.0,17.0708,17.0767,16.9533,16.9592,86900.0
2010-10-21 14:00:00,28.87,28.9,28.84,28.85,155600.0,16.9592,16.9768,16.9416,16.9474,155600.0
2010-10-21 14:30:00,28.85,28.93,28.85,28.9,158800.0,16.9474,16.9944,16.9474,16.9768,158800.0
2010-10-21 15:00:00,28.91,29.0,28.89,28.97,208700.0,16.9827,17.0355,16.9709,17.0179,208700.0
2010-10-21 15:30:00,28.97,28.99,28.88,28.94,378800.0,17.0179,17.0297,16.9651,17.0003,378800.0
2010-10-22 09:30:00,28.91,29.02,28.82,28.84,106600.0,16.9827,17.0473,16.9298,16.9416,106600.0
2010-10-22 10:00:00,28.84,28.9,28.79,28.9,116300.0,16.9416,16.9768,16.9122,16.9768,116300.0
2010-10-22 10:30:00,28.9,28.9,28.67,28.7,122300.0,16.9768,16.9768,16.8417,16.8593,122300.0
2010-10-22 11:00:00,28.71,28.71,28.57,28.59,127300.0,16.8652,16.8652,16.7829,16.7947,127300.0
2010-10-22 11:30:00,28.59,28.68,28.59,28.6,65800.0,16.7947,16.8476,16.7947,16.8006,65800.0
2010-10-22 12:00:00,28.6,28.65,28.57,28.65,64000.0,16.8006,16.8299,16.7829,16.8299,64000.0
2010-10-22 12:30:00,28.65,28.69,28.64,28.68,125700.0,16.8299,16.8534,16.8241,16.8476,125700.0
2010-10-22 13:00:00,28.68,28.7,28.66,28.7,29200.0,16.8476,16.8593,16.8358,16.8593,29200.0
2010-10-22 13:30:00,28.7,28.7,28.69,28.69,27000.0,16.8593,16.8593,16.8534,16.8534,27000.0
2010-10-22 14:00:00,28.69,28.75,28.69,28.7,124400.0,16.8534,16.8887,16.8534,16.8593,124400.0
2010-10-22 14:30:00,28.7,28.73,28.69,28.71,56500.0,16.8593,16.8769,16.8534,16.8652,56500.0
2010-10-22 15:00:00,28.7,28.74,28.7,28.73,64600.0,16.8593,16.8828,16.8593,16.8769,64600.0
2010-10-22 15:30:00,28.74,28.83,28.72,28.82,229500.0,16.8828,16.9357,16.8711,16.9298,229500.0
2010-10-25 09:30:00,28.92,28.98,28.89,28.93,102700.0,16.9885,17.0238,16.9709,16.9944,102700.0
2010-10-25 10:00:00,28.97,29.04,28.85,28.86,166700.0,17.0179,17.059,16.9474,16.9533,166700.0
2010-10-25 10:30:00,28.87,28.9,28.79,28.85,199900.0,16.9592,16.9768,16.9122,16.9474,199900.0
2010-10-25 11:00:00,28.86,28.93,28.85,28.9,174100.0,16.9533,16.9944,16.9474,16.9768,174100.0
2010-10-25 11:30:00,28.89,28.91,28.8,28.81,100000.0,16.9709,16.9827,16.9181,16.9239,100000.0
2010-10-25 12:00:00,28.81,28.87,28.79,28.84,78700.0,16.9239,16.9592,16.9122,16.9416,78700.0
2010-10-25 12:30:00,28.84,28.86,28.82,28.85,43100.0,16.9416,16.9533,16.9298,16.9474,43100.0
2010-10-25 13:00:00,28.85,28.89,28.83,28.88,58700.0,16.9474,16.9709,16.9357,16.9651,58700.0
2010-10-25 13:30:00,28.87,28.88,28.8,28.81,34200.0,16.9592,16.9651,16.9181,16.9239,34200.0
2010-10-25 14:00:00,28.82,28.85,28.81,28.85,31300.0,16.9298,16.9474,16.9239,16.9474,31300.0
2010-10-25 14:30:00,28.84,28.86,28.79,28.84,77000.0,16.9416,16.9533,16.9122,16.9416,77000.0
2010-10-25 15:00:00,28.83,28.91,28.83,28.88,176800.0,16.9357,16.9827,16.9357,16.9651,176800.0
2010-10-25 15:30:00,28.88,28.89,28.75,28.79,236400.0,16.9651,16.9709,16.8887,16.9122,236400.0
2010-10-26 09:30:00,28.7,28.81,28.63,28.64,152100.0,16.8593,16.9239,16.8182,16.8241,152100.0
2010-10-26 10:00:00,28.65,28.88,28.65,28.84,152500.0,16.8299,16.9651,16.8299,16.9416,152500.0
2010-10-26 10:30:00,28.84,28.86,28.7,28.77,85400.0,16.9416,16.9533,16.8593,16.9004,85400.0
2010-10-26 11:00:00,28.78,28.83,28.71,28.81,81900.0,16.9063,16.9357,16.8652,16.9239,81900.0
2010-10-26 11:30:00,28.8,28.85,28.77,28.83,58600.0,16.9181,16.9474,16.9004,16.9357,58600.0
2010-10-26 12:00:00,28.83,28.87,28.73,28.73,75600.0,16.9357,16.9592,16.8769,16.8769,75600.0
2010-10-26 12:30:00,28.73,28.74,28.68,28.7,92400.0,16.8769,16.8828,16.8476,16.8593,92400.0
2010-10-26 13:00:00,28.7,28.75,28.64,28.65,114300.0,16.8593,16.8887,16.8241,16.8299,114300.0
2010-10-26 13:30:00,28.65,28.66,28.65,28.65,29100.0,16.8299,16.8358,16.8299,16.8299,29100.0
2010-10-26 14:00:00,28.66,28.66,28.59,28.65,105400.0,16.8358,16.8358,16.7947,16.8299,105400.0
2010-10-26 14:30:00,28.65,28.68,28.62,28.67,110800.0,16.8299,16.8476,16.8123,16.8417,110800.0
2010-10-26 15:00:00,28.67,28.7,28.65,28.65,140200.0,16.8417,16.8593,16.8299,16.8299,140200.0
2010-10-26 15:30:00,28.65,28.69,28.62,28.69,292600.0,16.8299,16.8534,16.8123,16.8534,292600.0
2010-10-27 09:30:00,28.59,28.59,28.32,28.34,175900.0,16.7947,16.7947,16.6361,16.6478,175900.0
2010-10-27 10:00:00,28.34,28.42,28.18,28.19,204200.0,16.6478,16.6948,16.5538,16.5597,204200.0
2010-10-27 10:30:00,28.19,28.19,28.12,28.13,189200.0,16.5597,16.5597,16.5186,16.5245,189200.0
2010-10-27 11:00:00,28.13,28.15,28.05,28.08,213300.0,16.5245,16.5362,16.4775,16.4951,213300.0
2010-10-27 11:30:00,28.08,28.25,28.08,28.25,111700.0,16.4951,16.595,16.4951,16.595,111700.0
2010-10-27 12:00:00,28.25,28.28,28.23,28.26,75400.0,16.595,16.6126,16.5832,16.6008,75400.0
2010-10-27 12:30:00,28.27,28.27,28.2,28.2,106600.0,16.6067,16.6067,16.5656,16.5656,106600.0
2010-10-27 13:00:00,28.21,28.25,28.15,28.21,77300.0,16.5715,16.595,16.5362,16.5715,77300.0
2010-10-27 13:30:00,28.21,28.34,28.2,28.33,128000.0,16.5715,16.6478,16.5656,16.642,128000.0
2010-10-27 14:00:00,28.33,28.41,28.31,28.36,97000.0,16.642,16.689,16.6302,16.6596,97000.0
2010-10-27 14:30:00,28.36,28.43,28.36,28.38,72500.0,16.6596,16.7007,16.6596,16.6713,72500.0
2010-10-27 15:00:00,28.38,28.47,28.34,28.45,114300.0,16.6713,16.7242,16.6478,16.7125,114300.0
2010-10-27 15:30:00,28.45,28.6,28.45,28.57,335500.0,16.7125,16.8006,16.7125,16.7829,335500.0
2010-10-28 09:30:00,28.78,28.84,28.69,28.73,296400.0,16.9063,16.9416,16.8534,16.8769,296400.0
2010-10-28 10:00:00,28.73,28.77,28.64,28.66,363700.0,16.8769,16.9004,16.8241,16.8358,363700.0
2010-10-28 10:30:00,28.66,28.72,28.64,28.65,441200.0,16.8358,16.8711,16.8241,16.8299,441200.0
2010-10-28 11:00:00,28.65,28.68,28.58,28.61,116600.0,16.8299,16.8476,16.7888,16.8064,116600.0
2010-10-28 11:30:00,28.61,28.67,28.58,28.62,75500.0,16.8064,16.8417,16.7888,16.8123,75500.0
2010-10-28 12:00:00,28.61,28.61,28.45,28.48,178700.0,16.8064,16.8064,16.7125,16.7301,178700.0
2010-10-28 12:30:00,28.47,28.55,28.44,28.47,88200.0,16.7242,16.7712,16.7066,16.7242,88200.0
2010-10-28 13:00:00,28.48,28.6,28.47,28.52,88900.0,16.7301,16.8006,16.7242,16.7536,88900.0
2010-10-28 13:30:00,28.52,28.56,28.49,28.56,83300.0,16.7536,16.7771,16.736,16.7771,83300.0
2010-10-28 14:00:00,28.55,28.62,28.53,28.57,221000.0,16.7712,16.8123,16.7594,16.7829,221000.0
2010-10-28 14:30:00,28.58,28.61,28.56,28.58,126800.0,16.7888,16.8064,16.7771,16.7888,126800.0
2010-10-28 15:00:00,28.58,28.59,28.51,28.56,178800.0,16.7888,16.7947,16.7477,16.7771,178800.0
2010-10-28 15:30:00,28.56,28.59,28.55,28.59,322700.0,16.7771,16.7947,16.7712,16.7947,322700.0
2010-10-29 09:30:00,28.69,28.71,28.45,28.67,269500.0,16.8534,16.8652,16.7125,16.8417,269500.0
2010-10-29 10:00:00,28.66,28.82,28.58,28.62,423800.0,16.8358,16.9298,16.7888,16.8123,423800.0
2010-10-29 10:30:00,28.62,28.62,28.4,28.48,329300.0,16.8123,16.8123,16.6831,16.7301,329300.0
2010-10-29 11:00:00,28.49,28.64,28.46,28.59,157800.0,16.736,16.8241,16.7183,16.7947,157800.0
2010-10-29 11:30:00,28.58,28.64,28.51,28.6,89100.0,16.7888,16.8241,16.7477,16.8006,89100.0
2010-10-29 12:00:00,28.6,28.7,28.59,28.69,90200.0,16.8006,16.8593,16.7947,16.8534,90200.0
2010-10-29 12:30:00,28.7,28.7,28.63,28.68,41200.0,16.8593,16.8593,16.8182,16.8476,41200.0
2010-10-29 13:00:00,28.68,28.7,28.66,28.7,74100.0,16.8476,16.8593,16.8358,16.8593,74100.0
2010-10-29 13:30:00,28.7,28.82,28.7,28.8,117900.0,16.8593,16.9298,16.8593,16.9181,117900.0
2010-10-29 14:00:00,28.8,28.85,28.76,28.85,83600.0,16.9181,16.9474,16.8946,16.9474,83600.0
2010-10-29 14:30:00,28.85,28.88,28.82,28.85,133700.0,16.9474,16.9651,16.9298,16.9474,133700.0
2010-10-29 15:00:00,28.86,28.9,28.83,28.9,109200.0,16.9533,16.9768,16.9357,16.9768,109200.0
2010-10-29 15:30:00,28.9,29.01,28.89,28.98,500000.0,16.9768,17.0414,16.9709,17.0238,500000.0
2010-11-01 09:30:00,29.17,29.24,29.08,29.24,119700.0,17.1354,17.1765,17.0825,17.1765,119700.0
2010-11-01 10:00:00,29.23,29.29,29.2,29.26,102800.0,17.1707,17.2059,17.153,17.1883,102800.0
2010-11-01 10:30:00,29.25,29.29,29.17,29.28,107300.0,17.1824,17.2059,17.1354,17.2,107300.0
2010-11-01 11:00:00,29.29,29.29,29.09,29.09,196100.0,17.2059,17.2059,17.0884,17.0884,196100.0
2010-11-01 11:30:00,29.1,29.1,29.02,29.08,84500.0,17.0943,17.0943,17.0473,17.0825,84500.0
2010-11-01 12:00:00,29.09,29.09,28.98,28.98,96900.0,17.0884,17.0884,17.0238,17.0238,96900.0
2010-11-01 12:30:00,28.99,29.01,28.91,28.92,63700.0,17.0297,17.0414,16.9827,16.9885,63700.0
2010-11-01 13:00:00,28.91,28.98,28.88,28.88,101000.0,16.9827,17.0238,16.9651,16.9651,101000.0
2010-11-01 13:30:00,28.89,28.95,28.89,28.93,54700.0,16.9709,17.0062,16.9709,16.9944,54700.0
2010-11-01 14:00:00,28.93,28.94,28.87,28.87,69000.0,16.9944,17.0003,16.9592,16.9592,69000.0
2010-11-01 14:30:00,28.88,28.88,28.76,28.78,75600.0,16.9651,16.9651,16.8946,16.9063,75600.0
2010-11-01 15:00:00,28.79,28.79,28.65,28.73,132200.0,16.9122,16.9122,16.8299,16.8769,132200.0
2010-11-01 15:30:00,28.73,28.86,28.71,28.82,208300.0,16.8769,16.9533,16.8652,16.9298,208300.0
2010-11-02 09:30:00,29.08,29.27,29.08,29.26,134100.0,17.0825,17.1941,17.0825,17.1883,134100.0
2010-11-02 10:00:00,29.26,29.27,29.17,29.22,105700.0,17.1883,17.1941,17.1354,17.1648,105700.0
2010-11-02 10:30:00,29.22,29.26,29.15,29.26,177600.0,17.1648,17.1883,17.1237,17.1883,177600.0
2010-11-02 11:00:00,29.26,29.27,29.23,29.24,93600.0,17.1883,17.1941,17.1707,17.1765,93600.0
2010-11-02 11:30:00,29.24,29.25,29.22,29.22,78700.0,17.1765,17.1824,17.1648,17.1648,78700.0
2010-11-02 12:00:00,29.23,29.25,29.17,29.17,56800.0,17.1707,17.1824,17.1354,17.1354,56800.0
2010-11-02 12:30:00,29.17,29.22,29.16,29.22,78000.0,17.1354,17.1648,17.1295,17.1648,78000.0
2010-11-02 13:00:00,29.22,29.23,29.21,29.22,68500.0,17.1648,17.1707,17.1589,17.1648,68500.0
2010-11-02 13:30:00,29.22,29.26,29.22,29.25,170300.0,17.1648,17.1883,17.1648,17.1824,170300.0
2010-11-02 14:00:00,29.25,29.3,29.24,29.3,63400.0,17.1824,17.2118,17.1765,17.2118,63400.0
2010-11-02 14:30:00,29.3,29.31,29.26,29.26,103100.0,17.2118,17.2176,17.1883,17.1883,103100.0
2010-11-02 15:00:00,29.26,29.28,29.23,29.27,191500.0,17.1883,17.2,17.1707,17.1941,191500.0
2010-11-02 15:30:00,29.27,29.31,29.25,29.3,267400.0,17.1941,17.2176,17.1824,17.2118,267400.0
2010-11-03 09:30:00,29.34,29.37,29.25,29.35,67500.0,17.2353,17.2529,17.1824,17.2411,67500.0
2010-11-03 10:00:00,29.34,29.35,29.25,29.25,50300.0,17.2353,17.2411,17.1824,17.1824,50300.0
2010-11-03 10:30:00,29.25,29.26,29.23,29.24,54600.0,17.1824,17.1883,17.1707,17.1765,54600.0
2010-11-03 11:00:00,29.24,29.25,29.11,29.16,63700.0,17.1765,17.1824,17.1002,17.1295,63700.0
2010-11-03 11:30:00,29.17,29.19,29.16,29.19,44900.0,17.1354,17.1472,17.1295,17.1472,44900.0
2010-11-03 12:00:00,29.18,29.22,29.18,29.19,59100.0,17.1413,17.1648,17.1413,17.1472,59100.0
2010-11-03 12:30:00,29.19,29.25,29.15,29.15,33800.0,17.1472,17.1824,17.1237,17.1237,33800.0
2010-11-03 13:00:00,29.16,29.19,29.11,29.11,41200.0,17.1295,17.1472,17.1002,17.1002,41200.0
2010-11-03 13:30:00,29.12,29.12,29.09,29.1,21500.0,17.106,17.106,17.0884,17.0943,21500.0
2010-11-03 14:00:00,29.1,29.24,28.93,28.94,279200.0,17.0943,17.1765,16.9944,17.0003,279200.0
2010-11-03 14:30:00,28.95,29.09,28.87,29.05,141500.0,17.0062,17.0884,16.9592,17.0649,141500.0
2010-11-03 15:00:00,29.06,29.14,28.97,28.99,135500.0,17.0708,17.1178,17.0179,17.0297,135500.0
2010-11-03 15:30:00,28.98,29.06,28.94,29.06,256000.0,17.0238,17.0708,17.0003,17.0708,256000.0
2010-11-04 09:30:00,29.22,29.44,29.22,29.43,96300.0,17.1648,17.294,17.1648,17.2881,96300.0
2010-11-04 10:00:00,29.42,29.5,29.42,29.5,106300.0,17.2823,17.3293,17.2823,17.3293,106300.0
2010-11-04 10:30:00,29.5,29.55,29.45,29.55,158200.0,17.3293,17.3586,17.2999,17.3586,158200.0
2010-11-04 11:00:00,29.55,29.58,29.5,29.56,68900.0,17.3586,17.3763,17.3293,17.3645,68900.0
2010-11-04 11:30:00,29.55,29.58,29.53,29.56,55900.0,17.3586,17.3763,17.3469,17.3645,55900.0
2010-11-04 12:00:00,29.56,29.56,29.46,29.47,110500.0,17.3645,17.3645,17.3058,17.3116,110500.0
2010-11-04 12:30:00,29.46,29.52,29.46,29.49,131800.0,17.3058,17.341,17.3058,17.3234,131800.0
2010-11-04 13:00:00,29.49,29.52,29.47,29.52,76200.0,17.3234,17.341,17.3116,17.341,76200.0
2010-11-04 13:30:00,29.52,29.59,29.52,29.56,112100.0,17.341,17.3821,17.341,17.3645,112100.0
2010-11-04 14:00:00,29.55,29.62,29.55,29.62,85000.0,17.3586,17.3998,17.3586,17.3998,85000.0
2010-11-04 14:30:00,29.62,29.66,29.6,29.61,103300.0,17.3998,17.4232,17.388,17.3939,103300.0
2010-11-04 15:00:00,29.6,29.69,29.6,29.69,151500.0,17.388,17.4409,17.388,17.4409,151500.0
2010-11-04 15:30:00,29.68,29.78,29.66,29.75,509000.0,17.435,17.4937,17.4232,17.4761,509000.0
2010-11-05 09:30:00,29.8,29.8,29.55,29.64,153500.0,17.5055,17.5055,17.3586,17.4115,153500.0
2010-11-05 10:00:00,29.63,29.73,29.6,29.68,134400.0,17.4056,17.4644,17.388,17.435,134400.0
2010-11-05 10:30:00,29.68,29.73,29.62,29.73,106500.0,17.435,17.4644,17.3998,17.4644,106500.0
2010-11-05 11:00:00,29.73,29.74,29.68,29.71,166700.0,17.4644,17.4702,17.435,17.4526,166700.0
2010-11-05 11:30:00,29.7,29.73,29.62,29.65,173100.0,17.4467,17.4644,17.3998,17.4174,173100.0
2010-11-05 12:00:00,29.66,29.7,29.65,29.67,66000.0,17.4232,17.4467,17.4174,17.4291,66000.0
2010-11-05 12:30:00,29.67,29.7,29.65,29.69,57400.0,17.4291,17.4467,17.4174,17.4409,57400.0
2010-11-05 13:00:00,29.69,29.72,29.68,29.71,41700.0,17.4409,17.4585,17.435,17.4526,41700.0
2010-11-05 13:30:00,29.71,29.73,29.7,29.71,58700.0,17.4526,17.4644,17.4467,17.4526,58700.0
2010-11-05 14:00:00,29.72,29.74,29.71,29.72,92700.0,17.4585,17.4702,17.4526,17.4585,92700.0
2010-11-05 14:30:00,29.72,29.77,29.72,29.74,68100.0,17.4585,17.4879,17.4585,17.4702,68100.0
2010-11-05 15:00:00,29.75,29.76,29.68,29.75,94300.0,17.4761,17.482,17.435,17.4761,94300.0
2010-11-05 15:30:00,29.76,29.86,29.75,29.83,205100.0,17.482,17.5407,17.4761,17.5231,205100.0
2010-11-08 09:30:00,29.79,29.89,29.56,29.6,113100.0,17.4996,17.5584,17.3645,17.388,113100.0
2010-11-08 10:00:00,29.6,29.61,29.5,29.51,111900.0,17.388,17.3939,17.3293,17.3351,111900.0
2010-11-08 10:30:00,29.51,29.56,29.46,29.47,95600.0,17.3351,17.3645,17.3058,17.3116,95600.0
2010-11-08 11:00:00,29.47,29.49,29.43,29.47,55300.0,17.3116,17.3234,17.2881,17.3116,55300.0
2010-11-08 11:30:00,29.47,29.51,29.46,29.49,67900.0,17.3116,17.3351,17.3058,17.3234,67900.0
2010-11-08 12:00:00,29.5,29.56,29.49,29.5,73800.0,17.3293,17.3645,17.3234,17.3293,73800.0
2010-11-08 12:30:00,29.5,29.51,29.43,29.48,75700.0,17.3293,17.3351,17.2881,17.3175,75700.0
2010-11-08 13:00:00,29.48,29.57,29.47,29.56,69900.0,17.3175,17.3704,17.3116,17.3645,69900.0
2010-11-08 13:30:00,29.56,29.57,29.52,29.55,60600.0,17.3645,17.3704,17.341,17.3586,60600.0
2010-11-08 14:00:00,29.55,29.57,29.54,29.56,59400.0,17.3586,17.3704,17.3528,17.3645,59400.0
2010-11-08 14:30:00,29.57,29.57,29.51,29.51,69800.0,17.3704,17.3704,17.3351,17.3351,69800.0
2010-11-08 15:00:00,29.51,29.52,29.49,29.49,82000.0,17.3351,17.341,17.3234,17.3234,82000.0
2010-11-08 15:30:00,29.5,29.56,29.49,29.54,265800.0,17.3293,17.3645,17.3234,17.3528,265800.0
2010-11-09 09:30:00,29.52,29.68,29.37,29.68,149000.0,17.341,17.435,17.2529,17.435,149000.0
2010-11-09 10:00:00,29.69,29.82,29.66,29.75,152600.0,17.4409,17.5172,17.4232,17.4761,152600.0
2010-11-09 10:30:00,29.75,29.75,29.52,29.67,117800.0,17.4761,17.4761,17.341,17.4291,117800.0
2010-11-09 11:00:00,29.66,29.68,29.61,29.67,64400.0,17.4232,17.435,17.3939,17.4291,64400.0
2010-11-09 11:30:00,29.67,29.68,29.52,29.54,86300.0,17.4291,17.435,17.341,17.3528,86300.0
2010-11-09 12:00:00,29.53,29.56,29.47,29.5,63000.0,17.3469,17.3645,17.3116,17.3293,63000.0
2010-11-09 12:30:00,29.5,29.51,29.47,29.5,56700.0,17.3293,17.3351,17.3116,17.3293,56700.0
2010-11-09 13:00:00,29.49,29.53,29.37,29.38,97000.0,17.3234,17.3469,17.2529,17.2588,97000.0
2010-11-09 13:30:00,29.38,29.38,29.29,29.35,107000.0,17.2588,17.2588,17.2059,17.2411,107000.0
2010-11-09 14:00:00,29.35,29.42,29.33,29.41,84500.0,17.2411,17.2823,17.2294,17.2764,84500.0
2010-11-09 14:30:00,29.42,29.53,29.41,29.52,80800.0,17.2823,17.3469,17.2764,17.341,80800.0
2010-11-09 15:00:00,29.53,29.53,29.45,29.5,154800.0,17.3469,17.3469,17.2999,17.3293,154800.0
2010-11-09 15:30:00,29.49,29.53,29.42,29.52,268000.0,17.3234,17.3469,17.2823,17.341,268000.0
2010-11-10 09:30:00,29.55,29.55,29.21,29.21,91400.0,17.3586,17.3586,17.1589,17.1589,91400.0
2010-11-10 10:00:00,29.22,29.28,29.21,29.25,80300.0,17.1648,17.2,17.1589,17.1824,80300.0
2010-11-10 10:30:00,29.25,29.3,29.18,29.2,69700.0,17.1824,17.2118,17.1413,17.153,69700.0
2010-11-10 11:00:00,29.2,29.24,29.15,29.23,70500.0,17.153,17.1765,17.1237,17.1707,70500.0
2010-11-10 11:30:00,29.23,29.35,29.19,29.33,55500.0,17.1707,17.2411,17.1472,17.2294,55500.0
2010-11-10 12:00:00,29.34,29.36,29.29,29.31,72200.0,17.2353,17.247,17.2059,17.2176,72200.0
2010-11-10 12:30:00,29.31,29.34,29.29,29.3,133700.0,17.2176,17.2353,17.2059,17.2118,133700.0
2010-11-10 13:00:00,29.29,29.36,29.26,29.32,124800.0,17.2059,17.247,17.1883,17.2235,124800.0
2010-11-10 13:30:00,29.33,29.36,29.29,29.33,52400.0,17.2294,17.247,17.2059,17.2294,52400.0
2010-11-10 14:00:00,29.33,29.35,29.25,29.27,207100.0,17.2294,17.2411,17.1824,17.1941,207100.0
2010-11-10 14:30:00,29.27,29.27,29.23,29.25,97900.0,17.1941,17.1941,17.1707,17.1824,97900.0
2010-11-10 15:00:00,29.26,29.28,29.22,29.28,142800.0,17.1883,17.2,17.1648,17.2,142800.0
2010-11-10 15:30:00,29.27,29.38,29.27,29.37,383000.0,17.1941,17.2588,17.1941,17.2529,383000.0
2010-11-11 09:30:00,29.18,29.45,29.18,29.18,194200.0,17.1413,17.2999,17.1413,17.1413,194200.0
2010-11-11 10:00:00,29.17,29.25,29.16,29.22,216500.0,17.1354,17.1824,17.1295,17.1648,216500.0
2010-11-11 10:30:00,29.22,29.24,29.12,29.24,120400.0,17.1648,17.1765,17.106,17.1765,120400.0
2010-11-11 11:00:00,29.24,29.24,29.13,29.16,63600.0,17.1765,17.1765,17.1119,17.1295,63600.0
2010-11-11 11:30:00,29.16,29.24,29.16,29.2,67200.0,17.1295,17.1765,17.1295,17.153,67200.0
2010-11-11 12:00:00,29.2,29.21,29.13,29.16,64100.0,17.153,17.1589,17.1119,17.1295,64100.0
2010-11-11 12:30:00,29.16,29.18,29.13,29.16,77200.0,17.1295,17.1413,17.1119,17.1295,77200.0
2010-11-11 13:00:00,29.16,29.21,29.14,29.2,70700.0,17.1295,17.1589,17.1178,17.153,70700.0
2010-11-11 13:30:00,29.2,29.24,29.19,29.24,65800.0,17.153,17.1765,17.1472,17.1765,65800.0
2010-11-11 14:00:00,29.24,29.28,29.24,29.24,161500.0,17.1765,17.2,17.1765,17.1765,161500.0
2010-11-11 14:30:00,29.25,29.27,29.19,29.2,145500.0,17.1824,17.1941,17.1472,17.153,145500.0
2010-11-11 15:00:00,29.19,29.21,29.17,29.2,140900.0,17.1472,17.1589,17.1354,17.153,140900.0
2010-11-11 15:30:00,29.19,29.27,29.18,29.27,320900.0,17.1472,17.1941,17.1413,17.1941,320900.0
2010-11-12 09:30:00,29.21,29.28,29.06,29.21,111600.0,17.1589,17.2,17.0708,17.1589,111600.0
2010-11-12 10:00:00,29.21,29.23,29.07,29.09,234900.0,17.1589,17.1707,17.0767,17.0884,234900.0
2010-11-12 10:30:00,29.09,29.21,29.03,29.18,161000.0,17.0884,17.1589,17.0532,17.1413,161000.0
2010-11-12 11:00:00,29.17,29.23,29.11,29.22,106900.0,17.1354,17.1707,17.1002,17.1648,106900.0
2010-11-12 11:30:00,29.22,29.26,29.13,29.18,117100.0,17.1648,17.1883,17.1119,17.1413,117100.0
2010-11-12 12:00:00,29.18,29.25,29.18,29.21,116700.0,17.1413,17.1824,17.1413,17.1589,116700.0
2010-11-12 12:30:00,29.22,29.3,29.2,29.28,135600.0,17.1648,17.2118,17.153,17.2,135600.0
2010-11-12 13:00:00,29.27,29.35,29.25,29.3,163000.0,17.1941,17.2411,17.1824,17.2118,163000.0
2010-11-12 13:30:00,29.29,29.32,29.2,29.2,108900.0,17.2059,17.2235,17.153,17.153,108900.0
2010-11-12 14:00:00,29.21,29.21,29.16,29.17,150000.0,17.1589,17.1589,17.1295,17.1354,150000.0
2010-11-12 14:30:00,29.17,29.23,29.12,29.2,144200.0,17.1354,17.1707,17.106,17.153,144200.0
2010-11-12 15:00:00,29.21,29.28,29.19,29.25,144400.0,17.1589,17.2,17.1472,17.1824,144400.0
2010-11-12 15:30:00,29.25,29.3,29.22,29.28,247000.0,17.1824,17.2118,17.1648,17.2,247000.0
2010-11-15 09:30:00,29.39,29.67,29.39,29.55,135200.0,17.2646,17.4291,17.2646,17.3586,135200.0
2010-11-15 10:00:00,29.54,29.6,29.48,29.59,72300.0,17.3528,17.388,17.3175,17.3821,72300.0
2010-11-15 10:30:00,29.59,29.64,29.58,29.61,59300.0,17.3821,17.4115,17.3763,17.3939,59300.0
2010-11-15 11:00:00,29.61,29.65,29.6,29.61,80100.0,17.3939,17.4174,17.388,17.3939,80100.0
2010-11-15 11:30:00,29.62,29.67,29.6,29.65,86300.0,17.3998,17.4291,17.388,17.4174,86300.0
2010-11-15 12:00:00,29.66,29.66,29.6,29.62,89000.0,17.4232,17.4232,17.388,17.3998,89000.0
2010-11-15 12:30:00,29.63,29.7,29.62,29.68,78000.0,17.4056,17.4467,17.3998,17.435,78000.0
2010-11-15 13:00:00,29.69,29.81,29.62,29.76,162000.0,17.4409,17.5114,17.3998,17.482,162000.0
2010-11-15 13:30:00,29.76,29.81,29.76,29.79,95600.0,17.482,17.5114,17.482,17.4996,95600.0
2010-11-15 14:00:00,29.79,29.8,29.71,29.72,71200.0,17.4996,17.5055,17.4526,17.4585,71200.0
2010-11-15 14:30:00,29.72,29.76,29.7,29.74,107900.0,17.4585,17.482,17.4467,17.4702,107900.0
2010-11-15 15:00:00,29.74,29.75,29.66,29.72,146500.0,17.4702,17.4761,17.4232,17.4585,146500.0
2010-11-15 15:30:00,29.71,29.72,29.59,29.6,394200.0,17.4526,17.4585,17.3821,17.388,394200.0
2010-11-16 09:30:00,29.49,29.5,29.23,29.4,138200.0,17.3234,17.3293,17.1707,17.2705,138200.0
2010-11-16 10:00:00,29.39,29.48,29.29,29.35,120100.0,17.2646,17.3175,17.2059,17.2411,120100.0
2010-11-16 10:30:00,29.35,29.35,29.2,29.34,128300.0,17.2411,17.2411,17.153,17.2353,128300.0
2010-11-16 11:00:00,29.33,29.37,29.24,29.27,105800.0,17.2294,17.2529,17.1765,17.1941,105800.0
2010-11-16 11:30:00,29.27,29.29,29.16,29.22,121500.0,17.1941,17.2059,17.1295,17.1648,121500.0
2010-11-16 12:00:00,29.23,29.27,29.19,29.22,115700.0,17.1707,17.1941,17.1472,17.1648,115700.0
2010-11-16 12:30:00,29.22,29.23,29.14,29.23,93500.0,17.1648,17.1707,17.1178,17.1707,93500.0
2010-11-16 13:00:00,29.23,29.23,29.13,29.22,66300.0,17.1707,17.1707,17.1119,17.1648,66300.0
2010-11-16 13:30:00,29.22,29.23,29.14,29.19,73500.0,17.1648,17.1707,17.1178,17.1472,73500.0
2010-11-16 14:00:00,29.19,29.2,29.08,29.09,101500.0,17.1472,17.153,17.0825,17.0884,101500.0
2010-11-16 14:30:00,29.11,29.26,29.04,29.25,230800.0,17.1002,17.1883,17.059,17.1824,230800.0
2010-11-16 15:00:00,29.25,29.3,29.15,29.2,153200.0,17.1824,17.2118,17.1237,17.153,153200.0
2010-11-16 15:30:00,29.2,29.31,29.17,29.28,373200.0,17.153,17.2176,17.1354,17.2,373200.0
2010-11-17 09:30:00,29.23,29.49,29.2,29.25,150500.0,17.1707,17.3234,17.153,17.1824,150500.0
2010-11-17 10:00:00,29.25,29.29,29.16,29.21,90400.0,17.1824,17.2059,17.1295,17.1589,90400.0
2010-11-17 10:30:00,29.22,29.23,29.04,29.06,195700.0,17.1648,17.1707,17.059,17.0708,195700.0
2010-11-17 11:00:00,29.05,29.14,28.97,29.1,218300.0,17.0649,17.1178,17.0179,17.0943,218300.0
2010-11-17 11:30:00,29.11,29.13,29.02,29.13,98800.0,17.1002,17.1119,17.0473,17.1119,98800.0
2010-11-17 12:00:00,29.12,29.2,29.11,29.2,55300.0,17.106,17.153,17.1002,17.153,55300.0
2010-11-17 12:30:00,29.2,29.26,29.19,29.22,39100.0,17.153,17.1883,17.1472,17.1648,39100.0
2010-11-17 13:00:00,29.22,29.26,29.21,29.26,31500.0,17.1648,17.1883,17.1589,17.1883,31500.0
2010-11-17 13:30:00,29.27,29.3,29.21,29.25,78100.0,17.1941,17.2118,17.1589,17.1824,78100.0
2010-11-17 14:00:00,29.25,29.28,29.25,29.27,48400.0,17.1824,17.2,17.1824,17.1941,48400.0
2010-11-17 14:30:00,29.26,29.29,29.25,29.27,50700.0,17.1883,17.2059,17.1824,17.1941,50700.0
2010-11-17 15:00:00,29.27,29.27,29.18,29.18,98100.0,17.1941,17.1941,17.1413,17.1413,98100.0
2010-11-17 15:30:00,29.19,29.27,29.18,29.24,167100.0,17.1472,17.1941,17.1413,17.1765,167100.0
2010-11-18 09:30:00,29.47,29.57,29.29,29.31,123500.0,17.3116,17.3704,17.2059,17.2176,123500.0
2010-11-18 10:00:00,29.31,29.44,29.31,29.4,167200.0,17.2176,17.294,17.2176,17.2705,167200.0
2010-11-18 10:30:00,29.4,29.41,29.34,29.38,79900.0,17.2705,17.2764,17.2353,17.2588,79900.0
2010-11-18 11:00:00,29.39,29.44,29.35,29.43,93600.0,17.2646,17.294,17.2411,17.2881,93600.0
2010-11-18 11:30:00,29.43,29.46,29.4,29.46,150600.0,17.2881,17.3058,17.2705,17.3058,150600.0
2010-11-18 12:00:00,29.45,29.47,29.43,29.47,62300.0,17.2999,17.3116,17.2881,17.3116,62300.0
2010-11-18 12:30:00,29.47,29.48,29.46,29.48,36400.0,17.3116,17.3175,17.3058,17.3175,36400.0
2010-11-18 13:00:00,29.48,29.53,29.48,29.52,40500.0,17.3175,17.3469,17.3175,17.341,40500.0
2010-11-18 13:30:00,29.52,29.53,29.45,29.45,74100.0,17.341,17.3469,17.2999,17.2999,74100.0
2010-11-18 14:00:00,29.45,29.46,29.41,29.43,32900.0,17.2999,17.3058,17.2764,17.2881,32900.0
2010-11-18 14:30:00,29.42,29.46,29.42,29.45,69200.0,17.2823,17.3058,17.2823,17.2999,69200.0
2010-11-18 15:00:00,29.46,29.46,29.42,29.43,59600.0,17.3058,17.3058,17.2823,17.2881,59600.0
2010-11-18 15:30:00,29.43,29.44,29.39,29.41,258100.0,17.2881,17.294,17.2646,17.2764,258100.0
2010-11-19 09:30:00,29.36,29.5,29.14,29.2,355900.0,17.247,17.3293,17.1178,17.153,355900.0
2010-11-19 10:00:00,29.19,29.2,28.99,29.01,97000.0,17.1472,17.153,17.0297,17.0414,97000.0
2010-11-19 10:30:00,29.0,29.14,28.99,29.08,135300.0,17.0355,17.1178,17.0297,17.0825,135300.0
2010-11-19 11:00:00,29.09,29.15,29.07,29.15,69700.0,17.0884,17.1237,17.0767,17.1237,69700.0
2010-11-19 11:30:00,29.15,29.2,29.13,29.17,100500.0,17.1237,17.153,17.1119,17.1354,100500.0
2010-11-19 12:00:00,29.17,29.25,29.17,29.25,68600.0,17.1354,17.1824,17.1354,17.1824,68600.0
2010-11-19 12:30:00,29.25,29.3,29.23,29.3,76600.0,17.1824,17.2118,17.1707,17.2118,76600.0
2010-11-19 13:00:00,29.3,29.32,29.23,29.28,201900.0,17.2118,17.2235,17.1707,17.2,201900.0
2010-11-19 13:30:00,29.28,29.28,29.19,29.19,45400.0,17.2,17.2,17.1472,17.1472,45400.0
2010-11-19 14:00:00,29.19,29.19,29.14,29.15,99200.0,17.1472,17.1472,17.1178,17.1237,99200.0
2010-11-19 14:30:00,29.14,29.15,29.12,29.13,110400.0,17.1178,17.1237,17.106,17.1119,110400.0
2010-11-19 15:00:00,29.14,29.14,29.11,29.12,81800.0,17.1178,17.1178,17.1002,17.106,81800.0
2010-11-19 15:30:00,29.12,29.17,29.09,29.17,347800.0,17.106,17.1354,17.0884,17.1354,347800.0
2010-11-22 09:30:00,29.18,29.18,29.02,29.17,93500.0,17.1413,17.1413,17.0473,17.1354,93500.0
2010-11-22 10:00:00,29.16,29.22,29.06,29.06,67500.0,17.1295,17.1648,17.0708,17.0708,67500.0
2010-11-22 10:30:00,29.07,29.18,29.03,29.12,84500.0,17.0767,17.1413,17.0532,17.106,84500.0
2010-11-22 11:00:00,29.12,29.2,29.07,29.17,51300.0,17.106,17.153,17.0767,17.1354,51300.0
2010-11-22 11:30:00,29.17,29.24,29.16,29.21,41600.0,17.1354,17.1765,17.1295,17.1589,41600.0
2010-11-22 12:00:00,29.21,29.22,29.11,29.11,63000.0,17.1589,17.1648,17.1002,17.1002,63000.0
2010-11-22 12:30:00,29.11,29.13,29.06,29.12,80500.0,17.1002,17.1119,17.0708,17.106,80500.0
2010-11-22 13:00:00,29.12,29.14,29.1,29.13,58300.0,17.106,17.1178,17.0943,17.1119,58300.0
2010-11-22 13:30:00,29.14,29.15,29.1,29.14,74400.0,17.1178,17.1237,17.0943,17.1178,74400.0
2010-11-22 14:00:00,29.14,29.2,29.12,29.19,86000.0,17.1178,17.153,17.106,17.1472,86000.0
2010-11-22 14:30:00,29.19,29.32,29.19,29.31,97100.0,17.1472,17.2235,17.1472,17.2176,97100.0
2010-11-22 15:00:00,29.31,29.35,29.29,29.3,265000.0,17.2176,17.2411,17.2059,17.2118,265000.0
2010-11-22 15:30:00,29.3,29.38,29.25,29.33,315100.0,17.2118,17.2588,17.1824,17.2294,315100.0
2010-11-23 09:30:00,29.08,29.09,28.91,28.94,133800.0,17.0825,17.0884,16.9827,17.0003,133800.0
2010-11-23 10:00:00,28.95,29.06,28.91,28.96,114900.0,17.0062,17.0708,16.9827,17.012,114900.0
2010-11-23 10:30:00,28.97,28.99,28.91,28.97,87000.0,17.0179,17.0297,16.9827,17.0179,87000.0
2010-11-23 11:00:00,28.97,28.98,28.91,28.92,108200.0,17.0179,17.0238,16.9827,16.9885,108200.0
2010-11-23 11:30:00,28.92,29.01,28.9,28.99,74800.0,16.9885,17.0414,16.9768,17.0297,74800.0
2010-11-23 12:00:00,28.99,29.03,28.93,29.02,48300.0,17.0297,17.0532,16.9944,17.0473,48300.0
2010-11-23 12:30:00,29.03,29.09,28.98,29.08,46200.0,17.0532,17.0884,17.0238,17.0825,46200.0
2010-11-23 13:00:00,29.09,29.09,28.99,29.01,73600.0,17.0884,17.0884,17.0297,17.0414,73600.0
2010-11-23 13:30:00,29.01,29.03,28.94,28.95,70000.0,17.0414,17.0532,17.0003,17.0062,70000.0
2010-11-23 14:00:00,28.95,28.99,28.93,28.95,127400.0,17.0062,17.0297,16.9944,17.0062,127400.0
2010-11-23 14:30:00,28.95,29.01,28.94,29.01,137700.0,17.0062,17.0414,17.0003,17.0414,137700.0
2010-11-23 15:00:00,29.0,29.02,28.97,29.0,140400.0,17.0355,17.0473,17.0179,17.0355,140400.0
2010-11-23 15:30:00,29.01,29.04,29.0,29.02,245900.0,17.0414,17.059,17.0355,17.0473,245900.0
2010-11-24 09:30:00,29.22,29.25,29.14,29.17,125700.0,17.1648,17.1824,17.1178,17.1354,125700.0
2010-11-24 10:00:00,29.17,29.24,29.14,29.21,106900.0,17.1354,17.1765,17.1178,17.1589,106900.0
2010-11-24 10:30:00,29.2,29.24,29.18,29.19,91100.0,17.153,17.1765,17.1413,17.1472,91100.0
2010-11-24 11:00:00,29.18,29.18,29.11,29.11,51300.0,17.1413,17.1413,17.1002,17.1002,51300.0
2010-11-24 11:30:00,29.11,29.16,29.1,29.1,39800.0,17.1002,17.1295,17.0943,17.0943,39800.0
2010-11-24 12:00:00,29.11,29.15,29.1,29.12,49700.0,17.1002,17.1237,17.0943,17.106,49700.0
2010-11-24 12:30:00,29.11,29.15,29.09,29.14,66100.0,17.1002,17.1237,17.0884,17.1178,66100.0
2010-11-24 13:00:00,29.15,29.16,29.12,29.16,38700.0,17.1237,17.1295,17.106,17.1295,38700.0
2010-11-24 13:30:00,29.16,29.18,29.14,29.15,56900.0,17.1295,17.1413,17.1178,17.1237,56900.0
2010-11-24 14:00:00,29.15,29.15,29.12,29.13,66100.0,17.1237,17.1237,17.106,17.1119,66100.0
2010-11-24 14:30:00,29.12,29.14,29.12,29.13,90100.0,17.106,17.1178,17.106,17.1119,90100.0
2010-11-24 15:00:00,29.12,29.13,29.05,29.05,158700.0,17.106,17.1119,17.0649,17.0649,158700.0
2010-11-24 15:30:00,29.06,29.06,28.99,29.03,455700.0,17.0708,17.0708,17.0297,17.0532,455700.0
2010-11-26 09:30:00,28.8,29.07,28.8,29.06,90300.0,16.9181,17.0767,16.9181,17.0708,90300.0
2010-11-26 10:00:00,29.05,29.09,28.95,28.95,87000.0,17.0649,17.0884,17.0062,17.0062,87000.0
2010-11-26 10:30:00,28.96,29.05,28.96,29.01,50300.0,17.012,17.0649,17.012,17.0414,50300.0
2010-11-26 11:00:00,29.0,29.01,28.85,28.85,47800.0,17.0355,17.0414,16.9474,16.9474,47800.0
2010-11-26 11:30:00,28.86,28.87,28.78,28.85,73900.0,16.9533,16.9592,16.9063,16.9474,73900.0
2010-11-26 12:00:00,28.85,28.86,28.77,28.81,71300.0,16.9474,16.9533,16.9004,16.9239,71300.0
2010-11-26 12:30:00,28.81,28.99,28.79,28.95,233200.0,16.9239,17.0297,16.9122,17.0062,233200.0
2010-11-29 09:30:00,28.74,28.75,28.45,28.49,253800.0,16.8828,16.8887,16.7125,16.736,253800.0
2010-11-29 10:00:00,28.5,28.54,28.43,28.45,184300.0,16.7418,16.7653,16.7007,16.7125,184300.0
2010-11-29 10:30:00,28.45,28.59,28.44,28.56,146700.0,16.7125,16.7947,16.7066,16.7771,146700.0
2010-11-29 11:00:00,28.57,28.67,28.56,28.58,145000.0,16.7829,16.8417,16.7771,16.7888,145000.0
2010-11-29 11:30:00,28.59,28.59,28.44,28.48,134000.0,16.7947,16.7947,16.7066,16.7301,134000.0
2010-11-29 12:00:00,28.48,28.62,28.47,28.61,74800.0,16.7301,16.8123,16.7242,16.8064,74800.0
2010-11-29 12:30:00,28.61,28.67,28.59,28.61,93200.0,16.8064,16.8417,16.7947,16.8064,93200.0
2010-11-29 13:00:00,28.61,28.64,28.59,28.61,136700.0,16.8064,16.8241,16.7947,16.8064,136700.0
2010-11-29 13:30:00,28.61,28.62,28.59,28.61,97700.0,16.8064,16.8123,16.7947,16.8064,97700.0
2010-11-29 14:00:00,28.6,28.64,28.58,28.64,158300.0,16.8006,16.8241,16.7888,16.8241,158300.0
2010-11-29 14:30:00,28.64,28.75,28.64,28.74,135100.0,16.8241,16.8887,16.8241,16.8828,135100.0
2010-11-29 15:00:00,28.74,28.8,28.73,28.79,167400.0,16.8828,16.9181,16.8769,16.9122,167400.0
2010-11-29 15:30:00,28.78,28.87,28.73,28.75,451300.0,16.9063,16.9592,16.8769,16.8887,451300.0
2010-11-30 09:30:00,28.58,28.78,28.53,28.76,151100.0,16.7888,16.9063,16.7594,16.8946,151100.0
2010-11-30 10:00:00,28.76,28.82,28.73,28.8,96600.0,16.8946,16.9298,16.8769,16.9181,96600.0
2010-11-30 10:30:00,28.81,28.81,28.66,28.7,192900.0,16.9239,16.9239,16.8358,16.8593,192900.0
2010-11-30 11:00:00,28.71,28.75,28.69,28.74,104500.0,16.8652,16.8887,16.8534,16.8828,104500.0
2010-11-30 11:30:00,28.72,28.79,28.68,28.78,93000.0,16.8711,16.9122,16.8476,16.9063,93000.0
2010-11-30 12:00:00,28.77,28.78,28.68,28.72,75200.0,16.9004,16.9063,16.8476,16.8711,75200.0
2010-11-30 12:30:00,28.71,28.76,28.7,28.75,69200.0,16.8652,16.8946,16.8593,16.8887,69200.0
2010-11-30 13:00:00,28.75,28.86,28.75,28.81,132000.0,16.8887,16.9533,16.8887,16.9239,132000.0
2010-11-30 13:30:00,28.81,28.82,28.77,28.8,67000.0,16.9239,16.9298,16.9004,16.9181,67000.0
2010-11-30 14:00:00,28.8,28.85,28.77,28.78,93900.0,16.9181,16.9474,16.9004,16.9063,93900.0
2010-11-30 14:30:00,28.78,28.88,28.78,28.88,222000.0,16.9063,16.9651,16.9063,16.9651,222000.0
2010-11-30 15:00:00,28.88,28.94,28.86,28.94,216200.0,16.9651,17.0003,16.9533,17.0003,216200.0
2010-11-30 15:30:00,28.93,28.97,28.74,28.74,1561100.0,16.9944,17.0179,16.8828,16.8828,1561100.0
2010-12-01 09:30:00,28.98,29.14,28.91,29.08,160500.0,17.0238,17.1178,16.9827,17.0825,160500.0
2010-12-01 10:00:00,29.08,29.1,29.0,29.04,213800.0,17.0825,17.0943,17.0355,17.059,213800.0
2010-12-01 10:30:00,29.04,29.1,29.02,29.05,163700.0,17.059,17.0943,17.0473,17.0649,163700.0
2010-12-01 11:00:00,29.05,29.08,29.03,29.06,160300.0,17.0649,17.0825,17.0532,17.0708,160300.0
2010-12-01 11:30:00,29.05,29.19,29.04,29.16,174700.0,17.0649,17.1472,17.059,17.1295,174700.0
2010-12-01 12:00:00,29.17,29.22,29.14,29.15,106200.0,17.1354,17.1648,17.1178,17.1237,106200.0
2010-12-01 12:30:00,29.15,29.25,29.13,29.24,92400.0,17.1237,17.1824,17.1119,17.1765,92400.0
2010-12-01 13:00:00,29.23,29.32,29.23,29.29,110000.0,17.1707,17.2235,17.1707,17.2059,110000.0
2010-12-01 13:30:00,29.28,29.34,29.27,29.31,139800.0,17.2,17.2353,17.1941,17.2176,139800.0
2010-12-01 14:00:00,29.31,29.32,29.27,29.29,137500.0,17.2176,17.2235,17.1941,17.2059,137500.0
2010-12-01 14:30:00,29.3,29.33,29.27,29.32,80800.0,17.2118,17.2294,17.1941,17.2235,80800.0
2010-12-01 15:00:00,29.33,29.33,29.21,29.27,97700.0,17.2294,17.2294,17.1589,17.1941,97700.0
2010-12-01 15:30:00,29.27,29.3,29.18,29.18,468900.0,17.1941,17.2118,17.1413,17.1413,468900.0
2010-12-02 09:30:00,29.18,29.23,29.0,29.02,255600.0,17.1413,17.1707,17.0355,17.0473,255600.0
2010-12-02 10:00:00,29.03,29.1,28.9,28.91,186000.0,17.0532,17.0943,16.9768,16.9827,186000.0
2010-12-02 10:30:00,28.91,29.0,28.9,29.0,109900.0,16.9827,17.0355,16.9768,17.0355,109900.0
2010-12-02 11:00:00,28.99,29.1,28.98,29.07,168300.0,17.0297,17.0943,17.0238,17.0767,168300.0
2010-12-02 11:30:00,29.07,29.07,29.05,29.06,62200.0,17.0767,17.0767,17.0649,17.0708,62200.0
2010-12-02 12:00:00,29.05,29.07,29.03,29.05,61900.0,17.0649,17.0767,17.0532,17.0649,61900.0
2010-12-02 12:30:00,29.06,29.12,29.05,29.07,68700.0,17.0708,17.106,17.0649,17.0767,68700.0
2010-12-02 13:00:00,29.07,29.08,29.04,29.05,56700.0,17.0767,17.0825,17.059,17.0649,56700.0
2010-12-02 13:30:00,29.05,29.08,29.04,29.05,55700.0,17.0649,17.0825,17.059,17.0649,55700.0
2010-12-02 14:00:00,29.05,29.14,29.01,29.14,125100.0,17.0649,17.1178,17.0414,17.1178,125100.0
2010-12-02 14:30:00,29.13,29.17,29.08,29.13,265000.0,17.1119,17.1354,17.0825,17.1119,265000.0
2010-12-02 15:00:00,29.12,29.16,29.08,29.16,121200.0,17.106,17.1295,17.0825,17.1295,121200.0
2010-12-02 15:30:00,29.16,29.22,29.15,29.22,314900.0,17.1295,17.1648,17.1237,17.1648,314900.0
2010-12-03 09:30:00,29.16,29.29,29.13,29.23,121700.0,17.1295,17.2059,17.1119,17.1707,121700.0
2010-12-03 10:00:00,29.24,29.28,29.12,29.18,110600.0,17.1765,17.2,17.106,17.1413,110600.0
2010-12-03 10:30:00,29.18,29.21,29.04,29.15,133100.0,17.1413,17.1589,17.059,17.1237,133100.0
2010-12-03 11:00:00,29.14,29.14,29.07,29.1,85000.0,17.1178,17.1178,17.0767,17.0943,85000.0
2010-12-03 11:30:00,29.09,29.12,29.02,29.04,92900.0,17.0884,17.106,17.0473,17.059,92900.0
2010-12-03 12:00:00,29.04,29.12,29.03,29.11,39100.0,17.059,17.106,17.0532,17.1002,39100.0
2010-12-03 12:30:00,29.11,29.12,29.1,29.11,42900.0,17.1002,17.106,17.0943,17.1002,42900.0
2010-12-03 13:00:00,29.12,29.14,29.11,29.13,63200.0,17.106,17.1178,17.1002,17.1119,63200.0
2010-12-03 13:30:00,29.13,29.13,29.06,29.09,95700.0,17.1119,17.1119,17.0708,17.0884,95700.0
2010-12-03 14:00:00,29.09,29.11,29.03,29.03,86300.0,17.0884,17.1002,17.0532,17.0532,86300.0
2010-12-03 14:30:00,29.04,29.07,29.03,29.07,119900.0,17.059,17.0767,17.0532,17.0767,119900.0
2010-12-03 15:00:00,29.07,29.17,29.06,29.17,137200.0,17.0767,17.1354,17.0708,17.1354,137200.0
2010-12-03 15:30:00,29.16,29.28,29.16,29.22,325700.0,17.1295,17.2,17.1295,17.1648,325700.0
2010-12-06 09:30:00,28.93,28.93,28.66,28.79,175800.0,17.2226,17.2226,17.0619,17.1393,175800.0
2010-12-06 10:00:00,28.8,28.87,28.76,28.85,113200.0,17.1452,17.1869,17.1214,17.175,113200.0
2010-12-06 10:30:00,28.85,28.87,28.76,28.76,89800.0,17.175,17.1869,17.1214,17.1214,89800.0
2010-12-06 11:00:00,28.77,28.8,28.68,28.7,94700.0,17.1274,17.1452,17.0738,17.0857,94700.0
2010-12-06 11:30:00,28.7,28.72,28.62,28.62,104100.0,17.0857,17.0976,17.0381,17.0381,104100.0
2010-12-06 12:00:00,28.62,28.63,28.57,28.58,114200.0,17.0381,17.044,17.0083,17.0143,114200.0
2010-12-06 12:30:00,28.58,28.65,28.58,28.64,103500.0,17.0143,17.0559,17.0143,17.05,103500.0
2010-12-06 13:00:00,28.64,28.74,28.64,28.74,86900.0,17.05,17.1095,17.05,17.1095,86900.0
2010-12-06 13:30:00,28.74,28.83,28.71,28.77,207100.0,17.1095,17.1631,17.0917,17.1274,207100.0
2010-12-06 14:00:00,28.77,28.78,28.73,28.73,78800.0,17.1274,17.1333,17.1036,17.1036,78800.0
2010-12-06 14:30:00,28.74,28.78,28.72,28.73,102200.0,17.1095,17.1333,17.0976,17.1036,102200.0
2010-12-06 15:00:00,28.73,28.8,28.73,28.73,149600.0,17.1036,17.1452,17.1036,17.1036,149600.0
2010-12-06 15:30:00,28.73,28.74,28.64,28.69,391700.0,17.1036,17.1095,17.05,17.0798,391700.0
2010-12-07 09:30:00,28.8,28.93,28.72,28.84,130000.0,17.1452,17.2226,17.0976,17.1691,130000.0
2010-12-07 10:00:00,28.84,28.85,28.71,28.74,182100.0,17.1691,17.175,17.0917,17.1095,182100.0
2010-12-07 10:30:00,28.74,28.75,28.67,28.74,125200.0,17.1095,17.1155,17.0679,17.1095,125200.0
2010-12-07 11:00:00,28.74,28.74,28.7,28.72,115400.0,17.1095,17.1095,17.0857,17.0976,115400.0
2010-12-07 11:30:00,28.72,28.73,28.6,28.6,87100.0,17.0976,17.1036,17.0262,17.0262,87100.0
2010-12-07 12:00:00,28.61,28.61,28.56,28.61,70400.0,17.0321,17.0321,17.0024,17.0321,70400.0
2010-12-07 12:30:00,28.6,28.62,28.58,28.62,48500.0,17.0262,17.0381,17.0143,17.0381,48500.0
2010-12-07 13:00:00,28.61,28.68,28.6,28.67,47500.0,17.0321,17.0738,17.0262,17.0679,47500.0
2010-12-07 13:30:00,28.67,28.69,28.62,28.66,65900.0,17.0679,17.0798,17.0381,17.0619,65900.0
2010-12-07 14:00:00,28.67,28.67,28.59,28.62,73200.0,17.0679,17.0679,17.0202,17.0381,73200.0
2010-12-07 14:30:00,28.62,28.64,28.42,28.42,202000.0,17.0381,17.05,16.919,16.919,202000.0
2010-12-07 15:00:00,28.43,28.45,28.33,28.37,155900.0,16.925,16.9369,16.8654,16.8893,155900.0
2010-12-07 15:30:00,28.37,28.45,28.34,28.41,400400.0,16.8893,16.9369,16.8714,16.9131,400400.0
2010-12-08 09:30:00,28.39,28.52,28.38,28.48,165300.0,16.9012,16.9786,16.8952,16.9547,165300.0
2010-12-08 10:00:00,28.47,28.54,28.45,28.54,201600.0,16.9488,16.9905,16.9369,16.9905,201600.0
2010-12-08 10:30:00,28.53,28.56,28.49,28.51,170900.0,16.9845,17.0024,16.9607,16.9726,170900.0
2010-12-08 11:00:00,28.52,28.52,28.46,28.48,95700.0,16.9786,16.9786,16.9428,16.9547,95700.0
2010-12-08 11:30:00,28.48,28.52,28.46,28.49,57700.0,16.9547,16.9786,16.9428,16.9607,57700.0
2010-12-08 12:00:00,28.49,28.49,28.43,28.46,117600.0,16.9607,16.9607,16.925,16.9428,117600.0
2010-12-08 12:30:00,28.46,28.48,28.4,28.4,59800.0,16.9428,16.9547,16.9071,16.9071,59800.0
2010-12-08 13:00:00,28.4,28.42,28.33,28.35,98500.0,16.9071,16.919,16.8654,16.8773,98500.0
2010-12-08 13:30:00,28.36,28.39,28.32,28.32,75200.0,16.8833,16.9012,16.8595,16.8595,75200.0
2010-12-08 14:00:00,28.32,28.33,28.27,28.28,51900.0,16.8595,16.8654,16.8297,16.8357,51900.0
2010-12-08 14:30:00,28.29,28.37,28.28,28.28,54600.0,16.8416,16.8893,16.8357,16.8357,54600.0
2010-12-08 15:00:00,28.28,28.32,28.26,28.27,72400.0,16.8357,16.8595,16.8238,16.8297,72400.0
2010-12-08 15:30:00,28.28,28.35,28.27,28.32,176900.0,16.8357,16.8773,16.8297,16.8595,176900.0
2010-12-09 09:30:00,28.3,28.5,28.23,28.33,124600.0,16.8476,16.9666,16.8059,16.8654,124600.0
2010-12-09 10:00:00,28.32,28.35,28.26,28.27,109600.0,16.8595,16.8773,16.8238,16.8297,109600.0
2010-12-09 10:30:00,28.28,28.37,28.27,28.31,131000.0,16.8357,16.8893,16.8297,16.8535,131000.0
2010-12-09 11:00:00,28.32,28.44,28.31,28.43,95300.0,16.8595,16.9309,16.8535,16.925,95300.0
2010-12-09 11:30:00,28.44,28.45,28.32,28.38,113300.0,16.9309,16.9369,16.8595,16.8952,113300.0
2010-12-09 12:00:00,28.38,28.4,28.31,28.31,79600.0,16.8952,16.9071,16.8535,16.8535,79600.0
2010-12-09 12:30:00,28.31,28.35,28.3,28.33,74800.0,16.8535,16.8773,16.8476,16.8654,74800.0
2010-12-09 13:00:00,28.33,28.37,28.29,28.29,198200.0,16.8654,16.8893,16.8416,16.8416,198200.0
2010-12-09 13:30:00,28.3,28.33,28.27,28.29,95000.0,16.8476,16.8654,16.8297,16.8416,95000.0
2010-12-09 14:00:00,28.3,28.3,28.21,28.26,99700.0,16.8476,16.8476,16.794,16.8238,99700.0
2010-12-09 14:30:00,28.25,28.3,28.25,28.3,70300.0,16.8178,16.8476,16.8178,16.8476,70300.0
2010-12-09 15:00:00,28.3,28.33,28.29,28.33,114400.0,16.8476,16.8654,16.8416,16.8654,114400.0
2010-12-09 15:30:00,28.33,28.38,28.31,28.33,290100.0,16.8654,16.8952,16.8535,16.8654,290100.0
2010-12-10 09:30:00,28.23,28.47,28.22,28.41,181700.0,16.8059,16.9488,16.8,16.9131,181700.0
2010-12-10 10:00:00,28.4,28.46,28.37,28.4,88300.0,16.9071,16.9428,16.8893,16.9071,88300.0
2010-12-10 10:30:00,28.41,28.43,28.37,28.37,35100.0,16.9131,16.925,16.8893,16.8893,35100.0
2010-12-10 11:00:00,28.37,28.4,28.34,28.35,57000.0,16.8893,16.9071,16.8714,16.8773,57000.0
2010-12-10 11:30:00,28.35,28.41,28.32,28.4,65600.0,16.8773,16.9131,16.8595,16.9071,65600.0
2010-12-10 12:00:00,28.4,28.4,28.34,28.35,39100.0,16.9071,16.9071,16.8714,16.8773,39100.0
2010-12-10 12:30:00,28.36,28.38,28.34,28.38,42100.0,16.8833,16.8952,16.8714,16.8952,42100.0
2010-12-10 13:00:00,28.38,28.41,28.36,28.41,45800.0,16.8952,16.9131,16.8833,16.9131,45800.0
2010-12-10 13:30:00,28.41,28.45,28.41,28.45,41500.0,16.9131,16.9369,16.9131,16.9369,41500.0
2010-12-10 14:00:00,28.45,28.45,28.41,28.44,56100.0,16.9369,16.9369,16.9131,16.9309,56100.0
2010-12-10 14:30:00,28.45,28.45,28.43,28.43,46300.0,16.9369,16.9369,16.925,16.925,46300.0
2010-12-10 15:00:00,28.44,28.44,28.43,28.44,62800.0,16.9309,16.9309,16.925,16.9309,62800.0
2010-12-10 15:30:00,28.44,28.54,28.43,28.52,413000.0,16.9309,16.9905,16.925,16.9786,413000.0
2010-12-13 09:30:00,28.64,28.69,28.45,28.45,211000.0,17.05,17.0798,16.9369,16.9369,211000.0
2010-12-13 10:00:00,28.45,28.56,28.45,28.51,60600.0,16.9369,17.0024,16.9369,16.9726,60600.0
2010-12-13 10:30:00,28.5,28.58,28.44,28.58,84000.0,16.9666,17.0143,16.9309,17.0143,84000.0
2010-12-13 11:00:00,28.58,28.58,28.45,28.48,158600.0,17.0143,17.0143,16.9369,16.9547,158600.0
2010-12-13 11:30:00,28.49,28.57,28.46,28.57,48700.0,16.9607,17.0083,16.9428,17.0083,48700.0
2010-12-13 12:00:00,28.57,28.58,28.54,28.54,32600.0,17.0083,17.0143,16.9905,16.9905,32600.0
2010-12-13 12:30:00,28.54,28.58,28.54,28.58,26700.0,16.9905,17.0143,16.9905,17.0143,26700.0
2010-12-13 13:00:00,28.57,28.61,28.57,28.6,22000.0,17.0083,17.0321,17.0083,17.0262,22000.0
2010-12-13 13:30:00,28.6,28.65,28.6,28.65,24900.0,17.0262,17.0559,17.0262,17.0559,24900.0
2010-12-13 14:00:00,28.64,28.68,28.63,28.63,52500.0,17.05,17.0738,17.044,17.044,52500.0
2010-12-13 14:30:00,28.64,28.65,28.61,28.62,26200.0,17.05,17.0559,17.0321,17.0381,26200.0
2010-12-13 15:00:00,28.63,28.65,28.62,28.65,26400.0,17.044,17.0559,17.0381,17.0559,26400.0
2010-12-13 15:30:00,28.64,28.67,28.55,28.56,191400.0,17.05,17.0679,16.9964,17.0024,191400.0
2010-12-14 09:30:00,28.48,28.77,28.47,28.75,188700.0,16.9547,17.1274,16.9488,17.1155,188700.0
2010-12-14 10:00:00,28.75,28.76,28.67,28.74,78900.0,17.1155,17.1214,17.0679,17.1095,78900.0
2010-12-14 10:30:00,28.73,28.81,28.73,28.74,50700.0,17.1036,17.1512,17.1036,17.1095,50700.0
2010-12-14 11:00:00,28.75,28.82,28.75,28.82,44700.0,17.1155,17.1571,17.1155,17.1571,44700.0
2010-12-14 11:30:00,28.81,28.84,28.81,28.84,55200.0,17.1512,17.1691,17.1512,17.1691,55200.0
2010-12-14 12:00:00,28.84,28.9,28.83,28.87,52100.0,17.1691,17.2048,17.1631,17.1869,52100.0
2010-12-14 12:30:00,28.87,28.89,28.85,28.89,33700.0,17.1869,17.1988,17.175,17.1988,33700.0
2010-12-14 13:00:00,28.88,28.89,28.79,28.8,78200.0,17.1929,17.1988,17.1393,17.1452,78200.0
2010-12-14 13:30:00,28.81,28.82,28.8,28.8,31000.0,17.1512,17.1571,17.1452,17.1452,31000.0
2010-12-14 14:00:00,28.81,28.85,28.73,28.82,179300.0,17.1512,17.175,17.1036,17.1571,179300.0
2010-12-14 14:30:00,28.81,28.85,28.78,28.82,109600.0,17.1512,17.175,17.1333,17.1571,109600.0
2010-12-14 15:00:00,28.82,28.82,28.72,28.75,122300.0,17.1571,17.1571,17.0976,17.1155,122300.0
2010-12-14 15:30:00,28.74,28.84,28.73,28.84,336600.0,17.1095,17.1691,17.1036,17.1691,336600.0
2010-12-15 09:30:00,28.71,28.83,28.67,28.73,89300.0,17.0917,17.1631,17.0679,17.1036,89300.0
2010-12-15 10:00:00,28.72,28.76,28.68,28.73,56700.0,17.0976,17.1214,17.0738,17.1036,56700.0
2010-12-15 10:30:00,28.73,28.77,28.57,28.57,92100.0,17.1036,17.1274,17.0083,17.0083,92100.0
2010-12-15 11:00:00,28.56,28.57,28.5,28.5,82700.0,17.0024,17.0083,16.9666,16.9666,82700.0
2010-12-15 11:30:00,28.51,28.54,28.5,28.54,59400.0,16.9726,16.9905,16.9666,16.9905,59400.0
2010-12-15 12:00:00,28.54,28.54,28.47,28.51,104200.0,16.9905,16.9905,16.9488,16.9726,104200.0
2010-12-15 12:30:00,28.52,28.53,28.47,28.5,86800.0,16.9786,16.9845,16.9488,16.9666,86800.0
2010-12-15 13:00:00,28.51,28.55,28.49,28.54,62500.0,16.9726,16.9964,16.9607,16.9905,62500.0
2010-12-15 13:30:00,28.54,28.55,28.49,28.54,72700.0,16.9905,16.9964,16.9607,16.9905,72700.0
2010-12-15 14:00:00,28.53,28.54,28.47,28.47,57900.0,16.9845,16.9905,16.9488,16.9488,57900.0
2010-12-15 14:30:00,28.47,28.47,28.35,28.37,198800.0,16.9488,16.9488,16.8773,16.8893,198800.0
2010-12-15 15:00:00,28.37,28.43,28.36,28.4,162200.0,16.8893,16.925,16.8833,16.9071,162200.0
2010-12-15 15:30:00,28.4,28.41,28.33,28.36,263300.0,16.9071,16.9131,16.8654,16.8833,263300.0
2010-12-16 09:30:00,28.14,28.27,27.82,27.83,607500.0,16.7523,16.8297,16.5618,16.5678,607500.0
2010-12-16 10:00:00,27.84,27.94,27.65,27.67,453700.0,16.5737,16.6333,16.4606,16.4725,453700.0
2010-12-16 10:30:00,27.67,28.14,27.66,28.12,297000.0,16.4725,16.7523,16.4666,16.7404,297000.0
2010-12-16 11:00:00,28.12,28.16,28.04,28.05,186500.0,16.7404,16.7642,16.6928,16.6988,186500.0
2010-12-16 11:30:00,28.05,28.13,27.95,28.12,132900.0,16.6988,16.7464,16.6392,16.7404,132900.0
2010-12-16 12:00:00,28.11,28.13,28.08,28.12,78600.0,16.7345,16.7464,16.7166,16.7404,78600.0
2010-12-16 12:30:00,28.11,28.25,28.11,28.21,92500.0,16.7345,16.8178,16.7345,16.794,92500.0
2010-12-16 13:00:00,28.22,28.27,28.22,28.23,51400.0,16.8,16.8297,16.8,16.8059,51400.0
2010-12-16 13:30:00,28.22,28.28,28.22,28.25,74900.0,16.8,16.8357,16.8,16.8178,74900.0
2010-12-16 14:00:00,28.25,28.25,28.18,28.2,119400.0,16.8178,16.8178,16.7761,16.7881,119400.0
2010-12-16 14:30:00,28.21,28.26,28.19,28.24,94300.0,16.794,16.8238,16.7821,16.8119,94300.0
2010-12-16 15:00:00,28.25,28.31,28.24,28.29,105600.0,16.8178,16.8535,16.8119,16.8416,105600.0
2010-12-16 15:30:00,28.29,28.38,28.27,28.37,327100.0,16.8416,16.8952,16.8297,16.8893,327100.0
2010-12-17 09:30:00,28.36,28.39,28.17,28.18,438800.0,16.8833,16.9012,16.7702,16.7761,438800.0
2010-12-17 10:00:00,28.18,28.21,28.09,28.1,107000.0,16.7761,16.794,16.7226,16.7285,107000.0
2010-12-17 10:30:00,28.1,28.11,28.01,28.04,98600.0,16.7285,16.7345,16.6749,16.6928,98600.0
2010-12-17 11:00:00,28.03,28.08,28.03,28.04,51000.0,16.6868,16.7166,16.6868,16.6928,51000.0
2010-12-17 11:30:00,28.04,28.05,28.02,28.02,60400.0,16.6928,16.6988,16.6809,16.6809,60400.0
2010-12-17 12:00:00,28.02,28.05,28.02,28.05,39300.0,16.6809,16.6988,16.6809,16.6988,39300.0
2010-12-17 12:30:00,28.04,28.1,28.04,28.07,86400.0,16.6928,16.7285,16.6928,16.7107,86400.0
2010-12-17 13:00:00,28.08,28.1,28.07,28.1,54000.0,16.7166,16.7285,16.7107,16.7285,54000.0
2010-12-17 13:30:00,28.1,28.14,28.09,28.14,40400.0,16.7285,16.7523,16.7226,16.7523,40400.0
2010-12-17 14:00:00,28.14,28.22,28.13,28.2,104100.0,16.7523,16.8,16.7464,16.7881,104100.0
2010-12-17 14:30:00,28.2,28.28,28.17,28.28,92200.0,16.7881,16.8357,16.7702,16.8357,92200.0
2010-12-17 15:00:00,28.27,28.3,28.25,28.3,181200.0,16.8297,16.8476,16.8178,16.8476,181200.0
2010-12-17 15:30:00,28.3,28.43,28.29,28.4,311500.0,16.8476,16.925,16.8416,16.9071,311500.0
2010-12-20 09:30:00,28.37,28.45,28.31,28.32,121400.0,16.8893,16.9369,16.8535,16.8595,121400.0
2010-12-20 10:00:00,28.33,28.33,28.08,28.17,278600.0,16.8654,16.8654,16.7166,16.7702,278600.0
2010-12-20 10:30:00,28.18,28.23,28.13,28.13,138700.0,16.7761,16.8059,16.7464,16.7464,138700.0
2010-12-20 11:00:00,28.13,28.19,28.1,28.1,87500.0,16.7464,16.7821,16.7285,16.7285,87500.0
2010-12-20 11:30:00,28.11,28.16,28.1,28.12,54200.0,16.7345,16.7642,16.7285,16.7404,54200.0
2010-12-20 12:00:00,28.13,28.14,28.08,28.13,72900.0,16.7464,16.7523,16.7166,16.7464,72900.0
2010-12-20 12:30:00,28.13,28.26,28.12,28.25,66000.0,16.7464,16.8238,16.7404,16.8178,66000.0
2010-12-20 13:00:00,28.26,28.27,28.19,28.19,60800.0,16.8238,16.8297,16.7821,16.7821,60800.0
2010-12-20 13:30:00,28.2,28.25,28.19,28.25,73400.0,16.7881,16.8178,16.7821,16.8178,73400.0
2010-12-20 14:00:00,28.26,28.31,28.25,28.26,107800.0,16.8238,16.8535,16.8178,16.8238,107800.0
2010-12-20 14:30:00,28.26,28.27,28.21,28.22,92400.0,16.8238,16.8297,16.794,16.8,92400.0
2010-12-20 15:00:00,28.22,28.27,28.22,28.27,81500.0,16.8,16.8297,16.8,16.8297,81500.0
2010-12-20 15:30:00,28.26,28.27,28.18,28.25,271500.0,16.8238,16.8297,16.7761,16.8178,271500.0
2010-12-21 09:30:00,28.32,28.34,27.98,28.04,289100.0,16.8595,16.8714,16.6571,16.6928,289100.0
2010-12-21 10:00:00,28.05,28.06,27.92,28.0,236800.0,16.6988,16.7047,16.6214,16.669,236800.0
2010-12-21 10:30:00,28.0,28.06,27.97,28.06,106000.0,16.669,16.7047,16.6511,16.7047,106000.0
2010-12-21 11:00:00,28.07,28.1,28.04,28.07,96600.0,16.7107,16.7285,16.6928,16.7107,96600.0
2010-12-21 11:30:00,28.08,28.2,28.06,28.19,94000.0,16.7166,16.7881,16.7047,16.7821,94000.0
2010-12-21 12:00:00,28.18,28.19,28.12,28.14,53700.0,16.7761,16.7821,16.7404,16.7523,53700.0
2010-12-21 12:30:00,28.14,28.2,28.13,28.19,68000.0,16.7523,16.7881,16.7464,16.7821,68000.0
2010-12-21 13:00:00,28.19,28.24,28.18,28.22,61500.0,16.7821,16.8119,16.7761,16.8,61500.0
2010-12-21 13:30:00,28.21,28.23,28.21,28.22,30300.0,16.794,16.8059,16.794,16.8,30300.0
2010-12-21 14:00:00,28.23,28.23,28.19,28.2,64700.0,16.8059,16.8059,16.7821,16.7881,64700.0
2010-12-21 14:30:00,28.2,28.23,28.19,28.2,69000.0,16.7881,16.8059,16.7821,16.7881,69000.0
2010-12-21 15:00:00,28.21,28.21,28.13,28.14,133000.0,16.794,16.794,16.7464,16.7523,133000.0
2010-12-21 15:30:00,28.14,28.2,28.12,28.12,291800.0,16.7523,16.7881,16.7404,16.7404,291800.0
2010-12-22 09:30:00,28.14,28.22,28.09,28.17,79300.0,16.7523,16.8,16.7226,16.7702,79300.0
2010-12-22 10:00:00,28.17,28.28,28.15,28.24,113500.0,16.7702,16.8357,16.7583,16.8119,113500.0
2010-12-22 10:30:00,28.24,28.33,28.23,28.31,123000.0,16.8119,16.8654,16.8059,16.8535,123000.0
2010-12-22 11:00:00,28.3,28.32,28.28,28.32,87300.0,16.8476,16.8595,16.8357,16.8595,87300.0
2010-12-22 11:30:00,28.32,28.34,28.3,28.34,40200.0,16.8595,16.8714,16.8476,16.8714,40200.0
2010-12-22 12:00:00,28.33,28.34,28.3,28.33,64100.0,16.8654,16.8714,16.8476,16.8654,64100.0
2010-12-22 12:30:00,28.33,28.39,28.33,28.37,97900.0,16.8654,16.9012,16.8654,16.8893,97900.0
2010-12-22 13:00:00,28.37,28.41,28.37,28.37,98800.0,16.8893,16.9131,16.8893,16.8893,98800.0
2010-12-22 13:30:00,28.37,28.39,28.33,28.33,78000.0,16.8893,16.9012,16.8654,16.8654,78000.0
2010-12-22 14:00:00,28.33,28.34,28.29,28.3,57900.0,16.8654,16.8714,16.8416,16.8476,57900.0
2010-12-22 14:30:00,28.3,28.34,28.28,28.34,69700.0,16.8476,16.8714,16.8357,16.8714,69700.0
2010-12-22 15:00:00,28.33,28.34,28.29,28.29,110600.0,16.8654,16.8714,16.8416,16.8416,110600.0
2010-12-22 15:30:00,28.3,28.32,28.28,28.29,278400.0,16.8476,16.8595,16.8357,16.8416,278400.0
2010-12-23 09:30:00,28.22,28.26,28.06,28.17,121900.0,16.8,16.8238,16.7047,16.7702,121900.0
2010-12-23 10:00:00,28.17,28.21,28.14,28.16,112800.0,16.7702,16.794,16.7523,16.7642,112800.0
2010-12-23 10:30:00,28.17,28.29,28.17,28.28,103600.0,16.7702,16.8416,16.7702,16.8357,103600.0
2010-12-23 11:00:00,28.28,28.31,28.26,28.3,63800.0,16.8357,16.8535,16.8238,16.8476,63800.0
2010-12-23 11:30:00,28.31,28.33,28.23,28.32,122400.0,16.8535,16.8654,16.8059,16.8595,122400.0
2010-12-23 12:00:00,28.32,28.33,28.28,28.31,69800.0,16.8595,16.8654,16.8357,16.8535,69800.0
2010-12-23 12:30:00,28.3,28.31,28.27,28.27,50100.0,16.8476,16.8535,16.8297,16.8297,50100.0
2010-12-23 13:00:00,28.27,28.3,28.27,28.3,33200.0,16.8297,16.8476,16.8297,16.8476,33200.0
2010-12-23 13:30:00,28.3,28.3,28.29,28.3,33500.0,16.8476,16.8476,16.8416,16.8476,33500.0
2010-12-23 14:00:00,28.3,28.33,28.27,28.3,114100.0,16.8476,16.8654,16.8297,16.8476,114100.0
2010-12-23 14:30:00,28.3,28.33,28.29,28.3,42200.0,16.8476,16.8654,16.8416,16.8476,42200.0
2010-12-23 15:00:00,28.31,28.33,28.29,28.32,77500.0,16.8535,16.8654,16.8416,16.8595,77500.0
2010-12-23 15:30:00,28.33,28.33,28.26,28.3,198500.0,16.8654,16.8654,16.8238,16.8476,198500.0
2010-12-27 09:30:00,28.22,28.32,28.12,28.31,117200.0,16.8,16.8595,16.7404,16.8535,117200.0
2010-12-27 10:00:00,28.31,28.39,28.27,28.38,94200.0,16.8535,16.9012,16.8297,16.8952,94200.0
2010-12-27 10:30:00,28.38,28.38,28.32,28.37,39400.0,16.8952,16.8952,16.8595,16.8893,39400.0
2010-12-27 11:00:00,28.37,28.4,28.36,28.39,36600.0,16.8893,16.9071,16.8833,16.9012,36600.0
2010-12-27 11:30:00,28.4,28.43,28.39,28.42,69200.0,16.9071,16.925,16.9012,16.919,69200.0
2010-12-27 12:00:00,28.43,28.45,28.42,28.44,28500.0,16.925,16.9369,16.919,16.9309,28500.0
2010-12-27 12:30:00,28.45,28.5,28.44,28.49,78800.0,16.9369,16.9666,16.9309,16.9607,78800.0
2010-12-27 13:00:00,28.49,28.49,28.46,28.48,62900.0,16.9607,16.9607,16.9428,16.9547,62900.0
2010-12-27 13:30:00,28.49,28.49,28.45,28.46,48700.0,16.9607,16.9607,16.9369,16.9428,48700.0
2010-12-27 14:00:00,28.46,28.48,28.45,28.48,61000.0,16.9428,16.9547,16.9369,16.9547,61000.0
2010-12-27 14:30:00,28.48,28.48,28.45,28.45,89300.0,16.9547,16.9547,16.9369,16.9369,89300.0
2010-12-27 15:00:00,28.46,28.46,28.42,28.42,66000.0,16.9428,16.9428,16.919,16.919,66000.0
2010-12-27 15:30:00,28.43,28.43,28.41,28.42,112200.0,16.925,16.925,16.9131,16.919,112200.0
2010-12-28 09:30:00,28.39,28.49,28.28,28.32,62000.0,16.9012,16.9607,16.8357,16.8595,62000.0
2010-12-28 10:00:00,28.31,28.35,28.28,28.32,40900.0,16.8535,16.8773,16.8357,16.8595,40900.0
2010-12-28 10:30:00,28.32,28.38,28.31,28.38,69800.0,16.8595,16.8952,16.8535,16.8952,69800.0
2010-12-28 11:00:00,28.38,28.43,28.35,28.43,75700.0,16.8952,16.925,16.8773,16.925,75700.0
2010-12-28 11:30:00,28.43,28.46,28.42,28.45,54700.0,16.925,16.9428,16.919,16.9369,54700.0
2010-12-28 12:00:00,28.45,28.54,28.45,28.47,67400.0,16.9369,16.9905,16.9369,16.9488,67400.0
2010-12-28 12:30:00,28.47,28.48,28.42,28.43,54900.0,16.9488,16.9547,16.919,16.925,54900.0
2010-12-28 13:00:00,28.43,28.44,28.41,28.42,32800.0,16.925,16.9309,16.9131,16.919,32800.0
2010-12-28 13:30:00,28.42,28.45,28.4,28.45,46600.0,16.919,16.9369,16.9071,16.9369,46600.0
2010-12-28 14:00:00,28.45,28.49,28.45,28.49,46100.0,16.9369,16.9607,16.9369,16.9607,46100.0
2010-12-28 14:30:00,28.49,28.52,28.48,28.51,53600.0,16.9607,16.9786,16.9547,16.9726,53600.0
2010-12-28 15:00:00,28.51,28.52,28.49,28.51,55300.0,16.9726,16.9786,16.9607,16.9726,55300.0
2010-12-28 15:30:00,28.5,28.51,28.48,28.5,123100.0,16.9666,16.9726,16.9547,16.9666,123100.0
2010-12-29 09:30:00,28.5,28.51,28.37,28.37,70000.0,16.9666,16.9726,16.8893,16.8893,70000.0
2010-12-29 10:00:00,28.37,28.38,28.24,28.27,120300.0,16.8893,16.8952,16.8119,16.8297,120300.0
2010-12-29 10:30:00,28.27,28.28,28.18,28.19,75400.0,16.8297,16.8357,16.7761,16.7821,75400.0
2010-12-29 11:00:00,28.18,28.21,28.18,28.21,50000.0,16.7761,16.794,16.7761,16.794,50000.0
2010-12-29 11:30:00,28.21,28.23,28.2,28.21,86300.0,16.794,16.8059,16.7881,16.794,86300.0
2010-12-29 12:00:00,28.21,28.26,28.2,28.25,71900.0,16.794,16.8238,16.7881,16.8178,71900.0
2010-12-29 12:30:00,28.25,28.25,28.23,28.25,55000.0,16.8178,16.8178,16.8059,16.8178,55000.0
2010-12-29 13:00:00,28.24,28.26,28.24,28.25,60100.0,16.8119,16.8238,16.8119,16.8178,60100.0
2010-12-29 13:30:00,28.25,28.26,28.23,28.24,52900.0,16.8178,16.8238,16.8059,16.8119,52900.0
2010-12-29 14:00:00,28.25,28.26,28.24,28.25,59000.0,16.8178,16.8238,16.8119,16.8178,59000.0
2010-12-29 14:30:00,28.25,28.26,28.25,28.26,64000.0,16.8178,16.8238,16.8178,16.8238,64000.0
2010-12-29 15:00:00,28.25,28.26,28.25,28.26,70100.0,16.8178,16.8238,16.8178,16.8238,70100.0
2010-12-29 15:30:00,28.26,28.26,28.18,28.19,228500.0,16.8238,16.8238,16.7761,16.7821,228500.0
2010-12-30 09:30:00,28.12,28.22,28.11,28.15,122800.0,16.7404,16.8,16.7345,16.7583,122800.0
2010-12-30 10:00:00,28.14,28.14,28.04,28.04,80800.0,16.7523,16.7523,16.6928,16.6928,80800.0
2010-12-30 10:30:00,28.05,28.07,28.04,28.06,82500.0,16.6988,16.7107,16.6928,16.7047,82500.0
2010-12-30 11:00:00,28.06,28.09,28.04,28.09,46100.0,16.7047,16.7226,16.6928,16.7226,46100.0
2010-12-30 11:30:00,28.09,28.09,28.05,28.08,59300.0,16.7226,16.7226,16.6988,16.7166,59300.0
2010-12-30 12:00:00,28.07,28.09,28.04,28.05,31100.0,16.7107,16.7226,16.6928,16.6988,31100.0
2010-12-30 12:30:00,28.05,28.06,28.03,28.06,36500.0,16.6988,16.7047,16.6868,16.7047,36500.0
2010-12-30 13:00:00,28.06,28.07,28.03,28.06,53800.0,16.7047,16.7107,16.6868,16.7047,53800.0
2010-12-30 13:30:00,28.06,28.07,28.04,28.05,25800.0,16.7047,16.7107,16.6928,16.6988,25800.0
2010-12-30 14:00:00,28.05,28.1,28.04,28.1,39300.0,16.6988,16.7285,16.6928,16.7285,39300.0
2010-12-30 14:30:00,28.09,28.16,28.09,28.11,91100.0,16.7226,16.7642,16.7226,16.7345,91100.0
2010-12-30 15:00:00,28.1,28.16,28.1,28.15,40200.0,16.7285,16.7642,16.7285,16.7583,40200.0
2010-12-30 15:30:00,28.16,28.16,28.07,28.08,176600.0,16.7642,16.7642,16.7107,16.7166,176600.0
2010-12-31 09:30:00,28.09,28.17,28.05,28.15,92300.0,16.7226,16.7702,16.6988,16.7583,92300.0
2010-12-31 10:00:00,28.15,28.21,28.1,28.21,98800.0,16.7583,16.794,16.7285,16.794,98800.0
2010-12-31 10:30:00,28.21,28.28,28.2,28.24,89400.0,16.794,16.8357,16.7881,16.8119,89400.0
2010-12-31 11:00:00,28.25,28.29,28.25,28.29,43900.0,16.8178,16.8416,16.8178,16.8416,43900.0
2010-12-31 11:30:00,28.29,28.32,28.28,28.32,32200.0,16.8416,16.8595,16.8357,16.8595,32200.0
2010-12-31 12:00:00,28.32,28.34,28.31,28.34,33500.0,16.8595,16.8714,16.8535,16.8714,33500.0
2010-12-31 12:30:00,28.34,28.35,28.3,28.31,39500.0,16.8714,16.8773,16.8476,16.8535,39500.0
2010-12-31 13:00:00,28.3,28.37,28.3,28.37,32100.0,16.8476,16.8893,16.8476,16.8893,32100.0
2010-12-31 13:30:00,28.37,28.37,28.36,28.36,30100.0,16.8893,16.8893,16.8833,16.8833,30100.0
2010-12-31 14:00:00,28.36,28.37,28.27,28.29,111100.0,16.8833,16.8893,16.8297,16.8416,111100.0
2010-12-31 14:30:00,28.29,28.31,28.25,28.25,67100.0,16.8416,16.8535,16.8178,16.8178,67100.0
2010-12-31 15:00:00,28.26,28.27,28.24,28.26,72700.0,16.8238,16.8297,16.8119,16.8238,72700.0
2010-12-31 15:30:00,28.25,28.26,28.17,28.21,210800.0,16.8178,16.8238,16.7702,16.794,210800.0
2011-01-03 09:30:00,28.33,28.33,28.17,28.21,87900.0,16.8654,16.8654,16.7702,16.794,87900.0
2011-01-03 10:00:00,28.21,28.24,28.17,28.17,87900.0,16.794,16.8119,16.7702,16.7702,87900.0
2011-01-03 10:30:00,28.17,28.18,28.12,28.15,74400.0,16.7702,16.7761,16.7404,16.7583,74400.0
2011-01-03 11:00:00,28.14,28.19,28.14,28.19,49800.0,16.7523,16.7821,16.7523,16.7821,49800.0
2011-01-03 11:30:00,28.19,28.26,28.18,28.25,52400.0,16.7821,16.8238,16.7761,16.8178,52400.0
2011-01-03 12:00:00,28.26,28.29,28.26,28.27,27600.0,16.8238,16.8416,16.8238,16.8297,27600.0
2011-01-03 12:30:00,28.28,28.28,28.24,28.27,47000.0,16.8357,16.8357,16.8119,16.8297,47000.0
2011-01-03 13:00:00,28.27,28.34,28.26,28.33,86900.0,16.8297,16.8714,16.8238,16.8654,86900.0
2011-01-03 13:30:00,28.33,28.33,28.27,28.29,38500.0,16.8654,16.8654,16.8297,16.8416,38500.0
2011-01-03 14:00:00,28.29,28.31,28.28,28.31,64000.0,16.8416,16.8535,16.8357,16.8535,64000.0
2011-01-03 14:30:00,28.31,28.33,28.3,28.32,66400.0,16.8535,16.8654,16.8476,16.8595,66400.0
2011-01-03 15:00:00,28.32,28.33,28.29,28.3,108300.0,16.8595,16.8654,16.8416,16.8476,108300.0
2011-01-03 15:30:00,28.3,28.31,28.24,28.26,242500.0,16.8476,16.8535,16.8119,16.8238,242500.0
2011-01-04 09:30:00,28.32,28.35,28.12,28.12,95700.0,16.8595,16.8773,16.7404,16.7404,95700.0
2011-01-04 10:00:00,28.12,28.2,28.07,28.13,90600.0,16.7404,16.7881,16.7107,16.7464,90600.0
2011-01-04 10:30:00,28.14,28.28,28.13,28.27,65100.0,16.7523,16.8357,16.7464,16.8297,65100.0
2011-01-04 11:00:00,28.27,28.4,28.27,28.39,77400.0,16.8297,16.9071,16.8297,16.9012,77400.0
2011-01-04 11:30:00,28.39,28.49,28.39,28.42,123600.0,16.9012,16.9607,16.9012,16.919,123600.0
2011-01-04 12:00:00,28.42,28.45,28.38,28.43,162300.0,16.919,16.9369,16.8952,16.925,162300.0
2011-01-04 12:30:00,28.42,28.45,28.38,28.41,90700.0,16.919,16.9369,16.8952,16.9131,90700.0
2011-01-04 13:00:00,28.42,28.43,28.34,28.41,87900.0,16.919,16.925,16.8714,16.9131,87900.0
2011-01-04 13:30:00,28.41,28.41,28.33,28.33,120100.0,16.9131,16.9131,16.8654,16.8654,120100.0
2011-01-04 14:00:00,28.33,28.36,28.3,28.34,116600.0,16.8654,16.8833,16.8476,16.8714,116600.0
2011-01-04 14:30:00,28.34,28.39,28.34,28.37,77500.0,16.8714,16.9012,16.8714,16.8893,77500.0
2011-01-04 15:00:00,28.38,28.41,28.34,28.4,85300.0,16.8952,16.9131,16.8714,16.9071,85300.0
2011-01-04 15:30:00,28.41,28.47,28.37,28.44,524100.0,16.9131,16.9488,16.8893,16.9309,524100.0
2011-01-05 09:30:00,28.38,28.47,28.31,28.41,125100.0,16.8952,16.9488,16.8535,16.9131,125100.0
2011-01-05 10:00:00,28.42,28.45,28.36,28.41,118700.0,16.919,16.9369,16.8833,16.9131,118700.0
2011-01-05 10:30:00,28.4,28.45,28.38,28.43,104000.0,16.9071,16.9369,16.8952,16.925,104000.0
2011-01-05 11:00:00,28.42,28.47,28.42,28.46,88000.0,16.919,16.9488,16.919,16.9428,88000.0
2011-01-05 11:30:00,28.46,28.5,28.42,28.46,144400.0,16.9428,16.9666,16.919,16.9428,144400.0
2011-01-05 12:00:00,28.46,28.48,28.43,28.44,106600.0,16.9428,16.9547,16.925,16.9309,106600.0
2011-01-05 12:30:00,28.44,28.45,28.37,28.38,110400.0,16.9309,16.9369,16.8893,16.8952,110400.0
2011-01-05 13:00:00,28.38,28.41,28.36,28.39,85400.0,16.8952,16.9131,16.8833,16.9012,85400.0
2011-01-05 13:30:00,28.39,28.44,28.39,28.43,65000.0,16.9012,16.9309,16.9012,16.925,65000.0
2011-01-05 14:00:00,28.42,28.53,28.42,28.48,152100.0,16.919,16.9845,16.919,16.9547,152100.0
2011-01-05 14:30:00,28.48,28.53,28.48,28.5,93500.0,16.9547,16.9845,16.9547,16.9666,93500.0
2011-01-05 15:00:00,28.51,28.51,28.41,28.41,212700.0,16.9726,16.9726,16.9131,16.9131,212700.0
2011-01-05 15:30:00,28.41,28.47,28.38,28.39,490300.0,16.9131,16.9488,16.8952,16.9012,490300.0
2011-01-06 09:30:00,28.41,28.43,28.31,28.32,83600.0,16.9131,16.925,16.8535,16.8595,83600.0
2011-01-06 10:00:00,28.31,28.34,28.2,28.22,144800.0,16.8535,16.8714,16.7881,16.8,144800.0
2011-01-06 10:30:00,28.21,28.27,28.19,28.25,126200.0,16.794,16.8297,16.7821,16.8178,126200.0
2011-01-06 11:00:00,28.26,28.28,28.19,28.24,105900.0,16.8238,16.8357,16.7821,16.8119,105900.0
2011-01-06 11:30:00,28.24,28.25,28.2,28.2,42700.0,16.8119,16.8178,16.7881,16.7881,42700.0
2011-01-06 12:00:00,28.2,28.2,28.14,28.16,73400.0,16.7881,16.7881,16.7523,16.7642,73400.0
2011-01-06 12:30:00,28.16,28.21,28.14,28.21,65700.0,16.7642,16.794,16.7523,16.794,65700.0
2011-01-06 13:00:00,28.2,28.21,28.17,28.19,67000.0,16.7881,16.794,16.7702,16.7821,67000.0
2011-01-06 13:30:00,28.19,28.28,28.17,28.28,84900.0,16.7821,16.8357,16.7702,16.8357,84900.0
2011-01-06 14:00:00,28.28,28.31,28.21,28.22,52900.0,16.8357,16.8535,16.794,16.8,52900.0
2011-01-06 14:30:00,28.22,28.23,28.15,28.17,35100.0,16.8,16.8059,16.7583,16.7702,35100.0
2011-01-06 15:00:00,28.17,28.23,28.16,28.2,58200.0,16.7702,16.8059,16.7642,16.7881,58200.0
2011-01-06 15:30:00,28.2,28.29,28.19,28.27,306000.0,16.7881,16.8416,16.7821,16.8297,306000.0
2011-01-07 09:30:00,28.29,28.38,28.2,28.21,124300.0,16.8416,16.8952,16.7881,16.794,124300.0
2011-01-07 10:00:00,28.21,28.28,28.19,28.25,100300.0,16.794,16.8357,16.7821,16.8178,100300.0
2011-01-07 10:30:00,28.25,28.27,28.15,28.17,86400.0,16.8178,16.8297,16.7583,16.7702,86400.0
2011-01-07 11:00:00,28.17,28.24,28.17,28.18,79200.0,16.7702,16.8119,16.7702,16.7761,79200.0
2011-01-07 11:30:00,28.18,28.2,28.11,28.13,116600.0,16.7761,16.7881,16.7345,16.7464,116600.0
2011-01-07 12:00:00,28.14,28.15,28.09,28.1,116300.0,16.7523,16.7583,16.7226,16.7285,116300.0
2011-01-07 12:30:00,28.1,28.2,28.07,28.15,111100.0,16.7285,16.7881,16.7107,16.7583,111100.0
2011-01-07 13:00:00,28.15,28.18,28.14,28.15,24400.0,16.7583,16.7761,16.7523,16.7583,24400.0
2011-01-07 13:30:00,28.15,28.18,28.13,28.16,56500.0,16.7583,16.7761,16.7464,16.7642,56500.0
2011-01-07 14:00:00,28.15,28.17,28.13,28.16,73900.0,16.7583,16.7702,16.7464,16.7642,73900.0
2011-01-07 14:30:00,28.15,28.19,28.14,28.17,62800.0,16.7583,16.7821,16.7523,16.7702,62800.0
2011-01-07 15:00:00,28.18,28.23,28.16,28.17,163000.0,16.7761,16.8059,16.7642,16.7702,163000.0
2011-01-07 15:30:00,28.17,28.29,28.12,28.28,343300.0,16.7702,16.8416,16.7404,16.8357,343300.0
2011-01-10 09:30:00,28.18,28.2,28.0,28.02,122000.0,16.7761,16.7881,16.669,16.6809,122000.0
2011-01-10 10:00:00,28.02,28.04,27.97,27.99,94700.0,16.6809,16.6928,16.6511,16.663,94700.0
2011-01-10 10:30:00,28.0,28.04,27.94,27.97,90800.0,16.669,16.6928,16.6333,16.6511,90800.0
2011-01-10 11:00:00,27.97,28.0,27.93,27.98,68700.0,16.6511,16.669,16.6273,16.6571,68700.0
2011-01-10 11:30:00,27.98,28.0,27.95,27.99,42200.0,16.6571,16.669,16.6392,16.663,42200.0
2011-01-10 12:00:00,27.99,28.02,27.95,27.98,38600.0,16.663,16.6809,16.6392,16.6571,38600.0
2011-01-10 12:30:00,27.98,28.07,27.97,28.0,56000.0,16.6571,16.7107,16.6511,16.669,56000.0
2011-01-10 13:00:00,28.01,28.03,27.97,28.0,48900.0,16.6749,16.6868,16.6511,16.669,48900.0
2011-01-10 13:30:00,27.99,28.07,27.98,28.03,54000.0,16.663,16.7107,16.6571,16.6868,54000.0
2011-01-10 14:00:00,28.04,28.04,27.99,27.99,47900.0,16.6928,16.6928,16.663,16.663,47900.0
2011-01-10 14:30:00,28.0,28.0,27.99,28.0,46300.0,16.669,16.669,16.663,16.669,46300.0
2011-01-10 15:00:00,28.0,28.01,27.92,27.97,305600.0,16.669,16.6749,16.6214,16.6511,305600.0
2011-01-10 15:30:00,27.97,27.98,27.92,27.98,370700.0,16.6511,16.6571,16.6214,16.6571,370700.0
2011-01-11 09:30:00,28.01,28.07,27.91,27.93,85500.0,16.6749,16.7107,16.6154,16.6273,85500.0
2011-01-11 10:00:00,27.93,28.03,27.9,28.03,98700.0,16.6273,16.6868,16.6095,16.6868,98700.0
2011-01-11 10:30:00,28.03,28.18,28.02,28.17,87500.0,16.6868,16.7761,16.6809,16.7702,87500.0
2011-01-11 11:00:00,28.18,28.27,28.18,28.25,107900.0,16.7761,16.8297,16.7761,16.8178,107900.0
2011-01-11 11:30:00,28.26,28.29,28.25,28.25,97300.0,16.8238,16.8416,16.8178,16.8178,97300.0
2011-01-11 12:00:00,28.26,28.32,28.25,28.31,93800.0,16.8238,16.8595,16.8178,16.8535,93800.0
2011-01-11 12:30:00,28.32,28.38,28.32,28.38,113700.0,16.8595,16.8952,16.8595,16.8952,113700.0
2011-01-11 13:00:00,28.37,28.38,28.25,28.25,102600.0,16.8893,16.8952,16.8178,16.8178,102600.0
2011-01-11 13:30:00,28.25,28.27,28.18,28.23,155800.0,16.8178,16.8297,16.7761,16.8059,155800.0
2011-01-11 14:00:00,28.23,28.25,28.18,28.24,129100.0,16.8059,16.8178,16.7761,16.8119,129100.0
2011-01-11 14:30:00,28.25,28.26,28.21,28.26,84300.0,16.8178,16.8238,16.794,16.8238,84300.0
2011-01-11 15:00:00,28.26,28.32,28.25,28.32,78000.0,16.8238,16.8595,16.8178,16.8595,78000.0
2011-01-11 15:30:00,28.32,28.37,28.32,28.34,266800.0,16.8595,16.8893,16.8595,16.8714,266800.0
2011-01-12 09:30:00,28.42,28.43,28.37,28.38,70200.0,16.919,16.925,16.8893,16.8952,70200.0
2011-01-12 10:00:00,28.39,28.42,28.36,28.38,61300.0,16.9012,16.919,16.8833,16.8952,61300.0
2011-01-12 10:30:00,28.38,28.46,28.37,28.46,46800.0,16.8952,16.9428,16.8893,16.9428,46800.0
2011-01-12 11:00:00,28.45,28.54,28.45,28.49,59100.0,16.9369,16.9905,16.9369,16.9607,59100.0
2011-01-12 11:30:00,28.49,28.49,28.36,28.37,57300.0,16.9607,16.9607,16.8833,16.8893,57300.0
2011-01-12 12:00:00,28.36,28.42,28.36,28.42,72100.0,16.8833,16.919,16.8833,16.919,72100.0
2011-01-12 12:30:00,28.42,28.42,28.34,28.35,105100.0,16.919,16.919,16.8714,16.8773,105100.0
2011-01-12 13:00:00,28.35,28.35,28.3,28.33,125800.0,16.8773,16.8773,16.8476,16.8654,125800.0
2011-01-12 13:30:00,28.33,28.34,28.3,28.33,103400.0,16.8654,16.8714,16.8476,16.8654,103400.0
2011-01-12 14:00:00,28.34,28.36,28.33,28.34,123200.0,16.8714,16.8833,16.8654,16.8714,123200.0
2011-01-12 14:30:00,28.34,28.38,28.34,28.38,45300.0,16.8714,16.8952,16.8714,16.8952,45300.0
2011-01-12 15:00:00,28.38,28.38,28.35,28.38,111200.0,16.8952,16.8952,16.8773,16.8952,111200.0
2011-01-12 15:30:00,28.38,28.41,28.36,28.41,296200.0,16.8952,16.9131,16.8833,16.9131,296200.0
2011-01-13 09:30:00,28.41,28.43,28.32,28.33,80600.0,16.9131,16.925,16.8595,16.8654,80600.0
2011-01-13 10:00:00,28.32,28.32,28.15,28.16,101900.0,16.8595,16.8595,16.7583,16.7642,101900.0
2011-01-13 10:30:00,28.15,28.19,28.1,28.11,125900.0,16.7583,16.7821,16.7285,16.7345,125900.0
2011-01-13 11:00:00,28.11,28.14,28.1,28.14,46700.0,16.7345,16.7523,16.7285,16.7523,46700.0
2011-01-13 11:30:00,28.14,28.16,28.12,28.14,62900.0,16.7523,16.7642,16.7404,16.7523,62900.0
2011-01-13 12:00:00,28.14,28.16,28.13,28.15,49800.0,16.7523,16.7642,16.7464,16.7583,49800.0
2011-01-13 12:30:00,28.15,28.19,28.13,28.15,70200.0,16.7583,16.7821,16.7464,16.7583,70200.0
2011-01-13 13:00:00,28.15,28.17,28.13,28.15,44100.0,16.7583,16.7702,16.7464,16.7583,44100.0
2011-01-13 13:30:00,28.16,28.16,28.13,28.14,34500.0,16.7642,16.7642,16.7464,16.7523,34500.0
2011-01-13 14:00:00,28.14,28.15,28.08,28.08,98700.0,16.7523,16.7583,16.7166,16.7166,98700.0
2011-01-13 14:30:00,28.09,28.09,28.02,28.04,85200.0,16.7226,16.7226,16.6809,16.6928,85200.0
2011-01-13 15:00:00,28.04,28.1,28.03,28.1,63700.0,16.6928,16.7285,16.6868,16.7285,63700.0
2011-01-13 15:30:00,28.1,28.14,28.06,28.13,244500.0,16.7285,16.7523,16.7047,16.7464,244500.0
2011-01-14 09:30:00,28.05,28.17,28.01,28.17,94300.0,16.6988,16.7702,16.6749,16.7702,94300.0
2011-01-14 10:00:00,28.17,28.24,28.07,28.07,50800.0,16.7702,16.8119,16.7107,16.7107,50800.0
2011-01-14 10:30:00,28.08,28.12,28.05,28.08,71100.0,16.7166,16.7404,16.6988,16.7166,71100.0
2011-01-14 11:00:00,28.09,28.13,28.04,28.05,65500.0,16.7226,16.7464,16.6928,16.6988,65500.0
2011-01-14 11:30:00,28.05,28.09,28.02,28.06,36000.0,16.6988,16.7226,16.6809,16.7047,36000.0
2011-01-14 12:00:00,28.06,28.11,28.06,28.07,59800.0,16.7047,16.7345,16.7047,16.7107,59800.0
2011-01-14 12:30:00,28.08,28.1,28.06,28.08,45600.0,16.7166,16.7285,16.7047,16.7166,45600.0
2011-01-14 13:00:00,28.08,28.09,28.07,28.07,29400.0,16.7166,16.7226,16.7107,16.7107,29400.0
2011-01-14 13:30:00,28.08,28.13,28.07,28.11,68400.0,16.7166,16.7464,16.7107,16.7345,68400.0
2011-01-14 14:00:00,28.11,28.13,28.1,28.11,31300.0,16.7345,16.7464,16.7285,16.7345,31300.0
2011-01-14 14:30:00,28.1,28.11,28.04,28.05,73600.0,16.7285,16.7345,16.6928,16.6988,73600.0
2011-01-14 15:00:00,28.05,28.13,28.04,28.11,156700.0,16.6988,16.7464,16.6928,16.7345,156700.0
2011-01-14 15:30:00,28.11,28.18,28.09,28.17,270500.0,16.7345,16.7761,16.7226,16.7702,270500.0
2011-01-18 09:30:00,28.06,28.24,28.05,28.1,75500.0,16.7047,16.8119,16.6988,16.7285,75500.0
2011-01-18 10:00:00,28.09,28.2,28.08,28.15,45600.0,16.7226,16.7881,16.7166,16.7583,45600.0
2011-01-18 10:30:00,28.15,28.2,28.12,28.2,82700.0,16.7583,16.7881,16.7404,16.7881,82700.0
2011-01-18 11:00:00,28.19,28.26,28.19,28.26,65400.0,16.7821,16.8238,16.7821,16.8238,65400.0
2011-01-18 11:30:00,28.25,28.27,28.22,28.26,44800.0,16.8178,16.8297,16.8,16.8238,44800.0
2011-01-18 12:00:00,28.26,28.29,28.25,28.28,50100.0,16.8238,16.8416,16.8178,16.8357,50100.0
2011-01-18 12:30:00,28.28,28.31,28.27,28.28,74100.0,16.8357,16.8535,16.8297,16.8357,74100.0
2011-01-18 13:00:00,28.28,28.31,28.26,28.3,66400.0,16.8357,16.8535,16.8238,16.8476,66400.0
2011-01-18 13:30:00,28.3,28.32,28.27,28.3,93900.0,16.8476,16.8595,16.8297,16.8476,93900.0
2011-01-18 14:00:00,28.31,28.36,28.3,28.35,114800.0,16.8535,16.8833,16.8476,16.8773,114800.0
2011-01-18 14:30:00,28.35,28.36,28.31,28.35,86400.0,16.8773,16.8833,16.8535,16.8773,86400.0
2011-01-18 15:00:00,28.34,28.38,28.34,28.37,69400.0,16.8714,16.8952,16.8714,16.8893,69400.0
2011-01-18 15:30:00,28.37,28.43,28.35,28.4,195400.0,16.8893,16.925,16.8773,16.9071,195400.0
2011-01-19 09:30:00,28.4,28.45,28.35,28.38,116400.0,16.9071,16.9369,16.8773,16.8952,116400.0
2011-01-19 10:00:00,28.37,28.45,28.34,28.4,95700.0,16.8893,16.9369,16.8714,16.9071,95700.0
2011-01-19 10:30:00,28.4,28.5,28.4,28.49,69100.0,16.9071,16.9666,16.9071,16.9607,69100.0
2011-01-19 11:00:00,28.5,28.5,28.4,28.4,75400.0,16.9666,16.9666,16.9071,16.9071,75400.0
2011-01-19 11:30:00,28.39,28.45,28.32,28.33,97300.0,16.9012,16.9369,16.8595,16.8654,97300.0
2011-01-19 12:00:00,28.33,28.43,28.32,28.4,65900.0,16.8654,16.925,16.8595,16.9071,65900.0
2011-01-19 12:30:00,28.4,28.41,28.36,28.39,65700.0,16.9071,16.9131,16.8833,16.9012,65700.0
2011-01-19 13:00:00,28.4,28.43,28.38,28.43,72600.0,16.9071,16.925,16.8952,16.925,72600.0
2011-01-19 13:30:00,28.43,28.44,28.4,28.4,19500.0,16.925,16.9309,16.9071,16.9071,19500.0
2011-01-19 14:00:00,28.4,28.41,28.4,28.4,29200.0,16.9071,16.9131,16.9071,16.9071,29200.0
2011-01-19 14:30:00,28.41,28.41,28.38,28.41,141300.0,16.9131,16.9131,16.8952,16.9131,141300.0
2011-01-19 15:00:00,28.41,28.44,28.38,28.42,189000.0,16.9131,16.9309,16.8952,16.919,189000.0
2011-01-19 15:30:00,28.42,28.49,28.42,28.48,167300.0,16.919,16.9607,16.919,16.9547,167300.0
2011-01-20 09:30:00,28.4,28.8,28.4,28.72,155600.0,16.9071,17.1452,16.9071,17.0976,155600.0
2011-01-20 10:00:00,28.73,28.75,28.48,28.53,124900.0,17.1036,17.1155,16.9547,16.9845,124900.0
2011-01-20 10:30:00,28.54,28.72,28.5,28.71,137700.0,16.9905,17.0976,16.9666,17.0917,137700.0
2011-01-20 11:00:00,28.71,28.88,28.7,28.83,158700.0,17.0917,17.1929,17.0857,17.1631,158700.0
2011-01-20 11:30:00,28.83,28.94,28.82,28.93,109500.0,17.1631,17.2286,17.1571,17.2226,109500.0
2011-01-20 12:00:00,28.93,28.99,28.93,28.97,100800.0,17.2226,17.2584,17.2226,17.2464,100800.0
2011-01-20 12:30:00,28.96,29.02,28.96,28.98,85400.0,17.2405,17.2762,17.2405,17.2524,85400.0
2011-01-20 13:00:00,28.98,28.99,28.85,28.86,110400.0,17.2524,17.2584,17.175,17.181,110400.0
2011-01-20 13:30:00,28.86,28.87,28.82,28.87,112700.0,17.181,17.1869,17.1571,17.1869,112700.0
2011-01-20 14:00:00,28.87,28.89,28.84,28.84,72300.0,17.1869,17.1988,17.1691,17.1691,72300.0
2011-01-20 14:30:00,28.84,28.86,28.8,28.81,94600.0,17.1691,17.181,17.1452,17.1512,94600.0
2011-01-20 15:00:00,28.8,28.81,28.75,28.79,123100.0,17.1452,17.1512,17.1155,17.1393,123100.0
2011-01-20 15:30:00,28.78,28.82,28.75,28.8,327300.0,17.1333,17.1571,17.1155,17.1452,327300.0
2011-01-21 09:30:00,28.95,28.97,28.68,28.72,217400.0,17.2345,17.2464,17.0738,17.0976,217400.0
2011-01-21 10:00:00,28.72,28.73,28.57,28.63,82200.0,17.0976,17.1036,17.0083,17.044,82200.0
2011-01-21 10:30:00,28.62,28.7,28.6,28.65,71700.0,17.0381,17.0857,17.0262,17.0559,71700.0
2011-01-21 11:00:00,28.65,28.65,28.54,28.62,94500.0,17.0559,17.0559,16.9905,17.0381,94500.0
2011-01-21 11:30:00,28.62,28.64,28.58,28.61,58000.0,17.0381,17.05,17.0143,17.0321,58000.0
2011-01-21 12:00:00,28.61,28.63,28.56,28.62,74500.0,17.0321,17.044,17.0024,17.0381,74500.0
2011-01-21 12:30:00,28.63,28.63,28.55,28.57,79700.0,17.044,17.044,16.9964,17.0083,79700.0
2011-01-21 13:00:00,28.57,28.57,28.55,28.56,52400.0,17.0083,17.0083,16.9964,17.0024,52400.0
2011-01-21 13:30:00,28.56,28.57,28.55,28.55,33200.0,17.0024,17.0083,16.9964,16.9964,33200.0
2011-01-21 14:00:00,28.56,28.62,28.55,28.62,50400.0,17.0024,17.0381,16.9964,17.0381,50400.0
2011-01-21 14:30:00,28.62,28.68,28.61,28.67,43400.0,17.0381,17.0738,17.0321,17.0679,43400.0
2011-01-21 15:00:00,28.68,28.68,28.63,28.64,106400.0,17.0738,17.0738,17.044,17.05,106400.0
2011-01-21 15:30:00,28.64,28.65,28.62,28.65,158400.0,17.05,17.0559,17.0381,17.0559,158400.0
2011-01-24 09:30:00,28.68,28.84,28.68,28.78,98400.0,17.0738,17.1691,17.0738,17.1333,98400.0
2011-01-24 10:00:00,28.78,28.84,28.78,28.84,136800.0,17.1333,17.1691,17.1333,17.1691,136800.0
2011-01-24 10:30:00,28.84,28.95,28.81,28.95,78400.0,17.1691,17.2345,17.1512,17.2345,78400.0
2011-01-24 11:00:00,28.95,28.99,28.94,28.98,46900.0,17.2345,17.2584,17.2286,17.2524,46900.0
2011-01-24 11:30:00,28.99,29.01,28.98,29.01,65900.0,17.2584,17.2703,17.2524,17.2703,65900.0
2011-01-24 12:00:00,29.01,29.03,29.01,29.02,70500.0,17.2703,17.2822,17.2703,17.2762,70500.0
2011-01-24 12:30:00,29.01,29.08,29.01,29.07,103100.0,17.2703,17.3119,17.2703,17.306,103100.0
2011-01-24 13:00:00,29.08,29.13,29.07,29.1,74900.0,17.3119,17.3417,17.306,17.3238,74900.0
2011-01-24 13:30:00,29.09,29.1,28.99,29.0,126100.0,17.3179,17.3238,17.2584,17.2643,126100.0
2011-01-24 14:00:00,29.0,29.04,28.97,28.99,63200.0,17.2643,17.2881,17.2464,17.2584,63200.0
2011-01-24 14:30:00,29.0,29.0,28.95,28.99,58200.0,17.2643,17.2643,17.2345,17.2584,58200.0
2011-01-24 15:00:00,28.98,28.99,28.92,28.93,126600.0,17.2524,17.2584,17.2167,17.2226,126600.0
2011-01-24 15:30:00,28.94,29.02,28.91,28.99,232000.0,17.2286,17.2762,17.2107,17.2584,232000.0
2011-01-25 09:30:00,28.9,29.08,28.86,29.08,93600.0,17.2048,17.3119,17.181,17.3119,93600.0
2011-01-25 10:00:00,29.09,29.14,29.0,29.02,49300.0,17.3179,17.3477,17.2643,17.2762,49300.0
2011-01-25 10:30:00,29.02,29.07,29.01,29.05,60700.0,17.2762,17.306,17.2703,17.2941,60700.0
2011-01-25 11:00:00,29.06,29.08,28.92,28.92,79500.0,17.3,17.3119,17.2167,17.2167,79500.0
2011-01-25 11:30:00,28.91,28.97,28.87,28.97,58200.0,17.2107,17.2464,17.1869,17.2464,58200.0
2011-01-25 12:00:00,28.96,29.0,28.95,29.0,53100.0,17.2405,17.2643,17.2345,17.2643,53100.0
2011-01-25 12:30:00,29.0,29.0,28.97,28.98,42700.0,17.2643,17.2643,17.2464,17.2524,42700.0
2011-01-25 13:00:00,28.97,28.98,28.94,28.98,76100.0,17.2464,17.2524,17.2286,17.2524,76100.0
2011-01-25 13:30:00,28.98,28.99,28.96,28.97,49300.0,17.2524,17.2584,17.2405,17.2464,49300.0
2011-01-25 14:00:00,28.97,28.97,28.87,28.88,80300.0,17.2464,17.2464,17.1869,17.1929,80300.0
2011-01-25 14:30:00,28.88,28.93,28.84,28.84,74300.0,17.1929,17.2226,17.1691,17.1691,74300.0
2011-01-25 15:00:00,28.84,29.0,28.84,29.0,189100.0,17.1691,17.2643,17.1691,17.2643,189100.0
2011-01-25 15:30:00,29.0,29.01,28.93,29.01,152800.0,17.2643,17.2703,17.2226,17.2703,152800.0
2011-01-26 09:30:00,28.91,28.95,28.75,28.78,158200.0,17.2107,17.2345,17.1155,17.1333,158200.0
2011-01-26 10:00:00,28.79,28.89,28.78,28.85,103400.0,17.1393,17.1988,17.1333,17.175,103400.0
2011-01-26 10:30:00,28.85,28.91,28.81,28.86,61600.0,17.175,17.2107,17.1512,17.181,61600.0
2011-01-26 11:00:00,28.86,28.93,28.81,28.82,60600.0,17.181,17.2226,17.1512,17.1571,60600.0
2011-01-26 11:30:00,28.82,28.87,28.78,28.8,56000.0,17.1571,17.1869,17.1333,17.1452,56000.0
2011-01-26 12:00:00,28.8,28.83,28.76,28.82,40000.0,17.1452,17.1631,17.1214,17.1571,40000.0
2011-01-26 12:30:00,28.81,28.84,28.79,28.84,29300.0,17.1512,17.1691,17.1393,17.1691,29300.0
2011-01-26 13:00:00,28.84,28.86,28.79,28.8,27900.0,17.1691,17.181,17.1393,17.1452,27900.0
2011-01-26 13:30:00,28.79,28.79,28.71,28.71,32800.0,17.1393,17.1393,17.0917,17.0917,32800.0
2011-01-26 14:00:00,28.72,28.78,28.7,28.74,99000.0,17.0976,17.1333,17.0857,17.1095,99000.0
2011-01-26 14:30:00,28.73,28.84,28.72,28.82,90600.0,17.1036,17.1691,17.0976,17.1571,90600.0
2011-01-26 15:00:00,28.82,28.84,28.8,28.83,72300.0,17.1571,17.1691,17.1452,17.1631,72300.0
2011-01-26 15:30:00,28.83,28.84,28.81,28.84,157500.0,17.1631,17.1691,17.1512,17.1691,157500.0
2011-01-27 09:30:00,28.88,28.96,28.75,28.94,80200.0,17.1929,17.2405,17.1155,17.2286,80200.0
2011-01-27 10:00:00,28.93,29.0,28.93,29.0,55700.0,17.2226,17.2643,17.2226,17.2643,55700.0
2011-01-27 10:30:00,29.0,29.0,28.93,28.98,60300.0,17.2643,17.2643,17.2226,17.2524,60300.0
2011-01-27 11:00:00,28.98,29.05,28.98,29.01,67600.0,17.2524,17.2941,17.2524,17.2703,67600.0
2011-01-27 11:30:00,29.02,29.07,29.02,29.07,54200.0,17.2762,17.306,17.2762,17.306,54200.0
2011-01-27 12:00:00,29.06,29.07,29.06,29.07,24400.0,17.3,17.306,17.3,17.306,24400.0
2011-01-27 12:30:00,29.06,29.07,29.03,29.04,53300.0,17.3,17.306,17.2822,17.2881,53300.0
2011-01-27 13:00:00,29.05,29.07,29.01,29.06,46700.0,17.2941,17.306,17.2703,17.3,46700.0
2011-01-27 13:30:00,29.07,29.1,29.06,29.09,33800.0,17.306,17.3238,17.3,17.3179,33800.0
2011-01-27 14:00:00,29.09,29.11,29.08,29.09,56500.0,17.3179,17.3298,17.3119,17.3179,56500.0
2011-01-27 14:30:00,29.09,29.13,29.08,29.12,38900.0,17.3179,17.3417,17.3119,17.3357,38900.0
2011-01-27 15:00:00,29.12,29.13,29.08,29.09,76100.0,17.3357,17.3417,17.3119,17.3179,76100.0
2011-01-27 15:30:00,29.09,29.13,29.08,29.1,193000.0,17.3179,17.3417,17.3119,17.3238,193000.0
2011-01-28 09:30:00,29.07,29.12,29.02,29.03,58600.0,17.306,17.3357,17.2762,17.2822,58600.0
2011-01-28 10:00:00,29.03,29.05,28.91,28.92,71800.0,17.2822,17.2941,17.2107,17.2167,71800.0
2011-01-28 10:30:00,28.92,28.92,28.75,28.75,66900.0,17.2167,17.2167,17.1155,17.1155,66900.0
2011-01-28 11:00:00,28.75,28.79,28.69,28.69,54900.0,17.1155,17.1393,17.0798,17.0798,54900.0
2011-01-28 11:30:00,28.69,28.7,28.59,28.59,67500.0,17.0798,17.0857,17.0202,17.0202,67500.0
2011-01-28 12:00:00,28.59,28.6,28.53,28.54,81200.0,17.0202,17.0262,16.9845,16.9905,81200.0
2011-01-28 12:30:00,28.53,28.55,28.49,28.5,60000.0,16.9845,16.9964,16.9607,16.9666,60000.0
2011-01-28 13:00:00,28.49,28.5,28.41,28.46,102000.0,16.9607,16.9666,16.9131,16.9428,102000.0
2011-01-28 13:30:00,28.46,28.55,28.42,28.55,93500.0,16.9428,16.9964,16.919,16.9964,93500.0
2011-01-28 14:00:00,28.54,28.54,28.45,28.49,54300.0,16.9905,16.9905,16.9369,16.9607,54300.0
2011-01-28 14:30:00,28.49,28.51,28.44,28.45,57200.0,16.9607,16.9726,16.9309,16.9369,57200.0
2011-01-28 15:00:00,28.45,28.49,28.4,28.41,181800.0,16.9369,16.9607,16.9071,16.9131,181800.0
2011-01-28 15:30:00,28.41,28.42,28.39,28.41,322500.0,16.9131,16.919,16.9012,16.9131,322500.0
2011-01-31 09:30:00,29.11,29.13,28.41,28.44,109700.0,17.3298,17.3417,16.9131,16.9309,109700.0
2011-01-31 10:00:00,28.42,28.44,28.36,28.42,87100.0,16.919,16.9309,16.8833,16.919,87100.0
2011-01-31 10:30:00,28.42,28.46,28.38,28.43,51600.0,16.919,16.9428,16.8952,16.925,51600.0
2011-01-31 11:00:00,28.43,28.46,28.38,28.4,51300.0,16.925,16.9428,16.8952,16.9071,51300.0
2011-01-31 11:30:00,28.41,28.41,28.38,28.4,37200.0,16.9131,16.9131,16.8952,16.9071,37200.0
2011-01-31 12:00:00,28.4,28.42,28.38,28.4,52100.0,16.9071,16.919,16.8952,16.9071,52100.0
2011-01-31 12:30:00,28.4,28.42,28.38,28.41,37400.0,16.9071,16.919,16.8952,16.9131,37400.0
2011-01-31 13:00:00,28.42,28.44,28.41,28.42,27300.0,16.919,16.9309,16.9131,16.919,27300.0
2011-01-31 13:30:00,28.41,28.43,28.41,28.43,43800.0,16.9131,16.925,16.9131,16.925,43800.0
2011-01-31 14:00:00,28.43,28.44,28.4,28.41,49800.0,16.925,16.9309,16.9071,16.9131,49800.0
2011-01-31 14:30:00,28.41,28.41,28.38,28.38,56300.0,16.9131,16.9131,16.8952,16.8952,56300.0
2011-01-31 15:00:00,28.38,28.42,28.38,28.41,72900.0,16.8952,16.919,16.8952,16.9131,72900.0
2011-01-31 15:30:00,28.42,28.42,28.37,28.38,177600.0,16.919,16.919,16.8893,16.8952,177600.0
2011-02-01 09:30:00,28.5,28.61,28.45,28.54,119100.0,16.9666,17.0321,16.9369,16.9905,119100.0
2011-02-01 10:00:00,28.55,28.56,28.44,28.5,112500.0,16.9964,17.0024,16.9309,16.9666,112500.0
2011-02-01 10:30:00,28.49,28.51,28.38,28.42,176600.0,16.9607,16.9726,16.8952,16.919,176600.0
2011-02-01 11:00:00,28.41,28.52,28.39,28.51,118000.0,16.9131,16.9786,16.9012,16.9726,118000.0
2011-02-01 11:30:00,28.5,28.58,28.5,28.56,55000.0,16.9666,17.0143,16.9666,17.0024,55000.0
2011-02-01 12:00:00,28.56,28.57,28.53,28.55,31600.0,17.0024,17.0083,16.9845,16.9964,31600.0
2011-02-01 12:30:00,28.54,28.56,28.53,28.55,43600.0,16.9905,17.0024,16.9845,16.9964,43600.0
2011-02-01 13:00:00,28.56,28.56,28.5,28.53,69400.0,17.0024,17.0024,16.9666,16.9845,69400.0
2011-02-01 13:30:00,28.52,28.57,28.52,28.54,47900.0,16.9786,17.0083,16.9786,16.9905,47900.0
2011-02-01 14:00:00,28.54,28.55,28.53,28.54,23600.0,16.9905,16.9964,16.9845,16.9905,23600.0
2011-02-01 14:30:00,28.54,28.64,28.53,28.63,58300.0,16.9905,17.05,16.9845,17.044,58300.0
2011-02-01 15:00:00,28.63,28.71,28.63,28.71,84400.0,17.044,17.0917,17.044,17.0917,84400.0
2011-02-01 15:30:00,28.71,28.72,28.68,28.7,146200.0,17.0917,17.0976,17.0738,17.0857,146200.0
2011-02-02 09:30:00,28.65,28.7,28.54,28.56,81200.0,17.0559,17.0857,16.9905,17.0024,81200.0
2011-02-02 10:00:00,28.57,28.64,28.49,28.62,87400.0,17.0083,17.05,16.9607,17.0381,87400.0
2011-02-02 10:30:00,28.62,28.68,28.53,28.61,76300.0,17.0381,17.0738,16.9845,17.0321,76300.0
2011-02-02 11:00:00,28.61,28.62,28.56,28.6,49800.0,17.0321,17.0381,17.0024,17.0262,49800.0
2011-02-02 11:30:00,28.59,28.59,28.55,28.55,46800.0,17.0202,17.0202,16.9964,16.9964,46800.0
2011-02-02 12:00:00,28.55,28.56,28.5,28.51,61000.0,16.9964,17.0024,16.9666,16.9726,61000.0
2011-02-02 12:30:00,28.51,28.51,28.5,28.5,47200.0,16.9726,16.9726,16.9666,16.9666,47200.0
2011-02-02 13:00:00,28.5,28.54,28.49,28.52,81700.0,16.9666,16.9905,16.9607,16.9786,81700.0
2011-02-02 13:30:00,28.51,28.52,28.44,28.44,86900.0,16.9726,16.9786,16.9309,16.9309,86900.0
2011-02-02 14:00:00,28.44,28.45,28.42,28.44,40500.0,16.9309,16.9369,16.919,16.9309,40500.0
2011-02-02 14:30:00,28.45,28.48,28.44,28.46,58700.0,16.9369,16.9547,16.9309,16.9428,58700.0
2011-02-02 15:00:00,28.45,28.48,28.45,28.46,40300.0,16.9369,16.9547,16.9369,16.9428,40300.0
2011-02-02 15:30:00,28.46,28.47,28.41,28.46,186000.0,16.9428,16.9488,16.9131,16.9428,186000.0
2011-02-03 09:30:00,28.39,28.46,28.22,28.34,77900.0,16.9012,16.9428,16.8,16.8714,77900.0
2011-02-03 10:00:00,28.34,28.39,28.26,28.29,98500.0,16.8714,16.9012,16.8238,16.8416,98500.0
2011-02-03 10:30:00,28.29,28.32,28.23,28.31,83400.0,16.8416,16.8595,16.8059,16.8535,83400.0
2011-02-03 11:00:00,28.31,28.37,28.3,28.35,57500.0,16.8535,16.8893,16.8476,16.8773,57500.0
2011-02-03 11:30:00,28.34,28.46,28.33,28.46,46600.0,16.8714,16.9428,16.8654,16.9428,46600.0
2011-02-03 12:00:00,28.46,28.46,28.38,28.42,50000.0,16.9428,16.9428,16.8952,16.919,50000.0
2011-02-03 12:30:00,28.42,28.48,28.4,28.48,22600.0,16.919,16.9547,16.9071,16.9547,22600.0
2011-02-03 13:00:00,28.48,28.48,28.42,28.42,67900.0,16.9547,16.9547,16.919,16.919,67900.0
2011-02-03 13:30:00,28.43,28.43,28.35,28.37,48500.0,16.925,16.925,16.8773,16.8893,48500.0
2011-02-03 14:00:00,28.37,28.37,28.29,28.29,62000.0,16.8893,16.8893,16.8416,16.8416,62000.0
2011-02-03 14:30:00,28.3,28.4,28.29,28.39,42200.0,16.8476,16.9071,16.8416,16.9012,42200.0
2011-02-03 15:00:00,28.38,28.47,28.38,28.47,41000.0,16.8952,16.9488,16.8952,16.9488,41000.0
2011-02-03 15:30:00,28.47,28.51,28.45,28.47,260800.0,16.9488,16.9726,16.9369,16.9488,260800.0
2011-02-04 09:30:00,28.37,28.46,28.21,28.25,122900.0,16.8893,16.9428,16.794,16.8178,122900.0
2011-02-04 10:00:00,28.25,28.28,28.13,28.2,83300.0,16.8178,16.8357,16.7464,16.7881,83300.0
2011-02-04 10:30:00,28.21,28.22,28.04,28.04,106200.0,16.794,16.8,16.6928,16.6928,106200.0
2011-02-04 11:00:00,28.04,28.17,28.03,28.16,63100.0,16.6928,16.7702,16.6868,16.7642,63100.0
2011-02-04 11:30:00,28.16,28.22,28.16,28.18,40000.0,16.7642,16.8,16.7642,16.7761,40000.0
2011-02-04 12:00:00,28.19,28.21,28.19,28.2,57700.0,16.7821,16.794,16.7821,16.7881,57700.0
2011-02-04 12:30:00,28.21,28.24,28.2,28.24,30200.0,16.794,16.8119,16.7881,16.8119,30200.0
2011-02-04 13:00:00,28.23,28.28,28.23,28.26,33900.0,16.8059,16.8357,16.8059,16.8238,33900.0
2011-02-04 13:30:00,28.26,28.26,28.24,28.25,22300.0,16.8238,16.8238,16.8119,16.8178,22300.0
2011-02-04 14:00:00,28.25,28.26,28.2,28.21,33800.0,16.8178,16.8238,16.7881,16.794,33800.0
2011-02-04 14:30:00,28.2,28.21,28.17,28.21,49100.0,16.7881,16.794,16.7702,16.794,49100.0
2011-02-04 15:00:00,28.21,28.22,28.18,28.18,51500.0,16.794,16.8,16.7761,16.7761,51500.0
2011-02-04 15:30:00,28.18,28.26,28.18,28.22,171800.0,16.7761,16.8238,16.7761,16.8,171800.0
2011-02-07 09:30:00,28.27,28.37,28.23,28.35,48700.0,16.8297,16.8893,16.8059,16.8773,48700.0
2011-02-07 10:00:00,28.35,28.44,28.34,28.4,64200.0,16.8773,16.9309,16.8714,16.9071,64200.0
2011-02-07 10:30:00,28.39,28.43,28.39,28.41,41400.0,16.9012,16.925,16.9012,16.9131,41400.0
2011-02-07 11:00:00,28.41,28.43,28.4,28.41,31100.0,16.9131,16.925,16.9071,16.9131,31100.0
2011-02-07 11:30:00,28.41,28.46,28.39,28.46,84800.0,16.9131,16.9428,16.9012,16.9428,84800.0
2011-02-07 12:00:00,28.46,28.5,28.45,28.5,88000.0,16.9428,16.9666,16.9369,16.9666,88000.0
2011-02-07 12:30:00,28.49,28.5,28.46,28.47,211400.0,16.9607,16.9666,16.9428,16.9488,211400.0
2011-02-07 13:00:00,28.47,28.5,28.45,28.48,112300.0,16.9488,16.9666,16.9369,16.9547,112300.0
2011-02-07 13:30:00,28.48,28.51,28.46,28.46,155300.0,16.9547,16.9726,16.9428,16.9428,155300.0
2011-02-07 14:00:00,28.46,28.52,28.46,28.49,120400.0,16.9428,16.9786,16.9428,16.9607,120400.0
2011-02-07 14:30:00,28.5,28.55,28.46,28.5,246300.0,16.9666,16.9964,16.9428,16.9666,246300.0
2011-02-07 15:00:00,28.5,28.52,28.49,28.51,44500.0,16.9666,16.9786,16.9607,16.9726,44500.0
2011-02-07 15:30:00,28.51,28.63,28.5,28.62,263500.0,16.9726,17.044,16.9666,17.0381,263500.0
2011-02-08 09:30:00,28.6,28.62,28.49,28.6,77400.0,17.0262,17.0381,16.9607,17.0262,77400.0
2011-02-08 10:00:00,28.62,28.62,28.53,28.53,48300.0,17.0381,17.0381,16.9845,16.9845,48300.0
2011-02-08 10:30:00,28.53,28.55,28.49,28.51,62000.0,16.9845,16.9964,16.9607,16.9726,62000.0
2011-02-08 11:00:00,28.52,28.52,28.48,28.51,43300.0,16.9786,16.9786,16.9547,16.9726,43300.0
2011-02-08 11:30:00,28.51,28.55,28.51,28.53,30400.0,16.9726,16.9964,16.9726,16.9845,30400.0
2011-02-08 12:00:00,28.53,28.53,28.46,28.49,162900.0,16.9845,16.9845,16.9428,16.9607,162900.0
2011-02-08 12:30:00,28.5,28.53,28.46,28.53,121100.0,16.9666,16.9845,16.9428,16.9845,121100.0
2011-02-08 13:00:00,28.53,28.53,28.49,28.51,49700.0,16.9845,16.9845,16.9607,16.9726,49700.0
2011-02-08 13:30:00,28.51,28.52,28.5,28.51,57900.0,16.9726,16.9786,16.9666,16.9726,57900.0
2011-02-08 14:00:00,28.52,28.54,28.51,28.54,44600.0,16.9786,16.9905,16.9726,16.9905,44600.0
2011-02-08 14:30:00,28.54,28.57,28.54,28.55,88200.0,16.9905,17.0083,16.9905,16.9964,88200.0
2011-02-08 15:00:00,28.54,28.63,28.54,28.61,96000.0,16.9905,17.044,16.9905,17.0321,96000.0
2011-02-08 15:30:00,28.61,28.68,28.6,28.66,282700.0,17.0321,17.0738,17.0262,17.0619,282700.0
2011-02-09 09:30:00,28.61,28.62,28.49,28.51,99500.0,17.0321,17.0381,16.9607,16.9726,99500.0
2011-02-09 10:00:00,28.51,28.54,28.5,28.51,108000.0,16.9726,16.9905,16.9666,16.9726,108000.0
2011-02-09 10:30:00,28.51,28.52,28.5,28.51,115500.0,16.9726,16.9786,16.9666,16.9726,115500.0
2011-02-09 11:00:00,28.5,28.55,28.5,28.54,121600.0,16.9666,16.9964,16.9666,16.9905,121600.0
2011-02-09 11:30:00,28.54,28.6,28.53,28.55,81100.0,16.9905,17.0262,16.9845,16.9964,81100.0
2011-02-09 12:00:00,28.55,28.61,28.55,28.61,60000.0,16.9964,17.0321,16.9964,17.0321,60000.0
2011-02-09 12:30:00,28.61,28.67,28.61,28.67,41600.0,17.0321,17.0679,17.0321,17.0679,41600.0
2011-02-09 13:00:00,28.68,28.68,28.62,28.63,71200.0,17.0738,17.0738,17.0381,17.044,71200.0
2011-02-09 13:30:00,28.64,28.64,28.56,28.56,33800.0,17.05,17.05,17.0024,17.0024,33800.0
2011-02-09 14:00:00,28.56,28.61,28.54,28.6,122700.0,17.0024,17.0321,16.9905,17.0262,122700.0
2011-02-09 14:30:00,28.6,28.6,28.54,28.55,103000.0,17.0262,17.0262,16.9905,16.9964,103000.0
2011-02-09 15:00:00,28.55,28.58,28.55,28.56,99400.0,16.9964,17.0143,16.9964,17.0024,99400.0
2011-02-09 15:30:00,28.56,28.61,28.53,28.6,350000.0,17.0024,17.0321,16.9845,17.0262,350000.0
2011-02-10 09:30:00,28.54,28.71,28.51,28.7,97700.0,16.9905,17.0917,16.9726,17.0857,97700.0
2011-02-10 10:00:00,28.7,28.72,28.64,28.65,78800.0,17.0857,17.0976,17.05,17.0559,78800.0
2011-02-10 10:30:00,28.67,28.67,28.57,28.6,60300.0,17.0679,17.0679,17.0083,17.0262,60300.0
2011-02-10 11:00:00,28.6,28.64,28.59,28.62,55800.0,17.0262,17.05,17.0202,17.0381,55800.0
2011-02-10 11:30:00,28.61,28.66,28.59,28.6,50700.0,17.0321,17.0619,17.0202,17.0262,50700.0
2011-02-10 12:00:00,28.6,28.61,28.6,28.6,40700.0,17.0262,17.0321,17.0262,17.0262,40700.0
2011-02-10 12:30:00,28.6,28.62,28.6,28.61,69400.0,17.0262,17.0381,17.0262,17.0321,69400.0
2011-02-10 13:00:00,28.61,28.67,28.58,28.65,77400.0,17.0321,17.0679,17.0143,17.0559,77400.0
2011-02-10 13:30:00,28.64,28.65,28.6,28.6,35900.0,17.05,17.0559,17.0262,17.0262,35900.0
2011-02-10 14:00:00,28.6,28.64,28.6,28.61,36700.0,17.0262,17.05,17.0262,17.0321,36700.0
2011-02-10 14:30:00,28.61,28.61,28.6,28.6,69300.0,17.0321,17.0321,17.0262,17.0262,69300.0
2011-02-10 15:00:00,28.6,28.62,28.6,28.62,66500.0,17.0262,17.0381,17.0262,17.0381,66500.0
2011-02-10 15:30:00,28.61,28.71,28.61,28.69,307500.0,17.0321,17.0917,17.0321,17.0798,307500.0
2011-02-11 09:30:00,28.64,28.75,28.6,28.72,70700.0,17.05,17.1155,17.0262,17.0976,70700.0
2011-02-11 10:00:00,28.72,28.8,28.7,28.78,61900.0,17.0976,17.1452,17.0857,17.1333,61900.0
2011-02-11 10:30:00,28.79,28.83,28.75,28.83,36900.0,17.1393,17.1631,17.1155,17.1631,36900.0
2011-02-11 11:00:00,28.82,28.92,28.77,28.77,111700.0,17.1571,17.2167,17.1274,17.1274,111700.0
2011-02-11 11:30:00,28.77,28.8,28.75,28.78,46800.0,17.1274,17.1452,17.1155,17.1333,46800.0
2011-02-11 12:00:00,28.77,28.78,28.72,28.73,40600.0,17.1274,17.1333,17.0976,17.1036,40600.0
2011-02-11 12:30:00,28.73,28.73,28.7,28.71,33600.0,17.1036,17.1036,17.0857,17.0917,33600.0
2011-02-11 13:00:00,28.71,28.72,28.69,28.71,34800.0,17.0917,17.0976,17.0798,17.0917,34800.0
2011-02-11 13:30:00,28.72,28.75,28.66,28.67,70000.0,17.0976,17.1155,17.0619,17.0679,70000.0
2011-02-11 14:00:00,28.66,28.7,28.64,28.64,62500.0,17.0619,17.0857,17.05,17.05,62500.0
2011-02-11 14:30:00,28.65,28.76,28.63,28.72,137500.0,17.0559,17.1214,17.044,17.0976,137500.0
2011-02-11 15:00:00,28.72,28.76,28.71,28.74,47600.0,17.0976,17.1214,17.0917,17.1095,47600.0
2011-02-11 15:30:00,28.74,28.75,28.71,28.75,252300.0,17.1095,17.1155,17.0917,17.1155,252300.0
2011-02-14 09:30:00,28.69,28.81,28.56,28.56,78800.0,17.0798,17.1512,17.0024,17.0024,78800.0
2011-02-14 10:00:00,28.56,28.63,28.55,28.6,180100.0,17.0024,17.044,16.9964,17.0262,180100.0
2011-02-14 10:30:00,28.6,28.64,28.59,28.63,73500.0,17.0262,17.05,17.0202,17.044,73500.0
2011-02-14 11:00:00,28.62,28.65,28.59,28.6,125600.0,17.0381,17.0559,17.0202,17.0262,125600.0
2011-02-14 11:30:00,28.61,28.62,28.6,28.6,28900.0,17.0321,17.0381,17.0262,17.0262,28900.0
2011-02-14 12:00:00,28.6,28.63,28.59,28.61,38500.0,17.0262,17.044,17.0202,17.0321,38500.0
2011-02-14 12:30:00,28.6,28.61,28.59,28.6,55900.0,17.0262,17.0321,17.0202,17.0262,55900.0
2011-02-14 13:00:00,28.6,28.64,28.6,28.64,29500.0,17.0262,17.05,17.0262,17.05,29500.0
2011-02-14 13:30:00,28.64,28.64,28.6,28.62,25900.0,17.05,17.05,17.0262,17.0381,25900.0
2011-02-14 14:00:00,28.62,28.63,28.59,28.61,63700.0,17.0381,17.044,17.0202,17.0321,63700.0
2011-02-14 14:30:00,28.61,28.61,28.59,28.61,26800.0,17.0321,17.0321,17.0202,17.0321,26800.0
2011-02-14 15:00:00,28.61,28.61,28.6,28.6,53000.0,17.0321,17.0321,17.0262,17.0262,53000.0
2011-02-14 15:30:00,28.6,28.68,28.6,28.64,217300.0,17.0262,17.0738,17.0262,17.05,217300.0
2011-02-15 09:30:00,28.6,28.63,28.59,28.6,94400.0,17.0262,17.044,17.0202,17.0262,94400.0
2011-02-15 10:00:00,28.6,28.68,28.59,28.64,130300.0,17.0262,17.0738,17.0202,17.05,130300.0
2011-02-15 10:30:00,28.63,28.74,28.63,28.7,42800.0,17.044,17.1095,17.044,17.0857,42800.0
2011-02-15 11:00:00,28.7,28.75,28.7,28.74,37700.0,17.0857,17.1155,17.0857,17.1095,37700.0
2011-02-15 11:30:00,28.74,28.74,28.68,28.73,62700.0,17.1095,17.1095,17.0738,17.1036,62700.0
2011-02-15 12:00:00,28.73,28.74,28.69,28.73,41800.0,17.1036,17.1095,17.0798,17.1036,41800.0
2011-02-15 12:30:00,28.73,28.74,28.72,28.74,28500.0,17.1036,17.1095,17.0976,17.1095,28500.0
2011-02-15 13:00:00,28.74,28.74,28.73,28.73,36800.0,17.1095,17.1095,17.1036,17.1036,36800.0
2011-02-15 13:30:00,28.73,28.76,28.69,28.7,76200.0,17.1036,17.1214,17.0798,17.0857,76200.0
2011-02-15 14:00:00,28.69,28.71,28.68,28.69,50300.0,17.0798,17.0917,17.0738,17.0798,50300.0
2011-02-15 14:30:00,28.69,28.75,28.68,28.72,60200.0,17.0798,17.1155,17.0738,17.0976,60200.0
2011-02-15 15:00:00,28.72,28.77,28.71,28.73,70900.0,17.0976,17.1274,17.0917,17.1036,70900.0
2011-02-15 15:30:00,28.74,28.78,28.73,28.78,238100.0,17.1095,17.1333,17.1036,17.1333,238100.0
2011-02-16 09:30:00,28.9,28.9,28.68,28.71,57300.0,17.2048,17.2048,17.0738,17.0917,57300.0
2011-02-16 10:00:00,28.71,28.76,28.67,28.69,66000.0,17.0917,17.1214,17.0679,17.0798,66000.0
2011-02-16 10:30:00,28.69,28.7,28.66,28.68,53100.0,17.0798,17.0857,17.0619,17.0738,53100.0
2011-02-16 11:00:00,28.68,28.78,28.66,28.77,96600.0,17.0738,17.1333,17.0619,17.1274,96600.0
2011-02-16 11:30:00,28.77,28.79,28.72,28.74,60100.0,17.1274,17.1393,17.0976,17.1095,60100.0
2011-02-16 12:00:00,28.74,28.75,28.66,28.69,85400.0,17.1095,17.1155,17.0619,17.0798,85400.0
2011-02-16 12:30:00,28.69,28.76,28.68,28.76,95000.0,17.0798,17.1214,17.0738,17.1214,95000.0
2011-02-16 13:00:00,28.75,28.77,28.74,28.75,32100.0,17.1155,17.1274,17.1095,17.1155,32100.0
2011-02-16 13:30:00,28.75,28.76,28.74,28.76,50100.0,17.1155,17.1214,17.1095,17.1214,50100.0
2011-02-16 14:00:00,28.75,28.76,28.7,28.75,76900.0,17.1155,17.1214,17.0857,17.1155,76900.0
2011-02-16 14:30:00,28.75,28.86,28.74,28.82,51600.0,17.1155,17.181,17.1095,17.1571,51600.0
2011-02-16 15:00:00,28.82,28.83,28.8,28.83,52300.0,17.1571,17.1631,17.1452,17.1631,52300.0
2011-02-16 15:30:00,28.82,28.88,28.82,28.87,194100.0,17.1571,17.1929,17.1571,17.1869,194100.0
2011-02-17 09:30:00,28.78,28.89,28.7,28.75,114200.0,17.1333,17.1988,17.0857,17.1155,114200.0
2011-02-17 10:00:00,28.77,28.81,28.73,28.77,94800.0,17.1274,17.1512,17.1036,17.1274,94800.0
2011-02-17 10:30:00,28.78,28.8,28.75,28.77,46800.0,17.1333,17.1452,17.1155,17.1274,46800.0
2011-02-17 11:00:00,28.78,28.87,28.77,28.87,39400.0,17.1333,17.1869,17.1274,17.1869,39400.0
2011-02-17 11:30:00,28.86,28.88,28.79,28.79,45900.0,17.181,17.1929,17.1393,17.1393,45900.0
2011-02-17 12:00:00,28.79,28.81,28.78,28.8,25000.0,17.1393,17.1512,17.1333,17.1452,25000.0
2011-02-17 12:30:00,28.8,28.81,28.77,28.77,33500.0,17.1452,17.1512,17.1274,17.1274,33500.0
2011-02-17 13:00:00,28.77,28.81,28.77,28.79,57400.0,17.1274,17.1512,17.1274,17.1393,57400.0
2011-02-17 13:30:00,28.8,28.8,28.79,28.79,24600.0,17.1452,17.1452,17.1393,17.1393,24600.0
2011-02-17 14:00:00,28.79,28.8,28.75,28.75,87900.0,17.1393,17.1452,17.1155,17.1155,87900.0
2011-02-17 14:30:00,28.75,28.76,28.75,28.75,62800.0,17.1155,17.1214,17.1155,17.1155,62800.0
2011-02-17 15:00:00,28.75,28.76,28.74,28.75,130500.0,17.1155,17.1214,17.1095,17.1155,130500.0
2011-02-17 15:30:00,28.75,28.78,28.71,28.74,453500.0,17.1155,17.1333,17.0917,17.1095,453500.0
2011-02-18 09:30:00,28.79,28.88,28.74,28.81,250000.0,17.1393,17.1929,17.1095,17.1512,250000.0
2011-02-18 10:00:00,28.81,28.82,28.74,28.75,57600.0,17.1512,17.1571,17.1095,17.1155,57600.0
2011-02-18 10:30:00,28.75,28.79,28.74,28.75,72800.0,17.1155,17.1393,17.1095,17.1155,72800.0
2011-02-18 11:00:00,28.75,28.81,28.75,28.81,40200.0,17.1155,17.1512,17.1155,17.1512,40200.0
2011-02-18 11:30:00,28.81,28.83,28.75,28.8,42900.0,17.1512,17.1631,17.1155,17.1452,42900.0
2011-02-18 12:00:00,28.8,28.85,28.78,28.78,37900.0,17.1452,17.175,17.1333,17.1333,37900.0
2011-02-18 12:30:00,28.78,28.79,28.75,28.76,17300.0,17.1333,17.1393,17.1155,17.1214,17300.0
2011-02-18 13:00:00,28.76,28.79,28.75,28.77,52000.0,17.1214,17.1393,17.1155,17.1274,52000.0
2011-02-18 13:30:00,28.77,28.78,28.75,28.78,48700.0,17.1274,17.1333,17.1155,17.1333,48700.0
2011-02-18 14:00:00,28.78,28.79,28.75,28.76,56500.0,17.1333,17.1393,17.1155,17.1214,56500.0
2011-02-18 14:30:00,28.75,28.76,28.7,28.75,203800.0,17.1155,17.1214,17.0857,17.1155,203800.0
2011-02-18 15:00:00,28.75,28.77,28.72,28.73,131600.0,17.1155,17.1274,17.0976,17.1036,131600.0
2011-02-18 15:30:00,28.73,28.89,28.69,28.88,418400.0,17.1036,17.1988,17.0798,17.1929,418400.0
2011-02-22 09:30:00,28.61,28.88,28.43,28.79,618900.0,17.0321,17.1929,16.925,17.1393,618900.0
2011-02-22 10:00:00,28.79,28.79,28.59,28.69,309100.0,17.1393,17.1393,17.0202,17.0798,309100.0
2011-02-22 10:30:00,28.68,28.7,28.51,28.6,244100.0,17.0738,17.0857,16.9726,17.0262,244100.0
2011-02-22 11:00:00,28.6,28.6,28.38,28.39,190800.0,17.0262,17.0262,16.8952,16.9012,190800.0
2011-02-22 11:30:00,28.4,28.51,28.3,28.31,527900.0,16.9071,16.9726,16.8476,16.8535,527900.0
2011-02-22 12:00:00,28.3,28.31,28.21,28.27,222800.0,16.8476,16.8535,16.794,16.8297,222800.0
2011-02-22 12:30:00,28.27,28.29,28.19,28.28,175700.0,16.8297,16.8416,16.7821,16.8357,175700.0
2011-02-22 13:00:00,28.28,28.31,28.23,28.25,116500.0,16.8357,16.8535,16.8059,16.8178,116500.0
2011-02-22 13:30:00,28.25,28.36,28.23,28.25,197200.0,16.8178,16.8833,16.8059,16.8178,197200.0
2011-02-22 14:00:00,28.26,28.26,28.08,28.12,297700.0,16.8238,16.8238,16.7166,16.7404,297700.0
2011-02-22 14:30:00,28.12,28.12,28.05,28.05,373600.0,16.7404,16.7404,16.6988,16.6988,373600.0
2011-02-22 15:00:00,28.05,28.12,27.91,27.91,424000.0,16.6988,16.7404,16.6154,16.6154,424000.0
2011-02-22 15:30:00,27.92,28.06,27.63,27.66,2024700.0,16.6214,16.7047,16.4487,16.4666,2024700.0
2011-02-23 09:30:00,27.7,27.95,27.65,27.8,211100.0,16.4904,16.6392,16.4606,16.5499,211100.0
2011-02-23 10:00:00,27.81,27.83,27.66,27.67,219000.0,16.5559,16.5678,16.4666,16.4725,219000.0
2011-02-23 10:30:00,27.68,27.68,27.48,27.59,280800.0,16.4785,16.4785,16.3594,16.4249,280800.0
2011-02-23 11:00:00,27.58,27.59,27.48,27.51,190400.0,16.419,16.4249,16.3594,16.3773,190400.0
2011-02-23 11:30:00,27.51,27.62,27.49,27.54,216100.0,16.3773,16.4428,16.3654,16.3951,216100.0
2011-02-23 12:00:00,27.54,27.61,27.49,27.6,220100.0,16.3951,16.4368,16.3654,16.4309,220100.0
2011-02-23 12:30:00,27.59,27.62,27.49,27.51,169900.0,16.4249,16.4428,16.3654,16.3773,169900.0
2011-02-23 13:00:00,27.51,27.52,27.44,27.5,225700.0,16.3773,16.3832,16.3356,16.3713,225700.0
2011-02-23 13:30:00,27.5,27.52,27.44,27.44,357200.0,16.3713,16.3832,16.3356,16.3356,357200.0
2011-02-23 14:00:00,27.44,27.61,27.38,27.47,514100.0,16.3356,16.4368,16.2999,16.3535,514100.0
2011-02-23 14:30:00,27.46,27.49,27.41,27.48,422100.0,16.3475,16.3654,16.3177,16.3594,422100.0
2011-02-23 15:00:00,27.48,27.51,27.38,27.39,462700.0,16.3594,16.3773,16.2999,16.3058,462700.0
2011-02-23 15:30:00,27.39,27.41,27.14,27.14,1572300.0,16.3058,16.3177,16.157,16.157,1572300.0
2011-02-24 09:30:00,27.23,27.35,27.23,27.25,417400.0,16.2106,16.282,16.2106,16.2225,417400.0
2011-02-24 10:00:00,27.24,27.32,27.15,27.27,288700.0,16.2165,16.2642,16.163,16.2344,288700.0
2011-02-24 10:30:00,27.27,27.32,27.22,27.23,199500.0,16.2344,16.2642,16.2046,16.2106,199500.0
2011-02-24 11:00:00,27.23,27.34,27.22,27.33,369300.0,16.2106,16.2761,16.2046,16.2701,369300.0
2011-02-24 11:30:00,27.33,27.34,27.21,27.29,236700.0,16.2701,16.2761,16.1987,16.2463,236700.0
2011-02-24 12:00:00,27.3,27.31,27.24,27.27,247900.0,16.2523,16.2582,16.2165,16.2344,247900.0
2011-02-24 12:30:00,27.27,27.3,27.27,27.29,166200.0,16.2344,16.2523,16.2344,16.2463,166200.0
2011-02-24 13:00:00,27.3,27.3,27.17,27.18,155300.0,16.2523,16.2523,16.1749,16.1808,155300.0
2011-02-24 13:30:00,27.18,27.19,27.08,27.15,350700.0,16.1808,16.1868,16.1213,16.163,350700.0
2011-02-24 14:00:00,27.15,27.26,27.13,27.21,317600.0,16.163,16.2284,16.1511,16.1987,317600.0
2011-02-24 14:30:00,27.21,27.27,27.14,27.21,349700.0,16.1987,16.2344,16.157,16.1987,349700.0
2011-02-24 15:00:00,27.21,27.29,27.2,27.23,407100.0,16.1987,16.2463,16.1927,16.2106,407100.0
2011-02-24 15:30:00,27.24,27.31,27.14,27.15,723400.0,16.2165,16.2582,16.157,16.163,723400.0
2011-02-25 09:30:00,27.2,27.25,27.1,27.21,84900.0,16.1927,16.2225,16.1332,16.1987,84900.0
2011-02-25 10:00:00,27.22,27.25,27.19,27.2,58900.0,16.2046,16.2225,16.1868,16.1927,58900.0
2011-02-25 10:30:00,27.2,27.35,27.2,27.2,85200.0,16.1927,16.282,16.1927,16.1927,85200.0
2011-02-25 11:00:00,27.21,27.24,27.17,27.17,74000.0,16.1987,16.2165,16.1749,16.1749,74000.0
2011-02-25 11:30:00,27.18,27.24,27.17,27.24,49700.0,16.1808,16.2165,16.1749,16.2165,49700.0
2011-02-25 12:00:00,27.24,27.25,27.22,27.23,41000.0,16.2165,16.2225,16.2046,16.2106,41000.0
2011-02-25 12:30:00,27.23,27.25,27.23,27.24,35300.0,16.2106,16.2225,16.2106,16.2165,35300.0
2011-02-25 13:00:00,27.24,27.32,27.23,27.32,126300.0,16.2165,16.2642,16.2106,16.2642,126300.0
2011-02-25 13:30:00,27.31,27.32,27.29,27.29,89100.0,16.2582,16.2642,16.2463,16.2463,89100.0
2011-02-25 14:00:00,27.3,27.36,27.29,27.34,294600.0,16.2523,16.288,16.2463,16.2761,294600.0
2011-02-25 14:30:00,27.35,27.38,27.34,27.37,299500.0,16.282,16.2999,16.2761,16.2939,299500.0
2011-02-25 15:00:00,27.38,27.4,27.37,27.39,137800.0,16.2999,16.3118,16.2939,16.3058,137800.0
2011-02-25 15:30:00,27.39,27.55,27.39,27.51,572400.0,16.3058,16.4011,16.3058,16.3773,572400.0
2011-02-28 09:30:00,27.55,28.04,27.5,27.52,296200.0,16.4011,16.6928,16.3713,16.3832,296200.0
2011-02-28 10:00:00,27.52,27.79,27.51,27.71,215200.0,16.3832,16.544,16.3773,16.4963,215200.0
2011-02-28 10:30:00,27.71,27.89,27.7,27.87,121700.0,16.4963,16.6035,16.4904,16.5916,121700.0
2011-02-28 11:00:00,27.86,27.9,27.8,27.85,64000.0,16.5856,16.6095,16.5499,16.5797,64000.0
2011-02-28 11:30:00,27.85,27.88,27.82,27.84,106400.0,16.5797,16.5975,16.5618,16.5737,106400.0
2011-02-28 12:00:00,27.85,27.85,27.79,27.84,51700.0,16.5797,16.5797,16.544,16.5737,51700.0
2011-02-28 12:30:00,27.85,27.9,27.83,27.86,79800.0,16.5797,16.6095,16.5678,16.5856,79800.0
2011-02-28 13:00:00,27.85,27.88,27.82,27.85,59100.0,16.5797,16.5975,16.5618,16.5797,59100.0
2011-02-28 13:30:00,27.85,27.89,27.84,27.89,89300.0,16.5797,16.6035,16.5737,16.6035,89300.0
2011-02-28 14:00:00,27.88,27.96,27.87,27.92,127500.0,16.5975,16.6452,16.5916,16.6214,127500.0
2011-02-28 14:30:00,27.93,27.96,27.9,27.95,123400.0,16.6273,16.6452,16.6095,16.6392,123400.0
2011-02-28 15:00:00,27.95,27.95,27.9,27.91,99000.0,16.6392,16.6392,16.6095,16.6154,99000.0
2011-02-28 15:30:00,27.9,27.97,27.89,27.97,401600.0,16.6095,16.6511,16.6035,16.6511,401600.0
2011-03-01 09:30:00,27.98,27.98,27.63,27.64,227500.0,16.6571,16.6571,16.4487,16.4547,227500.0
2011-03-01 10:00:00,27.64,27.89,27.62,27.87,138100.0,16.4547,16.6035,16.4428,16.5916,138100.0
2011-03-01 10:30:00,27.87,27.93,27.82,27.92,79900.0,16.5916,16.6273,16.5618,16.6214,79900.0
2011-03-01 11:00:00,27.93,27.93,27.84,27.87,64100.0,16.6273,16.6273,16.5737,16.5916,64100.0
2011-03-01 11:30:00,27.86,27.9,27.73,27.74,168600.0,16.5856,16.6095,16.5082,16.5142,168600.0
2011-03-01 12:00:00,27.74,27.82,27.7,27.75,99400.0,16.5142,16.5618,16.4904,16.5202,99400.0
2011-03-01 12:30:00,27.75,27.79,27.71,27.71,73700.0,16.5202,16.544,16.4963,16.4963,73700.0
2011-03-01 13:00:00,27.71,27.74,27.59,27.59,127100.0,16.4963,16.5142,16.4249,16.4249,127100.0
2011-03-01 13:30:00,27.6,27.65,27.56,27.6,91400.0,16.4309,16.4606,16.407,16.4309,91400.0
2011-03-01 14:00:00,27.6,27.6,27.47,27.48,132500.0,16.4309,16.4309,16.3535,16.3594,132500.0
2011-03-01 14:30:00,27.48,27.55,27.47,27.48,89300.0,16.3594,16.4011,16.3535,16.3594,89300.0
2011-03-01 15:00:00,27.48,27.54,27.48,27.5,156600.0,16.3594,16.3951,16.3594,16.3713,156600.0
2011-03-01 15:30:00,27.5,27.54,27.46,27.51,375100.0,16.3713,16.3951,16.3475,16.3773,375100.0
2011-03-02 09:30:00,27.53,27.59,27.43,27.47,116200.0,16.3892,16.4249,16.3297,16.3535,116200.0
2011-03-02 10:00:00,27.48,27.62,27.47,27.59,74900.0,16.3594,16.4428,16.3535,16.4249,74900.0
2011-03-02 10:30:00,27.59,27.65,27.48,27.49,92500.0,16.4249,16.4606,16.3594,16.3654,92500.0
2011-03-02 11:00:00,27.49,27.57,27.48,27.53,98400.0,16.3654,16.413,16.3594,16.3892,98400.0
2011-03-02 11:30:00,27.53,27.53,27.41,27.42,102200.0,16.3892,16.3892,16.3177,16.3237,102200.0
2011-03-02 12:00:00,27.41,27.5,27.39,27.5,55400.0,16.3177,16.3713,16.3058,16.3713,55400.0
2011-03-02 12:30:00,27.49,27.58,27.49,27.54,77300.0,16.3654,16.419,16.3654,16.3951,77300.0
2011-03-02 13:00:00,27.55,27.57,27.5,27.51,43700.0,16.4011,16.413,16.3713,16.3773,43700.0
2011-03-02 13:30:00,27.51,27.52,27.44,27.49,85800.0,16.3773,16.3832,16.3356,16.3654,85800.0
2011-03-02 14:00:00,27.49,27.55,27.43,27.49,92600.0,16.3654,16.4011,16.3297,16.3654,92600.0
2011-03-02 14:30:00,27.48,27.61,27.47,27.57,93400.0,16.3594,16.4368,16.3535,16.413,93400.0
2011-03-02 15:00:00,27.58,27.62,27.57,27.57,99400.0,16.419,16.4428,16.413,16.413,99400.0
2011-03-02 15:30:00,27.58,27.62,27.56,27.61,296900.0,16.419,16.4428,16.407,16.4368,296900.0
2011-03-03 09:30:00,27.82,27.87,27.74,27.81,135700.0,16.5618,16.5916,16.5142,16.5559,135700.0
2011-03-03 10:00:00,27.8,27.88,27.74,27.78,277700.0,16.5499,16.5975,16.5142,16.538,277700.0
2011-03-03 10:30:00,27.79,27.98,27.78,27.93,110200.0,16.544,16.6571,16.538,16.6273,110200.0
2011-03-03 11:00:00,27.94,27.99,27.87,27.89,109000.0,16.6333,16.663,16.5916,16.6035,109000.0
2011-03-03 11:30:00,27.9,28.0,27.87,27.99,204900.0,16.6095,16.669,16.5916,16.663,204900.0
2011-03-03 12:00:00,28.0,28.03,27.96,28.02,97000.0,16.669,16.6868,16.6452,16.6809,97000.0
2011-03-03 12:30:00,28.02,28.13,28.02,28.12,167700.0,16.6809,16.7464,16.6809,16.7404,167700.0
2011-03-03 13:00:00,28.12,28.12,27.98,28.0,110400.0,16.7404,16.7404,16.6571,16.669,110400.0
2011-03-03 13:30:00,28.0,28.05,27.99,28.02,130900.0,16.669,16.6988,16.663,16.6809,130900.0
2011-03-03 14:00:00,28.02,28.06,28.0,28.01,146900.0,16.6809,16.7047,16.669,16.6749,146900.0
2011-03-03 14:30:00,28.02,28.03,28.0,28.02,134500.0,16.6809,16.6868,16.669,16.6809,134500.0
2011-03-03 15:00:00,28.03,28.06,28.0,28.0,235200.0,16.6868,16.7047,16.669,16.669,235200.0
2011-03-03 15:30:00,28.02,28.05,27.95,28.05,557900.0,16.6809,16.6988,16.6392,16.6988,557900.0
2011-03-04 09:30:00,27.99,28.08,27.86,27.86,121700.0,16.663,16.7166,16.5856,16.5856,121700.0
2011-03-04 10:00:00,27.86,27.87,27.72,27.84,216900.0,16.5856,16.5916,16.5023,16.5737,216900.0
2011-03-04 10:30:00,27.85,27.87,27.75,27.81,121900.0,16.5797,16.5916,16.5202,16.5559,121900.0
2011-03-04 11:00:00,27.81,27.84,27.73,27.73,130400.0,16.5559,16.5737,16.5082,16.5082,130400.0
2011-03-04 11:30:00,27.74,27.82,27.7,27.73,114000.0,16.5142,16.5618,16.4904,16.5082,114000.0
2011-03-04 12:00:00,27.74,27.77,27.69,27.71,108700.0,16.5142,16.5321,16.4844,16.4963,108700.0
2011-03-04 12:30:00,27.71,27.75,27.61,27.61,120600.0,16.4963,16.5202,16.4368,16.4368,120600.0
2011-03-04 13:00:00,27.61,27.66,27.59,27.64,100100.0,16.4368,16.4666,16.4249,16.4547,100100.0
2011-03-04 13:30:00,27.65,27.66,27.62,27.65,84500.0,16.4606,16.4666,16.4428,16.4606,84500.0
2011-03-04 14:00:00,27.64,27.65,27.62,27.65,61800.0,16.4547,16.4606,16.4428,16.4606,61800.0
2011-03-04 14:30:00,27.65,27.74,27.64,27.74,132600.0,16.4606,16.5142,16.4547,16.5142,132600.0
2011-03-04 15:00:00,27.74,27.77,27.69,27.7,262800.0,16.5142,16.5321,16.4844,16.4904,262800.0
2011-03-04 15:30:00,27.7,27.91,27.7,27.88,406600.0,16.4904,16.6154,16.4904,16.5975,406600.0
2011-03-07 09:30:00,27.55,27.7,27.47,27.66,136600.0,16.6314,16.7219,16.5831,16.6978,136600.0
2011-03-07 10:00:00,27.66,27.7,27.6,27.67,158100.0,16.6978,16.7219,16.6616,16.7038,158100.0
2011-03-07 10:30:00,27.66,27.68,27.55,27.62,117700.0,16.6978,16.7099,16.6314,16.6736,117700.0
2011-03-07 11:00:00,27.61,27.64,27.52,27.55,70500.0,16.6676,16.6857,16.6133,16.6314,70500.0
2011-03-07 11:30:00,27.56,27.66,27.4,27.56,91300.0,16.6374,16.6978,16.5408,16.6374,91300.0
2011-03-07 12:00:00,27.57,27.59,27.54,27.57,78500.0,16.6435,16.6555,16.6253,16.6435,78500.0
2011-03-07 12:30:00,27.57,27.58,27.47,27.48,69900.0,16.6435,16.6495,16.5831,16.5891,69900.0
2011-03-07 13:00:00,27.48,27.52,27.46,27.5,76400.0,16.5891,16.6133,16.577,16.6012,76400.0
2011-03-07 13:30:00,27.49,27.53,27.46,27.46,69200.0,16.5952,16.6193,16.577,16.577,69200.0
2011-03-07 14:00:00,27.46,27.54,27.39,27.51,91200.0,16.577,16.6253,16.5348,16.6072,91200.0
2011-03-07 14:30:00,27.5,27.51,27.46,27.5,47300.0,16.6012,16.6072,16.577,16.6012,47300.0
2011-03-07 15:00:00,27.5,27.53,27.45,27.5,112100.0,16.6012,16.6193,16.571,16.6012,112100.0
2011-03-07 15:30:00,27.49,27.53,27.42,27.43,337100.0,16.5952,16.6193,16.5529,16.5589,337100.0
2011-03-08 09:30:00,27.36,27.58,27.36,27.55,130600.0,16.5167,16.6495,16.5167,16.6314,130600.0
2011-03-08 10:00:00,27.55,27.79,27.51,27.79,220100.0,16.6314,16.7763,16.6072,16.7763,220100.0
2011-03-08 10:30:00,27.79,27.8,27.67,27.71,144200.0,16.7763,16.7823,16.7038,16.728,144200.0
2011-03-08 11:00:00,27.72,27.8,27.7,27.8,137800.0,16.734,16.7823,16.7219,16.7823,137800.0
2011-03-08 11:30:00,27.8,27.91,27.8,27.89,103000.0,16.7823,16.8487,16.7823,16.8366,103000.0
2011-03-08 12:00:00,27.9,27.91,27.86,27.9,64500.0,16.8427,16.8487,16.8185,16.8427,64500.0
2011-03-08 12:30:00,27.89,27.95,27.89,27.94,77300.0,16.8366,16.8728,16.8366,16.8668,77300.0
2011-03-08 13:00:00,27.94,27.97,27.93,27.97,58200.0,16.8668,16.8849,16.8608,16.8849,58200.0
2011-03-08 13:30:00,27.97,27.97,27.91,27.92,67200.0,16.8849,16.8849,16.8487,16.8547,67200.0
2011-03-08 14:00:00,27.92,27.92,27.83,27.92,134600.0,16.8547,16.8547,16.8004,16.8547,134600.0
2011-03-08 14:30:00,27.92,27.98,27.89,27.98,93700.0,16.8547,16.891,16.8366,16.891,93700.0
2011-03-08 15:00:00,27.98,28.02,27.93,28.0,193200.0,16.891,16.9151,16.8608,16.903,193200.0
2011-03-08 15:30:00,28.01,28.02,27.96,27.99,296500.0,16.9091,16.9151,16.8789,16.897,296500.0
2011-03-09 09:30:00,27.92,28.04,27.92,28.03,90500.0,16.8547,16.9272,16.8547,16.9211,90500.0
2011-03-09 10:00:00,28.03,28.1,27.95,27.96,145900.0,16.9211,16.9634,16.8728,16.8789,145900.0
2011-03-09 10:30:00,27.97,28.01,27.73,27.75,116300.0,16.8849,16.9091,16.74,16.7521,116300.0
2011-03-09 11:00:00,27.74,28.0,27.7,27.95,161700.0,16.7461,16.903,16.7219,16.8728,161700.0
2011-03-09 11:30:00,27.94,28.07,27.93,28.05,121600.0,16.8668,16.9453,16.8608,16.9332,121600.0
2011-03-09 12:00:00,28.05,28.19,28.05,28.09,126300.0,16.9332,17.0177,16.9332,16.9574,126300.0
2011-03-09 12:30:00,28.1,28.2,28.07,28.16,131100.0,16.9634,17.0238,16.9453,16.9996,131100.0
2011-03-09 13:00:00,28.16,28.36,28.16,28.35,297100.0,16.9996,17.1204,16.9996,17.1143,297100.0
2011-03-09 13:30:00,28.35,28.35,28.29,28.35,152900.0,17.1143,17.1143,17.0781,17.1143,152900.0
2011-03-09 14:00:00,28.35,28.37,28.33,28.37,209900.0,17.1143,17.1264,17.1022,17.1264,209900.0
2011-03-09 14:30:00,28.36,28.44,28.36,28.38,285300.0,17.1204,17.1687,17.1204,17.1324,285300.0
2011-03-09 15:00:00,28.38,28.39,28.29,28.36,224400.0,17.1324,17.1385,17.0781,17.1204,224400.0
2011-03-09 15:30:00,28.36,28.47,28.33,28.43,438900.0,17.1204,17.1868,17.1022,17.1626,438900.0
2011-03-10 09:30:00,28.14,28.33,28.05,28.27,237000.0,16.9875,17.1022,16.9332,17.066,237000.0
2011-03-10 10:00:00,28.28,28.29,28.12,28.17,184500.0,17.0721,17.0781,16.9755,17.0057,184500.0
2011-03-10 10:30:00,28.17,28.19,28.1,28.15,141300.0,17.0057,17.0177,16.9634,16.9936,141300.0
2011-03-10 11:00:00,28.15,28.22,27.96,27.96,168800.0,16.9936,17.0358,16.8789,16.8789,168800.0
2011-03-10 11:30:00,27.96,28.1,27.95,28.0,134200.0,16.8789,16.9634,16.8728,16.903,134200.0
2011-03-10 12:00:00,27.99,28.0,27.92,27.97,155000.0,16.897,16.903,16.8547,16.8849,155000.0
2011-03-10 12:30:00,27.97,27.99,27.95,27.96,118400.0,16.8849,16.897,16.8728,16.8789,118400.0
2011-03-10 13:00:00,27.97,27.99,27.89,27.9,123600.0,16.8849,16.897,16.8366,16.8427,123600.0
2011-03-10 13:30:00,27.9,27.9,27.77,27.81,238000.0,16.8427,16.8427,16.7642,16.7883,238000.0
2011-03-10 14:00:00,27.82,27.88,27.81,27.85,96800.0,16.7944,16.8306,16.7883,16.8125,96800.0
2011-03-10 14:30:00,27.85,27.91,27.84,27.89,103700.0,16.8125,16.8487,16.8064,16.8366,103700.0
2011-03-10 15:00:00,27.89,27.89,27.75,27.76,136600.0,16.8366,16.8366,16.7521,16.7582,136600.0
2011-03-10 15:30:00,27.75,27.79,27.66,27.66,432500.0,16.7521,16.7763,16.6978,16.6978,432500.0
2011-03-11 09:30:00,27.8,27.87,27.61,27.66,117600.0,16.7823,16.8246,16.6676,16.6978,117600.0
2011-03-11 10:00:00,27.66,27.74,27.57,27.64,79400.0,16.6978,16.7461,16.6435,16.6857,79400.0
2011-03-11 10:30:00,27.64,27.65,27.51,27.59,129300.0,16.6857,16.6917,16.6072,16.6555,129300.0
2011-03-11 11:00:00,27.6,27.62,27.49,27.49,153300.0,16.6616,16.6736,16.5952,16.5952,153300.0
2011-03-11 11:30:00,27.49,27.54,27.46,27.5,171700.0,16.5952,16.6253,16.577,16.6012,171700.0
2011-03-11 12:00:00,27.51,27.53,27.5,27.5,182600.0,16.6072,16.6193,16.6012,16.6012,182600.0
2011-03-11 12:30:00,27.51,27.57,27.5,27.57,64600.0,16.6072,16.6435,16.6012,16.6435,64600.0
2011-03-11 13:00:00,27.57,27.63,27.54,27.63,45600.0,16.6435,16.6797,16.6253,16.6797,45600.0
2011-03-11 13:30:00,27.63,27.7,27.63,27.68,60400.0,16.6797,16.7219,16.6797,16.7099,60400.0
2011-03-11 14:00:00,27.68,27.78,27.67,27.76,98000.0,16.7099,16.7702,16.7038,16.7582,98000.0
2011-03-11 14:30:00,27.76,27.77,27.74,27.76,77800.0,16.7582,16.7642,16.7461,16.7582,77800.0
2011-03-11 15:00:00,27.77,27.84,27.77,27.81,155900.0,16.7642,16.8064,16.7642,16.7883,155900.0
2011-03-11 15:30:00,27.81,27.82,27.74,27.75,220100.0,16.7883,16.7944,16.7461,16.7521,220100.0
2011-03-14 09:30:00,27.5,27.53,27.19,27.25,217600.0,16.6012,16.6193,16.4141,16.4503,217600.0
2011-03-14 10:00:00,27.27,27.35,27.19,27.35,169800.0,16.4623,16.5106,16.4141,16.5106,169800.0
2011-03-14 10:30:00,27.36,27.46,27.31,27.33,148900.0,16.5167,16.577,16.4865,16.4986,148900.0
2011-03-14 11:00:00,27.35,27.41,27.27,27.27,124900.0,16.5106,16.5469,16.4623,16.4623,124900.0
2011-03-14 11:30:00,27.27,27.3,27.23,27.29,90900.0,16.4623,16.4805,16.4382,16.4744,90900.0
2011-03-14 12:00:00,27.29,27.31,27.25,27.27,93400.0,16.4744,16.4865,16.4503,16.4623,93400.0
2011-03-14 12:30:00,27.27,27.32,27.22,27.32,111900.0,16.4623,16.4925,16.4322,16.4925,111900.0
2011-03-14 13:00:00,27.32,27.33,27.27,27.31,60800.0,16.4925,16.4986,16.4623,16.4865,60800.0
2011-03-14 13:30:00,27.31,27.32,27.26,27.3,79200.0,16.4865,16.4925,16.4563,16.4805,79200.0
2011-03-14 14:00:00,27.3,27.4,27.29,27.38,99300.0,16.4805,16.5408,16.4744,16.5288,99300.0
2011-03-14 14:30:00,27.38,27.38,27.28,27.29,106100.0,16.5288,16.5288,16.4684,16.4744,106100.0
2011-03-14 15:00:00,27.3,27.35,27.26,27.26,146900.0,16.4805,16.5106,16.4563,16.4563,146900.0
2011-03-14 15:30:00,27.26,27.35,27.25,27.3,449600.0,16.4563,16.5106,16.4503,16.4805,449600.0
2011-03-15 09:30:00,26.83,26.97,26.76,26.84,221700.0,16.1967,16.2812,16.1545,16.2028,221700.0
2011-03-15 10:00:00,26.84,26.99,26.82,26.94,150500.0,16.2028,16.2933,16.1907,16.2631,150500.0
2011-03-15 10:30:00,26.94,27.0,26.9,26.94,143600.0,16.2631,16.2994,16.239,16.2631,143600.0
2011-03-15 11:00:00,26.95,26.99,26.92,26.98,116900.0,16.2692,16.2933,16.2511,16.2873,116900.0
2011-03-15 11:30:00,26.97,27.02,26.93,27.01,100200.0,16.2812,16.3114,16.2571,16.3054,100200.0
2011-03-15 12:00:00,27.01,27.07,27.0,27.05,90000.0,16.3054,16.3416,16.2994,16.3295,90000.0
2011-03-15 12:30:00,27.04,27.04,26.9,26.93,79800.0,16.3235,16.3235,16.239,16.2571,79800.0
2011-03-15 13:00:00,26.94,26.98,26.9,26.91,155000.0,16.2631,16.2873,16.239,16.245,155000.0
2011-03-15 13:30:00,26.92,26.99,26.92,26.99,133700.0,16.2511,16.2933,16.2511,16.2933,133700.0
2011-03-15 14:00:00,26.99,27.02,26.91,27.02,310900.0,16.2933,16.3114,16.245,16.3114,310900.0
2011-03-15 14:30:00,27.01,27.02,26.94,26.95,291500.0,16.3054,16.3114,16.2631,16.2692,291500.0
2011-03-15 15:00:00,26.94,27.0,26.92,26.98,296100.0,16.2631,16.2994,16.2511,16.2873,296100.0
2011-03-15 15:30:00,26.98,27.01,26.9,26.9,506200.0,16.2873,16.3054,16.239,16.239,506200.0
2011-03-16 09:30:00,26.82,26.92,26.8,26.85,96700.0,16.1907,16.2511,16.1786,16.2088,96700.0
2011-03-16 10:00:00,26.85,26.9,26.67,26.72,205700.0,16.2088,16.239,16.1001,16.1303,205700.0
2011-03-16 10:30:00,26.73,26.84,26.64,26.65,129400.0,16.1364,16.2028,16.082,16.0881,129400.0
2011-03-16 11:00:00,26.65,26.73,26.46,26.66,210700.0,16.0881,16.1364,15.9734,16.0941,210700.0
2011-03-16 11:30:00,26.66,26.71,26.56,26.6,98400.0,16.0941,16.1243,16.0337,16.0579,98400.0
2011-03-16 12:00:00,26.59,26.7,26.56,26.68,157000.0,16.0518,16.1182,16.0337,16.1062,157000.0
2011-03-16 12:30:00,26.69,26.72,26.62,26.71,152900.0,16.1122,16.1303,16.07,16.1243,152900.0
2011-03-16 13:00:00,26.71,26.77,26.65,26.73,212400.0,16.1243,16.1605,16.0881,16.1364,212400.0
2011-03-16 13:30:00,26.72,26.74,26.66,26.72,193300.0,16.1303,16.1424,16.0941,16.1303,193300.0
2011-03-16 14:00:00,26.71,26.75,26.56,26.7,510300.0,16.1243,16.1484,16.0337,16.1182,510300.0
2011-03-16 14:30:00,26.7,26.95,26.68,26.93,438700.0,16.1182,16.2692,16.1062,16.2571,438700.0
2011-03-16 15:00:00,26.93,27.02,26.82,26.87,336100.0,16.2571,16.3114,16.1907,16.2209,336100.0
2011-03-16 15:30:00,26.86,26.91,26.75,26.79,351800.0,16.2148,16.245,16.1484,16.1726,351800.0
2011-03-17 09:30:00,27.14,27.14,26.67,26.75,232800.0,16.3839,16.3839,16.1001,16.1484,232800.0
2011-03-17 10:00:00,26.75,26.99,26.73,26.97,145500.0,16.1484,16.2933,16.1364,16.2812,145500.0
2011-03-17 10:30:00,26.97,26.97,26.8,26.82,136300.0,16.2812,16.2812,16.1786,16.1907,136300.0
2011-03-17 11:00:00,26.82,26.86,26.78,26.81,105000.0,16.1907,16.2148,16.1665,16.1847,105000.0
2011-03-17 11:30:00,26.82,26.84,26.71,26.75,97300.0,16.1907,16.2028,16.1243,16.1484,97300.0
2011-03-17 12:00:00,26.76,26.9,26.75,26.89,107600.0,16.1545,16.239,16.1484,16.2329,107600.0
2011-03-17 12:30:00,26.89,26.94,26.88,26.92,100400.0,16.2329,16.2631,16.2269,16.2511,100400.0
2011-03-17 13:00:00,26.92,26.93,26.82,26.82,102800.0,16.2511,16.2571,16.1907,16.1907,102800.0
2011-03-17 13:30:00,26.81,26.85,26.77,26.83,84700.0,16.1847,16.2088,16.1605,16.1967,84700.0
2011-03-17 14:00:00,26.83,26.88,26.82,26.87,140400.0,16.1967,16.2269,16.1907,16.2209,140400.0
2011-03-17 14:30:00,26.86,26.89,26.84,26.88,95200.0,16.2148,16.2329,16.2028,16.2269,95200.0
2011-03-17 15:00:00,26.89,26.95,26.88,26.89,106200.0,16.2329,16.2692,16.2269,16.2329,106200.0
2011-03-17 15:30:00,26.89,27.06,26.88,26.95,290600.0,16.2329,16.3356,16.2269,16.2692,290600.0
2011-03-18 09:30:00,27.23,27.4,27.0,27.27,385700.0,16.4382,16.5408,16.2994,16.4623,385700.0
2011-03-18 10:00:00,27.28,27.4,27.24,27.31,141700.0,16.4684,16.5408,16.4442,16.4865,141700.0
2011-03-18 10:30:00,27.3,27.44,27.3,27.43,89900.0,16.4805,16.565,16.4805,16.5589,89900.0
2011-03-18 11:00:00,27.44,27.46,27.3,27.3,94100.0,16.565,16.577,16.4805,16.4805,94100.0
2011-03-18 11:30:00,27.3,27.31,27.11,27.25,155200.0,16.4805,16.4865,16.3658,16.4503,155200.0
2011-03-18 12:00:00,27.25,27.28,27.16,27.25,115200.0,16.4503,16.4684,16.3959,16.4503,115200.0
2011-03-18 12:30:00,27.26,27.27,27.17,27.18,91400.0,16.4563,16.4623,16.402,16.408,91400.0
2011-03-18 13:00:00,27.18,27.23,27.14,27.16,65900.0,16.408,16.4382,16.3839,16.3959,65900.0
2011-03-18 13:30:00,27.16,27.19,27.13,27.14,192800.0,16.3959,16.4141,16.3778,16.3839,192800.0
2011-03-18 14:00:00,27.14,27.16,27.05,27.07,76900.0,16.3839,16.3959,16.3295,16.3416,76900.0
2011-03-18 14:30:00,27.08,27.13,27.06,27.07,151400.0,16.3476,16.3778,16.3356,16.3416,151400.0
2011-03-18 15:00:00,27.07,27.11,27.05,27.08,115800.0,16.3416,16.3658,16.3295,16.3476,115800.0
2011-03-18 15:30:00,27.08,27.14,27.08,27.1,337500.0,16.3476,16.3839,16.3476,16.3597,337500.0
2011-03-21 09:30:00,27.4,27.5,27.33,27.45,105000.0,16.5408,16.6012,16.4986,16.571,105000.0
2011-03-21 10:00:00,27.45,27.75,27.42,27.72,118500.0,16.571,16.7521,16.5529,16.734,118500.0
2011-03-21 10:30:00,27.72,27.74,27.59,27.6,93300.0,16.734,16.7461,16.6555,16.6616,93300.0
2011-03-21 11:00:00,27.6,27.64,27.53,27.6,65100.0,16.6616,16.6857,16.6193,16.6616,65100.0
2011-03-21 11:30:00,27.6,27.64,27.58,27.64,95300.0,16.6616,16.6857,16.6495,16.6857,95300.0
2011-03-21 12:00:00,27.64,27.71,27.62,27.71,121000.0,16.6857,16.728,16.6736,16.728,121000.0
2011-03-21 12:30:00,27.71,27.71,27.6,27.61,53500.0,16.728,16.728,16.6616,16.6676,53500.0
2011-03-21 13:00:00,27.6,27.6,27.53,27.53,72700.0,16.6616,16.6616,16.6193,16.6193,72700.0
2011-03-21 13:30:00,27.53,27.6,27.52,27.54,139200.0,16.6193,16.6616,16.6133,16.6253,139200.0
2011-03-21 14:00:00,27.55,27.6,27.51,27.6,97900.0,16.6314,16.6616,16.6072,16.6616,97900.0
2011-03-21 14:30:00,27.59,27.6,27.5,27.51,35400.0,16.6555,16.6616,16.6012,16.6072,35400.0
2011-03-21 15:00:00,27.52,27.54,27.49,27.52,66800.0,16.6133,16.6253,16.5952,16.6133,66800.0
2011-03-21 15:30:00,27.52,27.55,27.48,27.5,286600.0,16.6133,16.6314,16.5891,16.6012,286600.0
2011-03-22 09:30:00,27.47,27.56,27.41,27.44,136400.0,16.5831,16.6374,16.5469,16.565,136400.0
2011-03-22 10:00:00,27.45,27.49,27.38,27.38,100300.0,16.571,16.5952,16.5288,16.5288,100300.0
2011-03-22 10:30:00,27.38,27.39,27.25,27.31,118900.0,16.5288,16.5348,16.4503,16.4865,118900.0
2011-03-22 11:00:00,27.31,27.38,27.3,27.37,76700.0,16.4865,16.5288,16.4805,16.5227,76700.0
2011-03-22 11:30:00,27.38,27.4,27.33,27.39,78900.0,16.5288,16.5408,16.4986,16.5348,78900.0
2011-03-22 12:00:00,27.39,27.41,27.37,27.37,65600.0,16.5348,16.5469,16.5227,16.5227,65600.0
2011-03-22 12:30:00,27.37,27.38,27.35,27.38,48300.0,16.5227,16.5288,16.5106,16.5288,48300.0
2011-03-22 13:00:00,27.38,27.4,27.36,27.39,58800.0,16.5288,16.5408,16.5167,16.5348,58800.0
2011-03-22 13:30:00,27.38,27.42,27.38,27.41,49000.0,16.5288,16.5529,16.5288,16.5469,49000.0
2011-03-22 14:00:00,27.41,27.42,27.35,27.35,61200.0,16.5469,16.5529,16.5106,16.5106,61200.0
2011-03-22 14:30:00,27.36,27.38,27.35,27.35,73000.0,16.5167,16.5288,16.5106,16.5106,73000.0
2011-03-22 15:00:00,27.36,27.36,27.27,27.28,106800.0,16.5167,16.5167,16.4623,16.4684,106800.0
2011-03-22 15:30:00,27.29,27.29,27.2,27.22,316400.0,16.4744,16.4744,16.4201,16.4322,316400.0
2011-03-23 09:30:00,27.15,27.27,27.11,27.22,123900.0,16.3899,16.4623,16.3658,16.4322,123900.0
2011-03-23 10:00:00,27.21,27.22,27.1,27.22,80800.0,16.4261,16.4322,16.3597,16.4322,80800.0
2011-03-23 10:30:00,27.23,27.25,27.12,27.14,67300.0,16.4382,16.4503,16.3718,16.3839,67300.0
2011-03-23 11:00:00,27.14,27.17,27.07,27.11,107400.0,16.3839,16.402,16.3416,16.3658,107400.0
2011-03-23 11:30:00,27.11,27.19,27.1,27.16,65800.0,16.3658,16.4141,16.3597,16.3959,65800.0
2011-03-23 12:00:00,27.16,27.26,27.16,27.26,76100.0,16.3959,16.4563,16.3959,16.4563,76100.0
2011-03-23 12:30:00,27.26,27.34,27.26,27.34,37100.0,16.4563,16.5046,16.4563,16.5046,37100.0
2011-03-23 13:00:00,27.34,27.37,27.33,27.34,75500.0,16.5046,16.5227,16.4986,16.5046,75500.0
2011-03-23 13:30:00,27.34,27.39,27.34,27.38,60900.0,16.5046,16.5348,16.5046,16.5288,60900.0
2011-03-23 14:00:00,27.38,27.39,27.3,27.31,84400.0,16.5288,16.5348,16.4805,16.4865,84400.0
2011-03-23 14:30:00,27.3,27.37,27.29,27.37,71700.0,16.4805,16.5227,16.4744,16.5227,71700.0
2011-03-23 15:00:00,27.37,27.4,27.32,27.4,143900.0,16.5227,16.5408,16.4925,16.5408,143900.0
2011-03-23 15:30:00,27.4,27.4,27.36,27.38,330900.0,16.5408,16.5408,16.5167,16.5288,330900.0
2011-03-24 09:30:00,27.45,27.48,27.29,27.3,99700.0,16.571,16.5891,16.4744,16.4805,99700.0
2011-03-24 10:00:00,27.3,27.39,27.27,27.39,117300.0,16.4805,16.5348,16.4623,16.5348,117300.0
2011-03-24 10:30:00,27.39,27.45,27.35,27.42,89400.0,16.5348,16.571,16.5106,16.5529,89400.0
2011-03-24 11:00:00,27.42,27.47,27.4,27.43,52800.0,16.5529,16.5831,16.5408,16.5589,52800.0
2011-03-24 11:30:00,27.43,27.46,27.42,27.45,37000.0,16.5589,16.577,16.5529,16.571,37000.0
2011-03-24 12:00:00,27.45,27.51,27.43,27.5,56000.0,16.571,16.6072,16.5589,16.6012,56000.0
2011-03-24 12:30:00,27.49,27.52,27.47,27.49,62300.0,16.5952,16.6133,16.5831,16.5952,62300.0
2011-03-24 13:00:00,27.49,27.59,27.48,27.58,67300.0,16.5952,16.6555,16.5891,16.6495,67300.0
2011-03-24 13:30:00,27.59,27.62,27.57,27.6,131900.0,16.6555,16.6736,16.6435,16.6616,131900.0
2011-03-24 14:00:00,27.59,27.62,27.59,27.61,36700.0,16.6555,16.6736,16.6555,16.6676,36700.0
2011-03-24 14:30:00,27.6,27.63,27.59,27.59,76100.0,16.6616,16.6797,16.6555,16.6555,76100.0
2011-03-24 15:00:00,27.59,27.67,27.57,27.64,108400.0,16.6555,16.7038,16.6435,16.6857,108400.0
2011-03-24 15:30:00,27.64,27.65,27.56,27.56,151000.0,16.6857,16.6917,16.6374,16.6374,151000.0
2011-03-25 09:30:00,27.58,27.63,27.54,27.61,75000.0,16.6495,16.6797,16.6253,16.6676,75000.0
2011-03-25 10:00:00,27.61,27.68,27.6,27.65,57200.0,16.6676,16.7099,16.6616,16.6917,57200.0
2011-03-25 10:30:00,27.64,27.71,27.63,27.67,51000.0,16.6857,16.728,16.6797,16.7038,51000.0
2011-03-25 11:00:00,27.67,27.75,27.67,27.75,50500.0,16.7038,16.7521,16.7038,16.7521,50500.0
2011-03-25 11:30:00,27.75,27.77,27.7,27.73,45900.0,16.7521,16.7642,16.7219,16.74,45900.0
2011-03-25 12:00:00,27.73,27.75,27.7,27.74,42600.0,16.74,16.7521,16.7219,16.7461,42600.0
2011-03-25 12:30:00,27.74,27.75,27.69,27.69,40200.0,16.7461,16.7521,16.7159,16.7159,40200.0
2011-03-25 13:00:00,27.69,27.7,27.65,27.65,28400.0,16.7159,16.7219,16.6917,16.6917,28400.0
2011-03-25 13:30:00,27.66,27.66,27.6,27.6,38400.0,16.6978,16.6978,16.6616,16.6616,38400.0
2011-03-25 14:00:00,27.6,27.65,27.59,27.6,51100.0,16.6616,16.6917,16.6555,16.6616,51100.0
2011-03-25 14:30:00,27.6,27.68,27.6,27.66,67700.0,16.6616,16.7099,16.6616,16.6978,67700.0
2011-03-25 15:00:00,27.66,27.67,27.62,27.62,70800.0,16.6978,16.7038,16.6736,16.6736,70800.0
2011-03-25 15:30:00,27.62,27.64,27.55,27.59,215800.0,16.6736,16.6857,16.6314,16.6555,215800.0
2011-03-28 09:30:00,27.7,27.74,27.58,27.7,112100.0,16.7219,16.7461,16.6495,16.7219,112100.0
2011-03-28 10:00:00,27.71,27.79,27.68,27.77,66600.0,16.728,16.7763,16.7099,16.7642,66600.0
2011-03-28 10:30:00,27.77,27.83,27.76,27.79,38900.0,16.7642,16.8004,16.7582,16.7763,38900.0
2011-03-28 11:00:00,27.78,27.82,27.73,27.81,95300.0,16.7702,16.7944,16.74,16.7883,95300.0
2011-03-28 11:30:00,27.8,27.81,27.63,27.66,50100.0,16.7823,16.7883,16.6797,16.6978,50100.0
2011-03-28 12:00:00,27.67,27.67,27.56,27.56,47000.0,16.7038,16.7038,16.6374,16.6374,47000.0
2011-03-28 12:30:00,27.57,27.66,27.56,27.64,57500.0,16.6435,16.6978,16.6374,16.6857,57500.0
2011-03-28 13:00:00,27.65,27.65,27.61,27.64,23900.0,16.6917,16.6917,16.6676,16.6857,23900.0
2011-03-28 13:30:00,27.63,27.64,27.62,27.64,32300.0,16.6797,16.6857,16.6736,16.6857,32300.0
2011-03-28 14:00:00,27.64,27.66,27.61,27.63,77700.0,16.6857,16.6978,16.6676,16.6797,77700.0
2011-03-28 14:30:00,27.63,27.67,27.61,27.61,57500.0,16.6797,16.7038,16.6676,16.6676,57500.0
2011-03-28 15:00:00,27.61,27.63,27.58,27.61,48000.0,16.6676,16.6797,16.6495,16.6676,48000.0
2011-03-28 15:30:00,27.61,27.62,27.51,27.53,243000.0,16.6676,16.6736,16.6072,16.6193,243000.0
2011-03-29 09:30:00,27.48,27.64,27.41,27.44,105500.0,16.5891,16.6857,16.5469,16.565,105500.0
2011-03-29 10:00:00,27.43,27.65,27.4,27.65,90700.0,16.5589,16.6917,16.5408,16.6917,90700.0
2011-03-29 10:30:00,27.65,27.69,27.6,27.67,38100.0,16.6917,16.7159,16.6616,16.7038,38100.0
2011-03-29 11:00:00,27.68,27.76,27.61,27.76,53800.0,16.7099,16.7582,16.6676,16.7582,53800.0
2011-03-29 11:30:00,27.75,27.8,27.72,27.78,83200.0,16.7521,16.7823,16.734,16.7702,83200.0
2011-03-29 12:00:00,27.78,27.86,27.78,27.85,101300.0,16.7702,16.8185,16.7702,16.8125,101300.0
2011-03-29 12:30:00,27.84,27.87,27.84,27.85,39900.0,16.8064,16.8246,16.8064,16.8125,39900.0
2011-03-29 13:00:00,27.84,27.86,27.8,27.81,48700.0,16.8064,16.8185,16.7823,16.7883,48700.0
2011-03-29 13:30:00,27.8,27.85,27.79,27.84,92600.0,16.7823,16.8125,16.7763,16.8064,92600.0
2011-03-29 14:00:00,27.83,27.89,27.82,27.88,135800.0,16.8004,16.8366,16.7944,16.8306,135800.0
2011-03-29 14:30:00,27.88,27.9,27.83,27.88,125600.0,16.8306,16.8427,16.8004,16.8306,125600.0
2011-03-29 15:00:00,27.89,27.89,27.84,27.85,72600.0,16.8366,16.8366,16.8064,16.8125,72600.0
2011-03-29 15:30:00,27.86,27.9,27.8,27.85,237500.0,16.8185,16.8427,16.7823,16.8125,237500.0
2011-03-30 09:30:00,27.98,28.06,27.89,28.06,161100.0,16.891,16.9393,16.8366,16.9393,161100.0
2011-03-30 10:00:00,28.06,28.08,27.98,28.0,119900.0,16.9393,16.9513,16.891,16.903,119900.0
2011-03-30 10:30:00,28.01,28.09,28.0,28.09,89100.0,16.9091,16.9574,16.903,16.9574,89100.0
2011-03-30 11:00:00,28.08,28.15,28.06,28.13,103700.0,16.9513,16.9936,16.9393,16.9815,103700.0
2011-03-30 11:30:00,28.14,28.18,28.12,28.17,61600.0,16.9875,17.0117,16.9755,17.0057,61600.0
2011-03-30 12:00:00,28.17,28.25,28.16,28.24,56200.0,17.0057,17.054,16.9996,17.0479,56200.0
2011-03-30 12:30:00,28.23,28.31,28.22,28.3,112500.0,17.0419,17.0902,17.0358,17.0841,112500.0
2011-03-30 13:00:00,28.3,28.36,28.3,28.35,134000.0,17.0841,17.1204,17.0841,17.1143,134000.0
2011-03-30 13:30:00,28.36,28.36,28.3,28.34,124300.0,17.1204,17.1204,17.0841,17.1083,124300.0
2011-03-30 14:00:00,28.34,28.37,28.31,28.34,79000.0,17.1083,17.1264,17.0902,17.1083,79000.0
2011-03-30 14:30:00,28.34,28.35,28.23,28.25,105300.0,17.1083,17.1143,17.0419,17.054,105300.0
2011-03-30 15:00:00,28.25,28.3,28.23,28.3,182200.0,17.054,17.0841,17.0419,17.0841,182200.0
2011-03-30 15:30:00,28.3,28.32,28.22,28.24,344900.0,17.0841,17.0962,17.0358,17.0479,344900.0
2011-03-31 09:30:00,28.28,28.38,28.18,28.27,149200.0,17.0721,17.1324,17.0117,17.066,149200.0
2011-03-31 10:00:00,28.26,28.36,28.24,28.3,99000.0,17.06,17.1204,17.0479,17.0841,99000.0
2011-03-31 10:30:00,28.29,28.35,28.27,28.3,92800.0,17.0781,17.1143,17.066,17.0841,92800.0
2011-03-31 11:00:00,28.31,28.36,28.27,28.33,91000.0,17.0902,17.1204,17.066,17.1022,91000.0
2011-03-31 11:30:00,28.32,28.35,28.26,28.31,123500.0,17.0962,17.1143,17.06,17.0902,123500.0
2011-03-31 12:00:00,28.31,28.33,28.28,28.29,142200.0,17.0902,17.1022,17.0721,17.0781,142200.0
2011-03-31 12:30:00,28.29,28.29,28.24,28.26,64800.0,17.0781,17.0781,17.0479,17.06,64800.0
2011-03-31 13:00:00,28.26,28.29,28.25,28.28,85300.0,17.06,17.0781,17.054,17.0721,85300.0
2011-03-31 13:30:00,28.27,28.29,28.21,28.22,74600.0,17.066,17.0781,17.0298,17.0358,74600.0
2011-03-31 14:00:00,28.22,28.27,28.22,28.22,106000.0,17.0358,17.066,17.0358,17.0358,106000.0
2011-03-31 14:30:00,28.22,28.24,28.18,28.22,124100.0,17.0358,17.0479,17.0117,17.0358,124100.0
2011-03-31 15:00:00,28.21,28.22,28.17,28.17,86900.0,17.0298,17.0358,17.0057,17.0057,86900.0
2011-03-31 15:30:00,28.18,28.18,28.05,28.08,417600.0,17.0117,17.0117,16.9332,16.9513,417600.0
2011-04-01 09:30:00,28.16,28.36,28.15,28.26,133900.0,16.9996,17.1204,16.9936,17.06,133900.0
2011-04-01 10:00:00,28.26,28.34,28.25,28.26,89200.0,17.06,17.1083,17.054,17.06,89200.0
2011-04-01 10:30:00,28.27,28.34,28.25,28.28,224000.0,17.066,17.1083,17.054,17.0721,224000.0
2011-04-01 11:00:00,28.28,28.33,28.23,28.32,89800.0,17.0721,17.1022,17.0419,17.0962,89800.0
2011-04-01 11:30:00,28.32,28.35,28.3,28.33,87700.0,17.0962,17.1143,17.0841,17.1022,87700.0
2011-04-01 12:00:00,28.33,28.34,28.25,28.26,36100.0,17.1022,17.1083,17.054,17.06,36100.0
2011-04-01 12:30:00,28.27,28.27,28.22,28.22,50600.0,17.066,17.066,17.0358,17.0358,50600.0
2011-04-01 13:00:00,28.22,28.23,28.19,28.2,62300.0,17.0358,17.0419,17.0177,17.0238,62300.0
2011-04-01 13:30:00,28.2,28.2,28.17,28.2,44800.0,17.0238,17.0238,17.0057,17.0238,44800.0
2011-04-01 14:00:00,28.2,28.2,28.13,28.15,108100.0,17.0238,17.0238,16.9815,16.9936,108100.0
2011-04-01 14:30:00,28.14,28.16,28.07,28.1,160100.0,16.9875,16.9996,16.9453,16.9634,160100.0
2011-04-01 15:00:00,28.11,28.11,28.05,28.1,144500.0,16.9694,16.9694,16.9332,16.9634,144500.0
2011-04-01 15:30:00,28.1,28.16,28.08,28.14,341500.0,16.9634,16.9996,16.9513,16.9875,341500.0
2011-04-04 09:30:00,28.29,28.29,28.16,28.23,110800.0,17.0781,17.0781,16.9996,17.0419,110800.0
2011-04-04 10:00:00,28.22,28.27,28.14,28.2,89900.0,17.0358,17.066,16.9875,17.0238,89900.0
2011-04-04 10:30:00,28.21,28.3,28.19,28.26,90500.0,17.0298,17.0841,17.0177,17.06,90500.0
2011-04-04 11:00:00,28.26,28.42,28.25,28.36,260300.0,17.06,17.1566,17.054,17.1204,260300.0
2011-04-04 11:30:00,28.36,28.42,28.35,28.39,94200.0,17.1204,17.1566,17.1143,17.1385,94200.0
2011-04-04 12:00:00,28.4,28.47,28.39,28.45,110700.0,17.1445,17.1868,17.1385,17.1747,110700.0
2011-04-04 12:30:00,28.44,28.5,28.44,28.5,92500.0,17.1687,17.2049,17.1687,17.2049,92500.0
2011-04-04 13:00:00,28.49,28.5,28.46,28.49,90300.0,17.1988,17.2049,17.1807,17.1988,90300.0
2011-04-04 13:30:00,28.49,28.5,28.38,28.39,105500.0,17.1988,17.2049,17.1324,17.1385,105500.0
2011-04-04 14:00:00,28.38,28.47,28.37,28.46,121600.0,17.1324,17.1868,17.1264,17.1807,121600.0
2011-04-04 14:30:00,28.45,28.48,28.42,28.47,94700.0,17.1747,17.1928,17.1566,17.1868,94700.0
2011-04-04 15:00:00,28.46,28.47,28.4,28.43,121100.0,17.1807,17.1868,17.1445,17.1626,121100.0
2011-04-04 15:30:00,28.43,28.43,28.34,28.36,468100.0,17.1626,17.1626,17.1083,17.1204,468100.0
2011-04-05 09:30:00,28.29,28.42,28.29,28.34,53400.0,17.0781,17.1566,17.0781,17.1083,53400.0
2011-04-05 10:00:00,28.33,28.35,28.29,28.33,31400.0,17.1022,17.1143,17.0781,17.1022,31400.0
2011-04-05 10:30:00,28.33,28.39,28.32,28.39,52200.0,17.1022,17.1385,17.0962,17.1385,52200.0
2011-04-05 11:00:00,28.39,28.43,28.36,28.4,51200.0,17.1385,17.1626,17.1204,17.1445,51200.0
2011-04-05 11:30:00,28.39,28.48,28.37,28.46,84300.0,17.1385,17.1928,17.1264,17.1807,84300.0
2011-04-05 12:00:00,28.45,28.48,28.45,28.46,20500.0,17.1747,17.1928,17.1747,17.1807,20500.0
2011-04-05 12:30:00,28.46,28.48,28.45,28.45,52100.0,17.1807,17.1928,17.1747,17.1747,52100.0
2011-04-05 13:00:00,28.45,28.49,28.44,28.45,68600.0,17.1747,17.1988,17.1687,17.1747,68600.0
2011-04-05 13:30:00,28.45,28.48,28.45,28.47,40100.0,17.1747,17.1928,17.1747,17.1868,40100.0
2011-04-05 14:00:00,28.48,28.51,28.47,28.5,88900.0,17.1928,17.2109,17.1868,17.2049,88900.0
2011-04-05 14:30:00,28.51,28.51,28.47,28.49,78700.0,17.2109,17.2109,17.1868,17.1988,78700.0
2011-04-05 15:00:00,28.5,28.5,28.42,28.42,94800.0,17.2049,17.2049,17.1566,17.1566,94800.0
2011-04-05 15:30:00,28.42,28.43,28.36,28.39,118500.0,17.1566,17.1626,17.1204,17.1385,118500.0
2011-04-06 09:30:00,28.48,28.48,28.39,28.44,36000.0,17.1928,17.1928,17.1385,17.1687,36000.0
2011-04-06 10:00:00,28.45,28.55,28.45,28.55,40600.0,17.1747,17.2351,17.1747,17.2351,40600.0
2011-04-06 10:30:00,28.54,28.59,28.52,28.56,44000.0,17.229,17.2592,17.2169,17.2411,44000.0
2011-04-06 11:00:00,28.57,28.59,28.51,28.59,43700.0,17.2471,17.2592,17.2109,17.2592,43700.0
2011-04-06 11:30:00,28.58,28.7,28.58,28.65,79600.0,17.2532,17.3256,17.2532,17.2954,79600.0
2011-04-06 12:00:00,28.65,28.71,28.64,28.67,66400.0,17.2954,17.3316,17.2894,17.3075,66400.0
2011-04-06 12:30:00,28.68,28.71,28.67,28.71,35000.0,17.3135,17.3316,17.3075,17.3316,35000.0
2011-04-06 13:00:00,28.71,28.72,28.67,28.7,28000.0,17.3316,17.3377,17.3075,17.3256,28000.0
2011-04-06 13:30:00,28.71,28.73,28.7,28.72,37600.0,17.3316,17.3437,17.3256,17.3377,37600.0
2011-04-06 14:00:00,28.73,28.74,28.71,28.72,56900.0,17.3437,17.3498,17.3316,17.3377,56900.0
2011-04-06 14:30:00,28.73,28.75,28.71,28.73,55000.0,17.3437,17.3558,17.3316,17.3437,55000.0
2011-04-06 15:00:00,28.72,28.75,28.71,28.74,62900.0,17.3377,17.3558,17.3316,17.3498,62900.0
2011-04-06 15:30:00,28.75,28.79,28.71,28.78,386500.0,17.3558,17.3799,17.3316,17.3739,386500.0
2011-04-07 09:30:00,28.66,28.7,28.49,28.67,95600.0,17.3015,17.3256,17.1988,17.3075,95600.0
2011-04-07 10:00:00,28.68,28.75,28.67,28.67,96600.0,17.3135,17.3558,17.3075,17.3075,96600.0
2011-04-07 10:30:00,28.67,28.78,28.57,28.78,148000.0,17.3075,17.3739,17.2471,17.3739,148000.0
2011-04-07 11:00:00,28.77,28.78,28.6,28.62,92200.0,17.3679,17.3739,17.2652,17.2773,92200.0
2011-04-07 11:30:00,28.62,28.71,28.59,28.7,84300.0,17.2773,17.3316,17.2592,17.3256,84300.0
2011-04-07 12:00:00,28.7,28.72,28.66,28.71,54600.0,17.3256,17.3377,17.3015,17.3316,54600.0
2011-04-07 12:30:00,28.71,28.74,28.7,28.73,56300.0,17.3316,17.3498,17.3256,17.3437,56300.0
2011-04-07 13:00:00,28.73,28.77,28.68,28.68,66400.0,17.3437,17.3679,17.3135,17.3135,66400.0
2011-04-07 13:30:00,28.68,28.71,28.67,28.67,78900.0,17.3135,17.3316,17.3075,17.3075,78900.0
2011-04-07 14:00:00,28.68,28.71,28.67,28.7,67000.0,17.3135,17.3316,17.3075,17.3256,67000.0
2011-04-07 14:30:00,28.69,28.73,28.66,28.73,74400.0,17.3196,17.3437,17.3015,17.3437,74400.0
2011-04-07 15:00:00,28.72,28.73,28.68,28.71,109500.0,17.3377,17.3437,17.3135,17.3316,109500.0
2011-04-07 15:30:00,28.71,28.77,28.68,28.75,308200.0,17.3316,17.3679,17.3135,17.3558,308200.0
2011-04-08 09:30:00,28.88,28.88,28.71,28.73,85000.0,17.4343,17.4343,17.3316,17.3437,85000.0
2011-04-08 10:00:00,28.72,28.73,28.64,28.65,51100.0,17.3377,17.3437,17.2894,17.2954,51100.0
2011-04-08 10:30:00,28.64,28.7,28.64,28.68,48600.0,17.2894,17.3256,17.2894,17.3135,48600.0
2011-04-08 11:00:00,28.67,28.71,28.64,28.64,53400.0,17.3075,17.3316,17.2894,17.2894,53400.0
2011-04-08 11:30:00,28.63,28.67,28.61,28.62,41200.0,17.2834,17.3075,17.2713,17.2773,41200.0
2011-04-08 12:00:00,28.61,28.62,28.59,28.6,23700.0,17.2713,17.2773,17.2592,17.2652,23700.0
2011-04-08 12:30:00,28.59,28.6,28.51,28.52,53300.0,17.2592,17.2652,17.2109,17.2169,53300.0
2011-04-08 13:00:00,28.51,28.53,28.46,28.46,85200.0,17.2109,17.223,17.1807,17.1807,85200.0
2011-04-08 13:30:00,28.46,28.48,28.44,28.46,58300.0,17.1807,17.1928,17.1687,17.1807,58300.0
2011-04-08 14:00:00,28.45,28.46,28.4,28.4,55100.0,17.1747,17.1807,17.1445,17.1445,55100.0
2011-04-08 14:30:00,28.4,28.4,28.28,28.31,107600.0,17.1445,17.1445,17.0721,17.0902,107600.0
2011-04-08 15:00:00,28.31,28.35,28.28,28.3,92400.0,17.0902,17.1143,17.0721,17.0841,92400.0
2011-04-08 15:30:00,28.31,28.47,28.31,28.45,317800.0,17.0902,17.1868,17.0902,17.1747,317800.0
2011-04-11 09:30:00,28.46,28.5,28.36,28.42,88200.0,17.1807,17.2049,17.1204,17.1566,88200.0
2011-04-11 10:00:00,28.42,28.56,28.39,28.51,107200.0,17.1566,17.2411,17.1385,17.2109,107200.0
2011-04-11 10:30:00,28.5,28.58,28.5,28.52,50400.0,17.2049,17.2532,17.2049,17.2169,50400.0
2011-04-11 11:00:00,28.52,28.53,28.44,28.44,137000.0,17.2169,17.223,17.1687,17.1687,137000.0
2011-04-11 11:30:00,28.44,28.45,28.36,28.36,49800.0,17.1687,17.1747,17.1204,17.1204,49800.0
2011-04-11 12:00:00,28.36,28.36,28.31,28.32,29900.0,17.1204,17.1204,17.0902,17.0962,29900.0
2011-04-11 12:30:00,28.32,28.35,28.23,28.23,56800.0,17.0962,17.1143,17.0419,17.0419,56800.0
2011-04-11 13:00:00,28.23,28.23,28.18,28.18,95500.0,17.0419,17.0419,17.0117,17.0117,95500.0
2011-04-11 13:30:00,28.18,28.22,28.17,28.19,71500.0,17.0117,17.0358,17.0057,17.0177,71500.0
2011-04-11 14:00:00,28.19,28.2,28.15,28.17,90300.0,17.0177,17.0238,16.9936,17.0057,90300.0
2011-04-11 14:30:00,28.17,28.17,28.08,28.11,62500.0,17.0057,17.0057,16.9513,16.9694,62500.0
2011-04-11 15:00:00,28.11,28.11,28.06,28.07,81600.0,16.9694,16.9694,16.9393,16.9453,81600.0
2011-04-11 15:30:00,28.07,28.12,28.04,28.11,195500.0,16.9453,16.9755,16.9272,16.9694,195500.0
2011-04-12 09:30:00,28.02,28.26,28.0,28.17,105500.0,16.9151,17.06,16.903,17.0057,105500.0
2011-04-12 10:00:00,28.17,28.2,28.11,28.13,70100.0,17.0057,17.0238,16.9694,16.9815,70100.0
2011-04-12 10:30:00,28.13,28.13,27.97,28.02,53000.0,16.9815,16.9815,16.8849,16.9151,53000.0
2011-04-12 11:00:00,28.01,28.08,28.0,28.01,75800.0,16.9091,16.9513,16.903,16.9091,75800.0
2011-04-12 11:30:00,28.02,28.09,28.0,28.07,68300.0,16.9151,16.9574,16.903,16.9453,68300.0
2011-04-12 12:00:00,28.08,28.15,28.08,28.13,64900.0,16.9513,16.9936,16.9513,16.9815,64900.0
2011-04-12 12:30:00,28.13,28.2,28.13,28.17,65200.0,16.9815,17.0238,16.9815,17.0057,65200.0
2011-04-12 13:00:00,28.17,28.2,28.15,28.2,43500.0,17.0057,17.0238,16.9936,17.0238,43500.0
2011-04-12 13:30:00,28.2,28.23,28.15,28.22,68600.0,17.0238,17.0419,16.9936,17.0358,68600.0
2011-04-12 14:00:00,28.22,28.33,28.21,28.32,99200.0,17.0358,17.1022,17.0298,17.0962,99200.0
2011-04-12 14:30:00,28.33,28.35,28.28,28.31,117600.0,17.1022,17.1143,17.0721,17.0902,117600.0
2011-04-12 15:00:00,28.31,28.31,28.2,28.21,73600.0,17.0902,17.0902,17.0238,17.0298,73600.0
2011-04-12 15:30:00,28.2,28.23,28.18,28.2,249700.0,17.0238,17.0419,17.0117,17.0238,249700.0
2011-04-13 09:30:00,28.25,28.51,28.2,28.34,90200.0,17.054,17.2109,17.0238,17.1083,90200.0
2011-04-13 10:00:00,28.34,28.44,28.34,28.4,101300.0,17.1083,17.1687,17.1083,17.1445,101300.0
2011-04-13 10:30:00,28.4,28.43,28.35,28.36,61300.0,17.1445,17.1626,17.1143,17.1204,61300.0
2011-04-13 11:00:00,28.36,28.36,28.29,28.29,40600.0,17.1204,17.1204,17.0781,17.0781,40600.0
2011-04-13 11:30:00,28.29,28.3,28.22,28.22,50300.0,17.0781,17.0841,17.0358,17.0358,50300.0
2011-04-13 12:00:00,28.21,28.26,28.15,28.15,46100.0,17.0298,17.06,16.9936,16.9936,46100.0
2011-04-13 12:30:00,28.16,28.17,28.12,28.13,46100.0,16.9996,17.0057,16.9755,16.9815,46100.0
2011-04-13 13:00:00,28.14,28.21,28.13,28.19,104600.0,16.9875,17.0298,16.9815,17.0177,104600.0
2011-04-13 13:30:00,28.2,28.23,28.16,28.19,60300.0,17.0238,17.0419,16.9996,17.0177,60300.0
2011-04-13 14:00:00,28.2,28.24,28.17,28.23,44700.0,17.0238,17.0479,17.0057,17.0419,44700.0
2011-04-13 14:30:00,28.22,28.25,28.2,28.22,58100.0,17.0358,17.054,17.0238,17.0358,58100.0
2011-04-13 15:00:00,28.21,28.26,28.2,28.23,101300.0,17.0298,17.06,17.0238,17.0419,101300.0
2011-04-13 15:30:00,28.22,28.22,28.08,28.09,362500.0,17.0358,17.0358,16.9513,16.9574,362500.0
2011-04-14 09:30:00,27.95,28.07,27.9,27.94,67900.0,16.8728,16.9453,16.8427,16.8668,67900.0
2011-04-14 10:00:00,27.94,28.07,27.91,28.05,90700.0,16.8668,16.9453,16.8487,16.9332,90700.0
2011-04-14 10:30:00,28.04,28.12,28.04,28.1,49600.0,16.9272,16.9755,16.9272,16.9634,49600.0
2011-04-14 11:00:00,28.1,28.16,28.09,28.1,49000.0,16.9634,16.9996,16.9574,16.9634,49000.0
2011-04-14 11:30:00,28.1,28.14,28.07,28.14,28700.0,16.9634,16.9875,16.9453,16.9875,28700.0
2011-04-14 12:00:00,28.14,28.2,28.13,28.17,20700.0,16.9875,17.0238,16.9815,17.0057,20700.0
2011-04-14 12:30:00,28.18,28.22,28.15,28.18,54400.0,17.0117,17.0358,16.9936,17.0117,54400.0
2011-04-14 13:00:00,28.18,28.2,28.14,28.14,38800.0,17.0117,17.0238,16.9875,16.9875,38800.0
2011-04-14 13:30:00,28.15,28.17,28.12,28.12,47900.0,16.9936,17.0057,16.9755,16.9755,47900.0
2011-04-14 14:00:00,28.13,28.17,28.13,28.15,37100.0,16.9815,17.0057,16.9815,16.9936,37100.0
2011-04-14 14:30:00,28.16,28.18,28.12,28.16,52200.0,16.9996,17.0117,16.9755,16.9996,52200.0
2011-04-14 15:00:00,28.16,28.25,28.15,28.23,62500.0,16.9996,17.054,16.9936,17.0419,62500.0
2011-04-14 15:30:00,28.24,28.26,28.2,28.23,215500.0,17.0479,17.06,17.0238,17.0419,215500.0
2011-04-15 09:30:00,28.33,28.78,28.26,28.78,276300.0,17.1022,17.3739,17.06,17.3739,276300.0
2011-04-15 10:00:00,28.77,28.9,28.7,28.78,145600.0,17.3679,17.4463,17.3256,17.3739,145600.0
2011-04-15 10:30:00,28.78,28.87,28.69,28.86,193200.0,17.3739,17.4282,17.3196,17.4222,193200.0
2011-04-15 11:00:00,28.85,28.86,28.73,28.82,123900.0,17.4162,17.4222,17.3437,17.3981,123900.0
2011-04-15 11:30:00,28.82,28.84,28.77,28.78,101200.0,17.3981,17.4101,17.3679,17.3739,101200.0
2011-04-15 12:00:00,28.78,28.82,28.78,28.79,57700.0,17.3739,17.3981,17.3739,17.3799,57700.0
2011-04-15 12:30:00,28.8,28.85,28.79,28.85,116100.0,17.386,17.4162,17.3799,17.4162,116100.0
2011-04-15 13:00:00,28.85,28.88,28.82,28.83,103900.0,17.4162,17.4343,17.3981,17.4041,103900.0
2011-04-15 13:30:00,28.83,28.87,28.83,28.87,64600.0,17.4041,17.4282,17.4041,17.4282,64600.0
2011-04-15 14:00:00,28.87,28.89,28.86,28.89,79500.0,17.4282,17.4403,17.4222,17.4403,79500.0
2011-04-15 14:30:00,28.89,28.9,28.84,28.85,81200.0,17.4403,17.4463,17.4101,17.4162,81200.0
2011-04-15 15:00:00,28.84,28.88,28.81,28.86,174800.0,17.4101,17.4343,17.392,17.4222,174800.0
2011-04-15 15:30:00,28.86,28.87,28.82,28.83,235200.0,17.4222,17.4282,17.3981,17.4041,235200.0
2011-04-18 09:30:00,28.52,28.62,28.34,28.57,165500.0,17.2169,17.2773,17.1083,17.2471,165500.0
2011-04-18 10:00:00,28.56,28.77,28.56,28.73,158400.0,17.2411,17.3679,17.2411,17.3437,158400.0
2011-04-18 10:30:00,28.72,28.75,28.56,28.6,83700.0,17.3377,17.3558,17.2411,17.2652,83700.0
2011-04-18 11:00:00,28.6,28.62,28.46,28.51,97800.0,17.2652,17.2773,17.1807,17.2109,97800.0
2011-04-18 11:30:00,28.5,28.54,28.44,28.44,75300.0,17.2049,17.229,17.1687,17.1687,75300.0
2011-04-18 12:00:00,28.45,28.49,28.39,28.41,45900.0,17.1747,17.1988,17.1385,17.1505,45900.0
2011-04-18 12:30:00,28.41,28.42,28.37,28.39,56700.0,17.1505,17.1566,17.1264,17.1385,56700.0
2011-04-18 13:00:00,28.39,28.4,28.34,28.34,49300.0,17.1385,17.1445,17.1083,17.1083,49300.0
2011-04-18 13:30:00,28.35,28.38,28.34,28.36,106300.0,17.1143,17.1324,17.1083,17.1204,106300.0
2011-04-18 14:00:00,28.36,28.4,28.34,28.39,92500.0,17.1204,17.1445,17.1083,17.1385,92500.0
2011-04-18 14:30:00,28.39,28.48,28.38,28.42,123800.0,17.1385,17.1928,17.1324,17.1566,123800.0
2011-04-18 15:00:00,28.43,28.48,28.37,28.42,113500.0,17.1626,17.1928,17.1264,17.1566,113500.0
2011-04-18 15:30:00,28.43,28.44,28.35,28.42,292100.0,17.1626,17.1687,17.1143,17.1566,292100.0
2011-04-19 09:30:00,28.4,28.42,28.26,28.38,115900.0,17.1445,17.1566,17.06,17.1324,115900.0
2011-04-19 10:00:00,28.37,28.39,28.3,28.32,58500.0,17.1264,17.1385,17.0841,17.0962,58500.0
2011-04-19 10:30:00,28.33,28.33,28.22,28.22,72600.0,17.1022,17.1022,17.0358,17.0358,72600.0
2011-04-19 11:00:00,28.22,28.29,28.21,28.24,72600.0,17.0358,17.0781,17.0298,17.0479,72600.0
2011-04-19 11:30:00,28.25,28.26,28.15,28.23,64800.0,17.054,17.06,16.9936,17.0419,64800.0
2011-04-19 12:00:00,28.23,28.27,28.2,28.26,49700.0,17.0419,17.066,17.0238,17.06,49700.0
2011-04-19 12:30:00,28.27,28.31,28.26,28.3,41100.0,17.066,17.0902,17.06,17.0841,41100.0
2011-04-19 13:00:00,28.3,28.32,28.25,28.25,51500.0,17.0841,17.0962,17.054,17.054,51500.0
2011-04-19 13:30:00,28.25,28.31,28.25,28.29,38000.0,17.054,17.0902,17.054,17.0781,38000.0
2011-04-19 14:00:00,28.29,28.29,28.24,28.26,64900.0,17.0781,17.0781,17.0479,17.06,64900.0
2011-04-19 14:30:00,28.26,28.28,28.24,28.25,36700.0,17.06,17.0721,17.0479,17.054,36700.0
2011-04-19 15:00:00,28.24,28.27,28.21,28.22,87300.0,17.0479,17.066,17.0298,17.0358,87300.0
2011-04-19 15:30:00,28.21,28.27,28.2,28.27,228300.0,17.0298,17.066,17.0238,17.066,228300.0
2011-04-20 09:30:00,28.53,28.7,28.48,28.66,147500.0,17.223,17.3256,17.1928,17.3015,147500.0
2011-04-20 10:00:00,28.67,28.78,28.66,28.68,106300.0,17.3075,17.3739,17.3015,17.3135,106300.0
2011-04-20 10:30:00,28.68,28.73,28.65,28.73,53900.0,17.3135,17.3437,17.2954,17.3437,53900.0
2011-04-20 11:00:00,28.74,28.74,28.65,28.68,75100.0,17.3498,17.3498,17.2954,17.3135,75100.0
2011-04-20 11:30:00,28.69,28.75,28.65,28.73,75900.0,17.3196,17.3558,17.2954,17.3437,75900.0
2011-04-20 12:00:00,28.73,28.75,28.69,28.7,48100.0,17.3437,17.3558,17.3196,17.3256,48100.0
2011-04-20 12:30:00,28.71,28.73,28.65,28.67,61100.0,17.3316,17.3437,17.2954,17.3075,61100.0
2011-04-20 13:00:00,28.66,28.69,28.65,28.69,39200.0,17.3015,17.3196,17.2954,17.3196,39200.0
2011-04-20 13:30:00,28.68,28.7,28.67,28.7,22700.0,17.3135,17.3256,17.3075,17.3256,22700.0
2011-04-20 14:00:00,28.7,28.7,28.65,28.65,56600.0,17.3256,17.3256,17.2954,17.2954,56600.0
2011-04-20 14:30:00,28.66,28.66,28.62,28.62,68000.0,17.3015,17.3015,17.2773,17.2773,68000.0
2011-04-20 15:00:00,28.63,28.63,28.57,28.61,99600.0,17.2834,17.2834,17.2471,17.2713,99600.0
2011-04-20 15:30:00,28.62,28.69,28.59,28.68,284200.0,17.2773,17.3196,17.2592,17.3135,284200.0
2011-04-21 09:30:00,28.73,28.73,28.63,28.71,50600.0,17.3437,17.3437,17.2834,17.3316,50600.0
2011-04-21 10:00:00,28.7,28.78,28.62,28.77,38000.0,17.3256,17.3739,17.2773,17.3679,38000.0
2011-04-21 10:30:00,28.78,28.78,28.68,28.69,69400.0,17.3739,17.3739,17.3135,17.3196,69400.0
2011-04-21 11:00:00,28.7,28.72,28.67,28.7,24500.0,17.3256,17.3377,17.3075,17.3256,24500.0
2011-04-21 11:30:00,28.7,28.73,28.66,28.67,28800.0,17.3256,17.3437,17.3015,17.3075,28800.0
2011-04-21 12:00:00,28.68,28.72,28.67,28.7,30800.0,17.3135,17.3377,17.3075,17.3256,30800.0
2011-04-21 12:30:00,28.7,28.7,28.67,28.67,31500.0,17.3256,17.3256,17.3075,17.3075,31500.0
2011-04-21 13:00:00,28.67,28.69,28.66,28.68,28500.0,17.3075,17.3196,17.3015,17.3135,28500.0
2011-04-21 13:30:00,28.68,28.7,28.67,28.69,43400.0,17.3135,17.3256,17.3075,17.3196,43400.0
2011-04-21 14:00:00,28.69,28.71,28.69,28.71,19100.0,17.3196,17.3316,17.3196,17.3316,19100.0
2011-04-21 14:30:00,28.71,28.71,28.68,28.69,36100.0,17.3316,17.3316,17.3135,17.3196,36100.0
2011-04-21 15:00:00,28.68,28.7,28.66,28.66,33500.0,17.3135,17.3256,17.3015,17.3015,33500.0
2011-04-21 15:30:00,28.67,28.75,28.66,28.74,162400.0,17.3075,17.3558,17.3015,17.3498,162400.0
2011-04-25 09:30:00,28.7,28.75,28.66,28.73,72100.0,17.3256,17.3558,17.3015,17.3437,72100.0
2011-04-25 10:00:00,28.75,28.83,28.74,28.75,56900.0,17.3558,17.4041,17.3498,17.3558,56900.0
2011-04-25 10:30:00,28.75,28.79,28.68,28.69,59100.0,17.3558,17.3799,17.3135,17.3196,59100.0
2011-04-25 11:00:00,28.69,28.71,28.65,28.7,39800.0,17.3196,17.3316,17.2954,17.3256,39800.0
2011-04-25 11:30:00,28.7,28.74,28.69,28.73,29800.0,17.3256,17.3498,17.3196,17.3437,29800.0
2011-04-25 12:00:00,28.72,28.75,28.71,28.73,16600.0,17.3377,17.3558,17.3316,17.3437,16600.0
2011-04-25 12:30:00,28.73,28.74,28.72,28.73,20900.0,17.3437,17.3498,17.3377,17.3437,20900.0
2011-04-25 13:00:00,28.73,28.77,28.73,28.77,16000.0,17.3437,17.3679,17.3437,17.3679,16000.0
2011-04-25 13:30:00,28.77,28.79,28.76,28.79,14600.0,17.3679,17.3799,17.3618,17.3799,14600.0
2011-04-25 14:00:00,28.78,28.82,28.78,28.82,34300.0,17.3739,17.3981,17.3739,17.3981,34300.0
2011-04-25 14:30:00,28.82,28.82,28.79,28.8,47400.0,17.3981,17.3981,17.3799,17.386,47400.0
2011-04-25 15:00:00,28.8,28.8,28.75,28.75,45300.0,17.386,17.386,17.3558,17.3558,45300.0
2011-04-25 15:30:00,28.75,28.77,28.66,28.66,274500.0,17.3558,17.3679,17.3015,17.3015,274500.0
2011-04-26 09:30:00,28.78,28.85,28.75,28.85,86600.0,17.3739,17.4162,17.3558,17.4162,86600.0
2011-04-26 10:00:00,28.84,28.9,28.82,28.88,76900.0,17.4101,17.4463,17.3981,17.4343,76900.0
2011-04-26 10:30:00,28.88,28.91,28.85,28.85,46700.0,17.4343,17.4524,17.4162,17.4162,46700.0
2011-04-26 11:00:00,28.85,28.87,28.82,28.86,74800.0,17.4162,17.4282,17.3981,17.4222,74800.0
2011-04-26 11:30:00,28.85,28.89,28.81,28.84,54400.0,17.4162,17.4403,17.392,17.4101,54400.0
2011-04-26 12:00:00,28.84,28.87,28.82,28.82,50800.0,17.4101,17.4282,17.3981,17.3981,50800.0
2011-04-26 12:30:00,28.82,28.91,28.82,28.91,61800.0,17.3981,17.4524,17.3981,17.4524,61800.0
2011-04-26 13:00:00,28.91,28.92,28.88,28.89,44800.0,17.4524,17.4584,17.4343,17.4403,44800.0
2011-04-26 13:30:00,28.9,28.91,28.87,28.91,38100.0,17.4463,17.4524,17.4282,17.4524,38100.0
2011-04-26 14:00:00,28.91,28.91,28.85,28.86,96300.0,17.4524,17.4524,17.4162,17.4222,96300.0
2011-04-26 14:30:00,28.87,28.89,28.85,28.86,61600.0,17.4282,17.4403,17.4162,17.4222,61600.0
2011-04-26 15:00:00,28.87,28.89,28.82,28.83,144700.0,17.4282,17.4403,17.3981,17.4041,144700.0
2011-04-26 15:30:00,28.83,28.88,28.82,28.87,173100.0,17.4041,17.4343,17.3981,17.4282,173100.0
2011-04-27 09:30:00,28.86,29.0,28.82,28.98,75500.0,17.4222,17.5067,17.3981,17.4946,75500.0
2011-04-27 10:00:00,28.98,29.07,28.98,29.07,88000.0,17.4946,17.549,17.4946,17.549,88000.0
2011-04-27 10:30:00,29.06,29.1,28.95,28.95,74500.0,17.5429,17.5671,17.4765,17.4765,74500.0
2011-04-27 11:00:00,28.95,29.06,28.95,28.99,105300.0,17.4765,17.5429,17.4765,17.5007,105300.0
2011-04-27 11:30:00,28.99,29.03,28.95,28.97,53900.0,17.5007,17.5248,17.4765,17.4886,53900.0
2011-04-27 12:00:00,28.97,28.98,28.92,28.92,71100.0,17.4886,17.4946,17.4584,17.4584,71100.0
2011-04-27 12:30:00,28.92,28.96,28.83,28.86,272300.0,17.4584,17.4826,17.4041,17.4222,272300.0
2011-04-27 13:00:00,28.86,28.88,28.83,28.88,77800.0,17.4222,17.4343,17.4041,17.4343,77800.0
2011-04-27 13:30:00,28.87,28.92,28.87,28.91,48900.0,17.4282,17.4584,17.4282,17.4524,48900.0
2011-04-27 14:00:00,28.91,28.96,28.89,28.91,84500.0,17.4524,17.4826,17.4403,17.4524,84500.0
2011-04-27 14:30:00,28.92,28.99,28.92,28.94,109600.0,17.4584,17.5007,17.4584,17.4705,109600.0
2011-04-27 15:00:00,28.93,28.94,28.89,28.9,207500.0,17.4645,17.4705,17.4403,17.4463,207500.0
2011-04-27 15:30:00,28.9,29.02,28.89,28.94,669000.0,17.4463,17.5188,17.4403,17.4705,669000.0
2011-04-28 09:30:00,28.89,29.1,28.86,28.99,115200.0,17.4403,17.5671,17.4222,17.5007,115200.0
2011-04-28 10:00:00,28.99,29.02,28.92,28.98,123100.0,17.5007,17.5188,17.4584,17.4946,123100.0
2011-04-28 10:30:00,28.99,29.01,28.9,28.91,160000.0,17.5007,17.5127,17.4463,17.4524,160000.0
2011-04-28 11:00:00,28.91,28.99,28.9,28.96,86800.0,17.4524,17.5007,17.4463,17.4826,86800.0
2011-04-28 11:30:00,28.96,29.03,28.93,29.03,56800.0,17.4826,17.5248,17.4645,17.5248,56800.0
2011-04-28 12:00:00,29.03,29.13,29.03,29.13,39800.0,17.5248,17.5852,17.5248,17.5852,39800.0
2011-04-28 12:30:00,29.12,29.15,29.11,29.15,35300.0,17.5792,17.5973,17.5731,17.5973,35300.0
2011-04-28 13:00:00,29.15,29.15,29.09,29.13,41400.0,17.5973,17.5973,17.561,17.5852,41400.0
2011-04-28 13:30:00,29.13,29.18,29.12,29.17,30100.0,17.5852,17.6154,17.5792,17.6093,30100.0
2011-04-28 14:00:00,29.17,29.2,29.17,29.17,56400.0,17.6093,17.6274,17.6093,17.6093,56400.0
2011-04-28 14:30:00,29.17,29.22,29.16,29.2,60400.0,17.6093,17.6395,17.6033,17.6274,60400.0
2011-04-28 15:00:00,29.21,29.27,29.2,29.27,76000.0,17.6335,17.6697,17.6274,17.6697,76000.0
2011-04-28 15:30:00,29.26,29.3,29.23,29.25,153900.0,17.6637,17.6878,17.6456,17.6576,153900.0
2011-04-29 09:30:00,29.29,29.29,29.06,29.17,81600.0,17.6818,17.6818,17.5429,17.6093,81600.0
2011-04-29 10:00:00,29.16,29.29,29.16,29.26,46700.0,17.6033,17.6818,17.6033,17.6637,46700.0
2011-04-29 10:30:00,29.26,29.26,29.21,29.22,29600.0,17.6637,17.6637,17.6335,17.6395,29600.0
2011-04-29 11:00:00,29.22,29.24,29.16,29.16,35600.0,17.6395,17.6516,17.6033,17.6033,35600.0
2011-04-29 11:30:00,29.16,29.21,29.14,29.17,59500.0,17.6033,17.6335,17.5912,17.6093,59500.0
2011-04-29 12:00:00,29.17,29.18,29.15,29.16,45800.0,17.6093,17.6154,17.5973,17.6033,45800.0
2011-04-29 12:30:00,29.16,29.23,29.16,29.2,55100.0,17.6033,17.6456,17.6033,17.6274,55100.0
2011-04-29 13:00:00,29.19,29.22,29.16,29.17,46300.0,17.6214,17.6395,17.6033,17.6093,46300.0
2011-04-29 13:30:00,29.17,29.19,29.15,29.16,30200.0,17.6093,17.6214,17.5973,17.6033,30200.0
2011-04-29 14:00:00,29.15,29.19,29.14,29.19,48500.0,17.5973,17.6214,17.5912,17.6214,48500.0
2011-04-29 14:30:00,29.18,29.23,29.18,29.22,43300.0,17.6154,17.6456,17.6154,17.6395,43300.0
2011-04-29 15:00:00,29.21,29.25,29.2,29.23,59400.0,17.6335,17.6576,17.6274,17.6456,59400.0
2011-04-29 15:30:00,29.23,29.35,29.22,29.33,288300.0,17.6456,17.718,17.6395,17.7059,288300.0
2011-05-02 09:30:00,29.39,29.42,29.32,29.4,99200.0,17.7421,17.7603,17.6999,17.7482,99200.0
2011-05-02 10:00:00,29.39,29.54,29.39,29.54,66700.0,17.7421,17.8327,17.7421,17.8327,66700.0
2011-05-02 10:30:00,29.54,29.55,29.47,29.47,87300.0,17.8327,17.8387,17.7904,17.7904,87300.0
2011-05-02 11:00:00,29.47,29.47,29.39,29.45,59700.0,17.7904,17.7904,17.7421,17.7784,59700.0
2011-05-02 11:30:00,29.44,29.46,29.4,29.41,60500.0,17.7723,17.7844,17.7482,17.7542,60500.0
2011-05-02 12:00:00,29.42,29.43,29.4,29.41,77300.0,17.7603,17.7663,17.7482,17.7542,77300.0
2011-05-02 12:30:00,29.41,29.45,29.38,29.4,110500.0,17.7542,17.7784,17.7361,17.7482,110500.0
2011-05-02 13:00:00,29.4,29.48,29.39,29.48,94400.0,17.7482,17.7965,17.7421,17.7965,94400.0
2011-05-02 13:30:00,29.47,29.49,29.46,29.47,50800.0,17.7904,17.8025,17.7844,17.7904,50800.0
2011-05-02 14:00:00,29.48,29.5,29.31,29.47,175300.0,17.7965,17.8086,17.6939,17.7904,175300.0
2011-05-02 14:30:00,29.47,29.49,29.44,29.44,93800.0,17.7904,17.8025,17.7723,17.7723,93800.0
2011-05-02 15:00:00,29.45,29.51,29.44,29.5,130200.0,17.7784,17.8146,17.7723,17.8086,130200.0
2011-05-02 15:30:00,29.5,29.56,29.5,29.54,346800.0,17.8086,17.8448,17.8086,17.8327,346800.0
2011-05-03 09:30:00,29.57,29.75,29.38,29.74,165800.0,17.8508,17.9595,17.7361,17.9534,165800.0
2011-05-03 10:00:00,29.74,29.85,29.72,29.84,121700.0,17.9534,18.0198,17.9414,18.0138,121700.0
2011-05-03 10:30:00,29.85,29.9,29.76,29.78,127100.0,18.0198,18.05,17.9655,17.9776,127100.0
2011-05-03 11:00:00,29.77,29.86,29.77,29.83,72800.0,17.9715,18.0259,17.9715,18.0078,72800.0
2011-05-03 11:30:00,29.83,29.9,29.82,29.87,55800.0,18.0078,18.05,18.0017,18.0319,55800.0
2011-05-03 12:00:00,29.88,29.9,29.84,29.85,90400.0,18.038,18.05,18.0138,18.0198,90400.0
2011-05-03 12:30:00,29.86,29.93,29.85,29.93,66800.0,18.0259,18.0681,18.0198,18.0681,66800.0
2011-05-03 13:00:00,29.93,29.93,29.86,29.87,97200.0,18.0681,18.0681,18.0259,18.0319,97200.0
2011-05-03 13:30:00,29.86,29.89,29.78,29.8,112800.0,18.0259,18.044,17.9776,17.9897,112800.0
2011-05-03 14:00:00,29.79,29.82,29.66,29.75,83500.0,17.9836,18.0017,17.9051,17.9595,83500.0
2011-05-03 14:30:00,29.75,29.75,29.62,29.65,105000.0,17.9595,17.9595,17.881,17.8991,105000.0
2011-05-03 15:00:00,29.65,29.68,29.62,29.64,246500.0,17.8991,17.9172,17.881,17.8931,246500.0
2011-05-03 15:30:00,29.63,29.64,29.54,29.56,473600.0,17.887,17.8931,17.8327,17.8448,473600.0
2011-05-04 09:30:00,29.48,29.53,29.35,29.39,150200.0,17.7965,17.8267,17.718,17.7421,150200.0
2011-05-04 10:00:00,29.38,29.39,29.3,29.31,113700.0,17.7361,17.7421,17.6878,17.6939,113700.0
2011-05-04 10:30:00,29.31,29.32,29.21,29.31,150000.0,17.6939,17.6999,17.6335,17.6939,150000.0
2011-05-04 11:00:00,29.3,29.32,29.22,29.3,155500.0,17.6878,17.6999,17.6395,17.6878,155500.0
2011-05-04 11:30:00,29.31,29.41,29.31,29.35,104200.0,17.6939,17.7542,17.6939,17.718,104200.0
2011-05-04 12:00:00,29.35,29.35,29.23,29.26,89000.0,17.718,17.718,17.6456,17.6637,89000.0
2011-05-04 12:30:00,29.27,29.29,29.22,29.22,102800.0,17.6697,17.6818,17.6395,17.6395,102800.0
2011-05-04 13:00:00,29.23,29.33,29.22,29.29,155000.0,17.6456,17.7059,17.6395,17.6818,155000.0
2011-05-04 13:30:00,29.3,29.34,29.28,29.3,176600.0,17.6878,17.712,17.6757,17.6878,176600.0
2011-05-04 14:00:00,29.31,29.33,29.0,29.25,236600.0,17.6939,17.7059,17.5067,17.6576,236600.0
2011-05-04 14:30:00,29.26,29.3,29.24,29.24,112200.0,17.6637,17.6878,17.6516,17.6516,112200.0
2011-05-04 15:00:00,29.24,29.26,29.15,29.2,140800.0,17.6516,17.6637,17.5973,17.6274,140800.0
2011-05-04 15:30:00,29.2,29.21,29.11,29.19,422200.0,17.6274,17.6335,17.5731,17.6214,422200.0
2011-05-05 09:30:00,29.25,29.25,28.8,28.94,197800.0,17.6576,17.6576,17.386,17.4705,197800.0
2011-05-05 10:00:00,28.95,29.03,28.8,28.89,174400.0,17.4765,17.5248,17.386,17.4403,174400.0
2011-05-05 10:30:00,28.88,28.9,28.69,28.76,202600.0,17.4343,17.4463,17.3196,17.3618,202600.0
2011-05-05 11:00:00,28.77,28.89,28.76,28.89,86000.0,17.3679,17.4403,17.3618,17.4403,86000.0
2011-05-05 11:30:00,28.88,28.89,28.83,28.89,78800.0,17.4343,17.4403,17.4041,17.4403,78800.0
2011-05-05 12:00:00,28.89,29.0,28.86,29.0,67500.0,17.4403,17.5067,17.4222,17.5067,67500.0
2011-05-05 12:30:00,29.0,29.0,28.95,28.98,46900.0,17.5067,17.5067,17.4765,17.4946,46900.0
2011-05-05 13:00:00,28.98,28.98,28.9,28.97,84200.0,17.4946,17.4946,17.4463,17.4886,84200.0
2011-05-05 13:30:00,28.97,29.05,28.95,29.05,86000.0,17.4886,17.5369,17.4765,17.5369,86000.0
2011-05-05 14:00:00,29.05,29.06,28.94,29.03,88800.0,17.5369,17.5429,17.4705,17.5248,88800.0
2011-05-05 14:30:00,29.03,29.07,28.98,29.0,95300.0,17.5248,17.549,17.4946,17.5067,95300.0
2011-05-05 15:00:00,28.99,29.0,28.71,28.72,178700.0,17.5007,17.5067,17.3316,17.3377,178700.0
2011-05-05 15:30:00,28.72,28.92,28.71,28.9,366300.0,17.3377,17.4584,17.3316,17.4463,366300.0
2011-05-06 09:30:00,29.12,29.24,29.12,29.18,105700.0,17.5792,17.6516,17.5792,17.6154,105700.0
2011-05-06 10:00:00,29.18,29.19,29.09,29.09,83600.0,17.6154,17.6214,17.561,17.561,83600.0
2011-05-06 10:30:00,29.09,29.11,29.05,29.06,46800.0,17.561,17.5731,17.5369,17.5429,46800.0
2011-05-06 11:00:00,29.06,29.21,29.06,29.16,58900.0,17.5429,17.6335,17.5429,17.6033,58900.0
2011-05-06 11:30:00,29.17,29.25,29.17,29.22,58200.0,17.6093,17.6576,17.6093,17.6395,58200.0
2011-05-06 12:00:00,29.22,29.25,29.13,29.16,68900.0,17.6395,17.6576,17.5852,17.6033,68900.0
2011-05-06 12:30:00,29.15,29.19,29.05,29.11,78600.0,17.5973,17.6214,17.5369,17.5731,78600.0
2011-05-06 13:00:00,29.12,29.16,28.97,29.06,85000.0,17.5792,17.6033,17.4886,17.5429,85000.0
2011-05-06 13:30:00,29.06,29.09,29.0,29.03,49600.0,17.5429,17.561,17.5067,17.5248,49600.0
2011-05-06 14:00:00,29.03,29.14,29.03,29.07,88100.0,17.5248,17.5912,17.5248,17.549,88100.0
2011-05-06 14:30:00,29.06,29.09,28.96,29.0,67000.0,17.5429,17.561,17.4826,17.5067,67000.0
2011-05-06 15:00:00,28.99,29.1,28.98,29.03,103500.0,17.5007,17.5671,17.4946,17.5248,103500.0
2011-05-06 15:30:00,29.04,29.15,29.01,29.09,216900.0,17.5309,17.5973,17.5127,17.561,216900.0
2011-05-09 09:30:00,29.08,29.13,28.99,29.11,70600.0,17.555,17.5852,17.5007,17.5731,70600.0
2011-05-09 10:00:00,29.11,29.23,29.11,29.18,84400.0,17.5731,17.6456,17.5731,17.6154,84400.0
2011-05-09 10:30:00,29.17,29.17,29.04,29.05,69300.0,17.6093,17.6093,17.5309,17.5369,69300.0
2011-05-09 11:00:00,29.05,29.12,29.05,29.1,46900.0,17.5369,17.5792,17.5369,17.5671,46900.0
2011-05-09 11:30:00,29.11,29.13,29.08,29.12,35600.0,17.5731,17.5852,17.555,17.5792,35600.0
2011-05-09 12:00:00,29.12,29.25,29.12,29.2,41900.0,17.5792,17.6576,17.5792,17.6274,41900.0
2011-05-09 12:30:00,29.21,29.26,29.2,29.26,48200.0,17.6335,17.6637,17.6274,17.6637,48200.0
2011-05-09 13:00:00,29.27,29.28,29.24,29.24,38200.0,17.6697,17.6757,17.6516,17.6516,38200.0
2011-05-09 13:30:00,29.25,29.28,29.23,29.28,41400.0,17.6576,17.6757,17.6456,17.6757,41400.0
2011-05-09 14:00:00,29.27,29.28,29.21,29.22,43000.0,17.6697,17.6757,17.6335,17.6395,43000.0
2011-05-09 14:30:00,29.23,29.25,29.19,29.19,75000.0,17.6456,17.6576,17.6214,17.6214,75000.0
2011-05-09 15:00:00,29.2,29.23,29.19,29.2,87400.0,17.6274,17.6456,17.6214,17.6274,87400.0
2011-05-09 15:30:00,29.2,29.28,29.2,29.23,245000.0,17.6274,17.6757,17.6274,17.6456,245000.0
2011-05-10 09:30:00,29.36,29.61,29.27,29.59,126800.0,17.724,17.875,17.6697,17.8629,126800.0
2011-05-10 10:00:00,29.59,29.66,29.54,29.66,155400.0,17.8629,17.9051,17.8327,17.9051,155400.0
2011-05-10 10:30:00,29.66,29.83,29.65,29.8,210900.0,17.9051,18.0078,17.8991,17.9897,210900.0
2011-05-10 11:00:00,29.79,29.81,29.7,29.7,143800.0,17.9836,17.9957,17.9293,17.9293,143800.0
2011-05-10 11:30:00,29.71,29.78,29.68,29.69,77200.0,17.9353,17.9776,17.9172,17.9233,77200.0
2011-05-10 12:00:00,29.69,29.7,29.62,29.63,86800.0,17.9233,17.9293,17.881,17.887,86800.0
2011-05-10 12:30:00,29.63,29.72,29.63,29.72,127000.0,17.887,17.9414,17.887,17.9414,127000.0
2011-05-10 13:00:00,29.73,29.76,29.69,29.76,126200.0,17.9474,17.9655,17.9233,17.9655,126200.0
2011-05-10 13:30:00,29.75,29.78,29.71,29.75,54700.0,17.9595,17.9776,17.9353,17.9595,54700.0
2011-05-10 14:00:00,29.76,29.79,29.74,29.79,81100.0,17.9655,17.9836,17.9534,17.9836,81100.0
2011-05-10 14:30:00,29.79,29.88,29.77,29.87,108900.0,17.9836,18.038,17.9715,18.0319,108900.0
2011-05-10 15:00:00,29.87,29.89,29.83,29.86,160700.0,18.0319,18.044,18.0078,18.0259,160700.0
2011-05-10 15:30:00,29.87,29.88,29.77,29.81,363000.0,18.0319,18.038,17.9715,17.9957,363000.0
2011-05-11 09:30:00,29.69,29.77,29.54,29.54,120100.0,17.9233,17.9715,17.8327,17.8327,120100.0
2011-05-11 10:00:00,29.54,29.63,29.51,29.61,201400.0,17.8327,17.887,17.8146,17.875,201400.0
2011-05-11 10:30:00,29.61,29.75,29.56,29.71,53300.0,17.875,17.9595,17.8448,17.9353,53300.0
2011-05-11 11:00:00,29.71,29.71,29.59,29.6,46600.0,17.9353,17.9353,17.8629,17.8689,46600.0
2011-05-11 11:30:00,29.6,29.63,29.55,29.62,56600.0,17.8689,17.887,17.8387,17.881,56600.0
2011-05-11 12:00:00,29.62,29.62,29.46,29.49,98600.0,17.881,17.881,17.7844,17.8025,98600.0
2011-05-11 12:30:00,29.49,29.52,29.45,29.5,98700.0,17.8025,17.8206,17.7784,17.8086,98700.0
2011-05-11 13:00:00,29.49,29.5,29.44,29.45,118000.0,17.8025,17.8086,17.7723,17.7784,118000.0
2011-05-11 13:30:00,29.45,29.48,29.41,29.44,173500.0,17.7784,17.7965,17.7542,17.7723,173500.0
2011-05-11 14:00:00,29.44,29.47,29.36,29.42,105000.0,17.7723,17.7904,17.724,17.7603,105000.0
2011-05-11 14:30:00,29.42,29.5,29.41,29.45,66100.0,17.7603,17.8086,17.7542,17.7784,66100.0
2011-05-11 15:00:00,29.45,29.53,29.44,29.51,70700.0,17.7784,17.8267,17.7723,17.8146,70700.0
2011-05-11 15:30:00,29.51,29.58,29.45,29.55,282500.0,17.8146,17.8568,17.7784,17.8387,282500.0
2011-05-12 09:30:00,29.43,29.69,29.43,29.6,95800.0,17.7663,17.9233,17.7663,17.8689,95800.0
2011-05-12 10:00:00,29.6,29.64,29.42,29.43,113900.0,17.8689,17.8931,17.7603,17.7663,113900.0
2011-05-12 10:30:00,29.44,29.49,29.42,29.44,60100.0,17.7723,17.8025,17.7603,17.7723,60100.0
2011-05-12 11:00:00,29.44,29.54,29.41,29.49,95400.0,17.7723,17.8327,17.7542,17.8025,95400.0
2011-05-12 11:30:00,29.5,29.53,29.45,29.49,91300.0,17.8086,17.8267,17.7784,17.8025,91300.0
2011-05-12 12:00:00,29.49,29.58,29.49,29.57,63400.0,17.8025,17.8568,17.8025,17.8508,63400.0
2011-05-12 12:30:00,29.58,29.63,29.51,29.6,62500.0,17.8568,17.887,17.8146,17.8689,62500.0
2011-05-12 13:00:00,29.61,29.73,29.59,29.66,76700.0,17.875,17.9474,17.8629,17.9051,76700.0
2011-05-12 13:30:00,29.65,29.69,29.63,29.68,86600.0,17.8991,17.9233,17.887,17.9172,86600.0
2011-05-12 14:00:00,29.69,29.74,29.67,29.68,87400.0,17.9233,17.9534,17.9112,17.9172,87400.0
2011-05-12 14:30:00,29.68,29.73,29.64,29.67,117700.0,17.9172,17.9474,17.8931,17.9112,117700.0
2011-05-12 15:00:00,29.67,29.78,29.65,29.78,139800.0,17.9112,17.9776,17.8991,17.9776,139800.0
2011-05-12 15:30:00,29.78,29.85,29.77,29.81,370500.0,17.9776,18.0198,17.9715,17.9957,370500.0
2011-05-13 09:30:00,29.8,29.88,29.74,29.75,122400.0,17.9897,18.038,17.9534,17.9595,122400.0
2011-05-13 10:00:00,29.75,29.8,29.69,29.69,91900.0,17.9595,17.9897,17.9233,17.9233,91900.0
2011-05-13 10:30:00,29.7,29.79,29.64,29.64,92600.0,17.9293,17.9836,17.8931,17.8931,92600.0
2011-05-13 11:00:00,29.64,29.64,29.54,29.58,66800.0,17.8931,17.8931,17.8327,17.8568,66800.0
2011-05-13 11:30:00,29.58,29.6,29.5,29.53,42500.0,17.8568,17.8689,17.8086,17.8267,42500.0
2011-05-13 12:00:00,29.53,29.54,29.45,29.52,107800.0,17.8267,17.8327,17.7784,17.8206,107800.0
2011-05-13 12:30:00,29.53,29.57,29.5,29.52,43700.0,17.8267,17.8508,17.8086,17.8206,43700.0
2011-05-13 13:00:00,29.53,29.6,29.51,29.57,51000.0,17.8267,17.8689,17.8146,17.8508,51000.0
2011-05-13 13:30:00,29.57,29.57,29.51,29.51,32300.0,17.8508,17.8508,17.8146,17.8146,32300.0
2011-05-13 14:00:00,29.51,29.62,29.51,29.62,52700.0,17.8146,17.881,17.8146,17.881,52700.0
2011-05-13 14:30:00,29.62,29.64,29.59,29.61,45400.0,17.881,17.8931,17.8629,17.875,45400.0
2011-05-13 15:00:00,29.61,29.67,29.59,29.6,95200.0,17.875,17.9112,17.8629,17.8689,95200.0
2011-05-13 15:30:00,29.61,29.71,29.6,29.68,267900.0,17.875,17.9353,17.8689,17.9172,267900.0
2011-05-16 09:30:00,29.65,29.99,29.63,29.99,192600.0,17.8991,18.1044,17.887,18.1044,192600.0
2011-05-16 10:00:00,29.99,30.07,29.96,29.98,182200.0,18.1044,18.1527,18.0862,18.0983,182200.0
2011-05-16 10:30:00,29.98,30.14,29.96,30.13,187500.0,18.0983,18.1949,18.0862,18.1889,187500.0
2011-05-16 11:00:00,30.12,30.14,30.05,30.13,116800.0,18.1828,18.1949,18.1406,18.1889,116800.0
2011-05-16 11:30:00,30.13,30.14,30.04,30.05,93800.0,18.1889,18.1949,18.1345,18.1406,93800.0
2011-05-16 12:00:00,30.06,30.08,29.99,29.99,78500.0,18.1466,18.1587,18.1044,18.1044,78500.0
2011-05-16 12:30:00,29.99,30.03,29.97,30.01,108000.0,18.1044,18.1285,18.0923,18.1164,108000.0
2011-05-16 13:00:00,30.01,30.03,29.97,30.0,187300.0,18.1164,18.1285,18.0923,18.1104,187300.0
2011-05-16 13:30:00,30.0,30.03,29.94,30.01,158600.0,18.1104,18.1285,18.0742,18.1164,158600.0
2011-05-16 14:00:00,30.01,30.03,29.98,30.02,88700.0,18.1164,18.1285,18.0983,18.1225,88700.0
2011-05-16 14:30:00,30.02,30.03,29.92,29.93,204500.0,18.1225,18.1285,18.0621,18.0681,204500.0
2011-05-16 15:00:00,29.93,29.97,29.9,29.92,144400.0,18.0681,18.0923,18.05,18.0621,144400.0
2011-05-16 15:30:00,29.92,29.97,29.86,29.91,346800.0,18.0621,18.0923,18.0259,18.0561,346800.0
2011-05-17 09:30:00,29.76,30.09,29.76,30.02,75200.0,17.9655,18.1647,17.9655,18.1225,75200.0
2011-05-17 10:00:00,30.02,30.05,29.9,30.05,80700.0,18.1225,18.1406,18.05,18.1406,80700.0
2011-05-17 10:30:00,30.04,30.09,29.96,30.09,91700.0,18.1345,18.1647,18.0862,18.1647,91700.0
2011-05-17 11:00:00,30.09,30.1,29.98,30.02,98800.0,18.1647,18.1708,18.0983,18.1225,98800.0
2011-05-17 11:30:00,30.03,30.04,29.96,30.0,105400.0,18.1285,18.1345,18.0862,18.1104,105400.0
2011-05-17 12:00:00,30.0,30.0,29.89,29.91,121200.0,18.1104,18.1104,18.044,18.0561,121200.0
2011-05-17 12:30:00,29.91,29.93,29.83,29.88,70200.0,18.0561,18.0681,18.0078,18.038,70200.0
2011-05-17 13:00:00,29.88,29.96,29.87,29.95,118400.0,18.038,18.0862,18.0319,18.0802,118400.0
2011-05-17 13:30:00,29.95,29.96,29.89,29.91,121700.0,18.0802,18.0862,18.044,18.0561,121700.0
2011-05-17 14:00:00,29.92,29.95,29.84,29.85,114900.0,18.0621,18.0802,18.0138,18.0198,114900.0
2011-05-17 14:30:00,29.85,29.92,29.82,29.92,136400.0,18.0198,18.0621,18.0017,18.0621,136400.0
2011-05-17 15:00:00,29.92,29.93,29.8,29.81,223300.0,18.0621,18.0681,17.9897,17.9957,223300.0
2011-05-17 15:30:00,29.81,29.85,29.76,29.83,329000.0,17.9957,18.0198,17.9655,18.0078,329000.0
2011-05-18 09:30:00,29.89,29.89,29.58,29.69,118300.0,18.044,18.044,17.8568,17.9233,118300.0
2011-05-18 10:00:00,29.68,29.72,29.57,29.58,176100.0,17.9172,17.9414,17.8508,17.8568,176100.0
2011-05-18 10:30:00,29.57,29.65,29.56,29.56,92300.0,17.8508,17.8991,17.8448,17.8448,92300.0
2011-05-18 11:00:00,29.57,29.65,29.56,29.61,71200.0,17.8508,17.8991,17.8448,17.875,71200.0
2011-05-18 11:30:00,29.61,29.61,29.51,29.51,101200.0,17.875,17.875,17.8146,17.8146,101200.0
2011-05-18 12:00:00,29.52,29.52,29.48,29.5,68700.0,17.8206,17.8206,17.7965,17.8086,68700.0
2011-05-18 12:30:00,29.5,29.52,29.49,29.49,93900.0,17.8086,17.8206,17.8025,17.8025,93900.0
2011-05-18 13:00:00,29.5,29.5,29.47,29.47,74500.0,17.8086,17.8086,17.7904,17.7904,74500.0
2011-05-18 13:30:00,29.47,29.51,29.47,29.51,113200.0,17.7904,17.8146,17.7904,17.8146,113200.0
2011-05-18 14:00:00,29.51,29.56,29.45,29.47,171200.0,17.8146,17.8448,17.7784,17.7904,171200.0
2011-05-18 14:30:00,29.47,29.49,29.44,29.46,77100.0,17.7904,17.8025,17.7723,17.7844,77100.0
2011-05-18 15:00:00,29.46,29.56,29.45,29.56,110300.0,17.7844,17.8448,17.7784,17.8448,110300.0
2011-05-18 15:30:00,29.56,29.6,29.54,29.57,355700.0,17.8448,17.8689,17.8327,17.8508,355700.0
2011-05-19 09:30:00,29.72,29.73,29.62,29.64,131600.0,17.9414,17.9474,17.881,17.8931,131600.0
2011-05-19 10:00:00,29.64,29.7,29.56,29.69,179200.0,17.8931,17.9293,17.8448,17.9233,179200.0
2011-05-19 10:30:00,29.69,29.69,29.55,29.61,106500.0,17.9233,17.9233,17.8387,17.875,106500.0
2011-05-19 11:00:00,29.61,29.62,29.49,29.53,124700.0,17.875,17.881,17.8025,17.8267,124700.0
2011-05-19 11:30:00,29.52,29.6,29.52,29.59,67000.0,17.8206,17.8689,17.8206,17.8629,67000.0
2011-05-19 12:00:00,29.6,29.73,29.59,29.72,95100.0,17.8689,17.9474,17.8629,17.9414,95100.0
2011-05-19 12:30:00,29.73,29.74,29.68,29.7,48400.0,17.9474,17.9534,17.9172,17.9293,48400.0
2011-05-19 13:00:00,29.69,29.75,29.69,29.7,91600.0,17.9233,17.9595,17.9233,17.9293,91600.0
2011-05-19 13:30:00,29.71,29.72,29.68,29.69,83000.0,17.9353,17.9414,17.9172,17.9233,83000.0
2011-05-19 14:00:00,29.69,29.71,29.58,29.61,108800.0,17.9233,17.9353,17.8568,17.875,108800.0
2011-05-19 14:30:00,29.61,29.66,29.57,29.62,59100.0,17.875,17.9051,17.8508,17.881,59100.0
2011-05-19 15:00:00,29.62,29.68,29.62,29.67,103100.0,17.881,17.9172,17.881,17.9112,103100.0
2011-05-19 15:30:00,29.67,29.7,29.65,29.7,339300.0,17.9112,17.9293,17.8991,17.9293,339300.0
2011-05-20 09:30:00,29.71,29.76,29.55,29.74,161400.0,17.9353,17.9655,17.8387,17.9534,161400.0
2011-05-20 10:00:00,29.73,29.73,29.58,29.65,145500.0,17.9474,17.9474,17.8568,17.8991,145500.0
2011-05-20 10:30:00,29.65,29.66,29.56,29.63,140200.0,17.8991,17.9051,17.8448,17.887,140200.0
2011-05-20 11:00:00,29.62,29.73,29.61,29.72,70600.0,17.881,17.9474,17.875,17.9414,70600.0
2011-05-20 11:30:00,29.73,29.79,29.69,29.76,96800.0,17.9474,17.9836,17.9233,17.9655,96800.0
2011-05-20 12:00:00,29.76,29.85,29.74,29.84,82200.0,17.9655,18.0198,17.9534,18.0138,82200.0
2011-05-20 12:30:00,29.85,29.87,29.79,29.79,83900.0,18.0198,18.0319,17.9836,17.9836,83900.0
2011-05-20 13:00:00,29.79,29.89,29.79,29.87,171800.0,17.9836,18.044,17.9836,18.0319,171800.0
2011-05-20 13:30:00,29.88,30.0,29.88,29.98,145900.0,18.038,18.1104,18.038,18.0983,145900.0
2011-05-20 14:00:00,29.98,30.11,29.98,30.08,229300.0,18.0983,18.1768,18.0983,18.1587,229300.0
2011-05-20 14:30:00,30.08,30.14,30.07,30.08,277900.0,18.1587,18.1949,18.1527,18.1587,277900.0
2011-05-20 15:00:00,30.07,30.1,30.04,30.04,188500.0,18.1527,18.1708,18.1345,18.1345,188500.0
2011-05-20 15:30:00,30.05,30.09,30.0,30.02,671500.0,18.1406,18.1647,18.1104,18.1225,671500.0
2011-05-23 09:30:00,29.66,29.77,29.57,29.76,113800.0,17.9051,17.9715,17.8508,17.9655,113800.0
2011-05-23 10:00:00,29.75,29.85,29.71,29.83,176300.0,17.9595,18.0198,17.9353,18.0078,176300.0
2011-05-23 10:30:00,29.83,29.87,29.7,29.7,119100.0,18.0078,18.0319,17.9293,17.9293,119100.0
2011-05-23 11:00:00,29.7,29.74,29.64,29.73,98100.0,17.9293,17.9534,17.8931,17.9474,98100.0
2011-05-23 11:30:00,29.73,29.73,29.61,29.62,89000.0,17.9474,17.9474,17.875,17.881,89000.0
2011-05-23 12:00:00,29.62,29.64,29.57,29.63,76500.0,17.881,17.8931,17.8508,17.887,76500.0
2011-05-23 12:30:00,29.63,29.64,29.58,29.59,44100.0,17.887,17.8931,17.8568,17.8629,44100.0
2011-05-23 13:00:00,29.59,29.6,29.55,29.55,56900.0,17.8629,17.8689,17.8387,17.8387,56900.0
2011-05-23 13:30:00,29.56,29.57,29.53,29.56,57200.0,17.8448,17.8508,17.8267,17.8448,57200.0
2011-05-23 14:00:00,29.56,29.61,29.55,29.57,77800.0,17.8448,17.875,17.8387,17.8508,77800.0
2011-05-23 14:30:00,29.56,29.61,29.53,29.53,82200.0,17.8448,17.875,17.8267,17.8267,82200.0
2011-05-23 15:00:00,29.54,29.55,29.49,29.5,85100.0,17.8327,17.8387,17.8025,17.8086,85100.0
2011-05-23 15:30:00,29.49,29.5,29.44,29.48,205800.0,17.8025,17.8086,17.7723,17.7965,205800.0
2011-05-24 09:30:00,29.46,29.6,29.34,29.58,102000.0,17.7844,17.8689,17.712,17.8568,102000.0
2011-05-24 10:00:00,29.57,29.75,29.54,29.63,212100.0,17.8508,17.9595,17.8327,17.887,212100.0
2011-05-24 10:30:00,29.64,29.67,29.58,29.6,110400.0,17.8931,17.9112,17.8568,17.8689,110400.0
2011-05-24 11:00:00,29.6,29.68,29.6,29.62,49500.0,17.8689,17.9172,17.8689,17.881,49500.0
2011-05-24 11:30:00,29.62,29.63,29.54,29.6,57000.0,17.881,17.887,17.8327,17.8689,57000.0
2011-05-24 12:00:00,29.59,29.6,29.52,29.54,63800.0,17.8629,17.8689,17.8206,17.8327,63800.0
2011-05-24 12:30:00,29.54,29.57,29.52,29.55,52600.0,17.8327,17.8508,17.8206,17.8387,52600.0
2011-05-24 13:00:00,29.55,29.57,29.54,29.57,46600.0,17.8387,17.8508,17.8327,17.8508,46600.0
2011-05-24 13:30:00,29.57,29.59,29.55,29.59,78500.0,17.8508,17.8629,17.8387,17.8629,78500.0
2011-05-24 14:00:00,29.59,29.59,29.56,29.58,64700.0,17.8629,17.8629,17.8448,17.8568,64700.0
2011-05-24 14:30:00,29.58,29.59,29.54,29.56,91000.0,17.8568,17.8629,17.8327,17.8448,91000.0
2011-05-24 15:00:00,29.57,29.59,29.52,29.54,106900.0,17.8508,17.8629,17.8206,17.8327,106900.0
2011-05-24 15:30:00,29.54,29.54,29.48,29.48,219500.0,17.8327,17.8327,17.7965,17.7965,219500.0
2011-05-25 09:30:00,29.28,29.39,29.17,29.17,106100.0,17.6757,17.7421,17.6093,17.6093,106100.0
2011-05-25 10:00:00,29.18,29.24,29.1,29.24,113400.0,17.6154,17.6516,17.5671,17.6516,113400.0
2011-05-25 10:30:00,29.24,29.32,29.18,29.28,136800.0,17.6516,17.6999,17.6154,17.6757,136800.0
2011-05-25 11:00:00,29.29,29.37,29.25,29.3,111800.0,17.6818,17.7301,17.6576,17.6878,111800.0
2011-05-25 11:30:00,29.31,29.4,29.28,29.36,71400.0,17.6939,17.7482,17.6757,17.724,71400.0
2011-05-25 12:00:00,29.35,29.4,29.32,29.39,65000.0,17.718,17.7482,17.6999,17.7421,65000.0
2011-05-25 12:30:00,29.4,29.41,29.33,29.38,45300.0,17.7482,17.7542,17.7059,17.7361,45300.0
2011-05-25 13:00:00,29.38,29.38,29.3,29.3,39600.0,17.7361,17.7361,17.6878,17.6878,39600.0
2011-05-25 13:30:00,29.3,29.34,29.27,29.32,49400.0,17.6878,17.712,17.6697,17.6999,49400.0
2011-05-25 14:00:00,29.31,29.52,29.31,29.52,181300.0,17.6939,17.8206,17.6939,17.8206,181300.0
2011-05-25 14:30:00,29.52,29.54,29.48,29.51,94600.0,17.8206,17.8327,17.7965,17.8146,94600.0
2011-05-25 15:00:00,29.51,29.64,29.5,29.59,134800.0,17.8146,17.8931,17.8086,17.8629,134800.0
2011-05-25 15:30:00,29.6,29.6,29.49,29.52,334400.0,17.8689,17.8689,17.8025,17.8206,334400.0
2011-05-26 09:30:00,29.42,29.71,29.3,29.68,354900.0,17.7603,17.9353,17.6878,17.9172,354900.0
2011-05-26 10:00:00,29.68,29.7,29.5,29.52,273600.0,17.9172,17.9293,17.8086,17.8206,273600.0
2011-05-26 10:30:00,29.52,29.57,29.46,29.48,120900.0,17.8206,17.8508,17.7844,17.7965,120900.0
2011-05-26 11:00:00,29.47,29.68,29.47,29.68,151200.0,17.7904,17.9172,17.7904,17.9172,151200.0
2011-05-26 11:30:00,29.68,29.71,29.61,29.62,68300.0,17.9172,17.9353,17.875,17.881,68300.0
2011-05-26 12:00:00,29.62,29.65,29.58,29.58,49800.0,17.881,17.8991,17.8568,17.8568,49800.0
2011-05-26 12:30:00,29.58,29.76,29.58,29.74,114400.0,17.8568,17.9655,17.8568,17.9534,114400.0
2011-05-26 13:00:00,29.74,29.8,29.73,29.76,62900.0,17.9534,17.9897,17.9474,17.9655,62900.0
2011-05-26 13:30:00,29.76,29.79,29.73,29.75,95000.0,17.9655,17.9836,17.9474,17.9595,95000.0
2011-05-26 14:00:00,29.75,29.76,29.69,29.7,94500.0,17.9595,17.9655,17.9233,17.9293,94500.0
2011-05-26 14:30:00,29.7,29.73,29.65,29.69,111800.0,17.9293,17.9474,17.8991,17.9233,111800.0
2011-05-26 15:00:00,29.68,29.69,29.6,29.68,164100.0,17.9172,17.9233,17.8689,17.9172,164100.0
2011-05-26 15:30:00,29.68,29.71,29.61,29.64,236400.0,17.9172,17.9353,17.875,17.8931,236400.0
2011-05-27 09:30:00,29.78,29.88,29.75,29.83,69900.0,17.9776,18.038,17.9595,18.0078,69900.0
2011-05-27 10:00:00,29.81,29.83,29.65,29.71,95600.0,17.9957,18.0078,17.8991,17.9353,95600.0
2011-05-27 10:30:00,29.71,29.78,29.7,29.73,58000.0,17.9353,17.9776,17.9293,17.9474,58000.0
2011-05-27 11:00:00,29.73,29.79,29.72,29.74,41700.0,17.9474,17.9836,17.9414,17.9534,41700.0
2011-05-27 11:30:00,29.74,29.74,29.67,29.68,45800.0,17.9534,17.9534,17.9112,17.9172,45800.0
2011-05-27 12:00:00,29.68,29.69,29.63,29.68,40700.0,17.9172,17.9233,17.887,17.9172,40700.0
2011-05-27 12:30:00,29.69,29.72,29.68,29.7,55100.0,17.9233,17.9414,17.9172,17.9293,55100.0
2011-05-27 13:00:00,29.69,29.74,29.69,29.72,58400.0,17.9233,17.9534,17.9233,17.9414,58400.0
2011-05-27 13:30:00,29.73,29.73,29.69,29.71,70600.0,17.9474,17.9474,17.9233,17.9353,70600.0
2011-05-27 14:00:00,29.7,29.71,29.65,29.66,40800.0,17.9293,17.9353,17.8991,17.9051,40800.0
2011-05-27 14:30:00,29.65,29.67,29.63,29.65,64100.0,17.8991,17.9112,17.887,17.8991,64100.0
2011-05-27 15:00:00,29.65,29.67,29.63,29.66,91800.0,17.8991,17.9112,17.887,17.9051,91800.0
2011-05-27 15:30:00,29.66,29.71,29.65,29.68,210000.0,17.9051,17.9353,17.8991,17.9172,210000.0
2011-05-31 09:30:00,29.84,29.9,29.67,29.68,134300.0,18.0138,18.05,17.9112,17.9172,134300.0
2011-05-31 10:00:00,29.68,29.8,29.66,29.8,177900.0,17.9172,17.9897,17.9051,17.9897,177900.0
2011-05-31 10:30:00,29.8,29.92,29.76,29.84,143200.0,17.9897,18.0621,17.9655,18.0138,143200.0
2011-05-31 11:00:00,29.84,29.85,29.78,29.81,86300.0,18.0138,18.0198,17.9776,17.9957,86300.0
2011-05-31 11:30:00,29.8,29.83,29.76,29.77,85600.0,17.9897,18.0078,17.9655,17.9715,85600.0
2011-05-31 12:00:00,29.77,29.8,29.75,29.78,86500.0,17.9715,17.9897,17.9595,17.9776,86500.0
2011-05-31 12:30:00,29.77,29.78,29.73,29.73,97400.0,17.9715,17.9776,17.9474,17.9474,97400.0
2011-05-31 13:00:00,29.73,29.77,29.73,29.75,74300.0,17.9474,17.9715,17.9474,17.9595,74300.0
2011-05-31 13:30:00,29.76,29.77,29.73,29.76,98100.0,17.9655,17.9715,17.9474,17.9655,98100.0
2011-05-31 14:00:00,29.76,29.77,29.74,29.74,85700.0,17.9655,17.9715,17.9534,17.9534,85700.0
2011-05-31 14:30:00,29.75,29.75,29.67,29.67,189600.0,17.9595,17.9595,17.9112,17.9112,189600.0
2011-05-31 15:00:00,29.67,29.71,29.61,29.62,242700.0,17.9112,17.9353,17.875,17.881,242700.0
2011-05-31 15:30:00,29.61,29.7,29.58,29.7,473800.0,17.875,17.9293,17.8568,17.9293,473800.0
2011-06-01 09:30:00,29.69,29.74,29.62,29.63,94900.0,17.9233,17.9534,17.881,17.887,94900.0
2011-06-01 10:00:00,29.62,29.64,29.49,29.5,170400.0,17.881,17.8931,17.8025,17.8086,170400.0
2011-06-01 10:30:00,29.5,29.52,29.38,29.39,133200.0,17.8086,17.8206,17.7361,17.7421,133200.0
2011-06-01 11:00:00,29.39,29.46,29.38,29.45,92600.0,17.7421,17.7844,17.7361,17.7784,92600.0
2011-06-01 11:30:00,29.45,29.46,29.38,29.41,78900.0,17.7784,17.7844,17.7361,17.7542,78900.0
2011-06-01 12:00:00,29.41,29.44,29.37,29.38,91000.0,17.7542,17.7723,17.7301,17.7361,91000.0
2011-06-01 12:30:00,29.38,29.39,29.33,29.33,73700.0,17.7361,17.7421,17.7059,17.7059,73700.0
2011-06-01 13:00:00,29.34,29.36,29.28,29.3,107600.0,17.712,17.724,17.6757,17.6878,107600.0
2011-06-01 13:30:00,29.3,29.34,29.3,29.3,65600.0,17.6878,17.712,17.6878,17.6878,65600.0
2011-06-01 14:00:00,29.3,29.34,29.26,29.29,91400.0,17.6878,17.712,17.6637,17.6818,91400.0
2011-06-01 14:30:00,29.29,29.34,29.26,29.33,183800.0,17.6818,17.712,17.6637,17.7059,183800.0
2011-06-01 15:00:00,29.33,29.35,29.25,29.26,150100.0,17.7059,17.718,17.6576,17.6637,150100.0
2011-06-01 15:30:00,29.27,29.27,29.19,29.24,602800.0,17.6697,17.6697,17.6214,17.6516,602800.0
2011-06-02 09:30:00,29.37,29.37,29.02,29.09,189700.0,17.7301,17.7301,17.5188,17.561,189700.0
2011-06-02 10:00:00,29.11,29.14,29.0,29.06,268500.0,17.5731,17.5912,17.5067,17.5429,268500.0
2011-06-02 10:30:00,29.06,29.16,29.05,29.13,155700.0,17.5429,17.6033,17.5369,17.5852,155700.0
2011-06-02 11:00:00,29.13,29.17,29.11,29.12,128900.0,17.5852,17.6093,17.5731,17.5792,128900.0
2011-06-02 11:30:00,29.13,29.16,29.09,29.15,160200.0,17.5852,17.6033,17.561,17.5973,160200.0
2011-06-02 12:00:00,29.15,29.16,29.11,29.16,100200.0,17.5973,17.6033,17.5731,17.6033,100200.0
2011-06-02 12:30:00,29.16,29.21,29.14,29.17,64900.0,17.6033,17.6335,17.5912,17.6093,64900.0
2011-06-02 13:00:00,29.18,29.24,29.17,29.23,44300.0,17.6154,17.6516,17.6093,17.6456,44300.0
2011-06-02 13:30:00,29.23,29.27,29.18,29.27,74200.0,17.6456,17.6697,17.6154,17.6697,74200.0
2011-06-02 14:00:00,29.26,29.29,29.19,29.19,165200.0,17.6637,17.6818,17.6214,17.6214,165200.0
2011-06-02 14:30:00,29.19,29.24,29.18,29.24,99700.0,17.6214,17.6516,17.6154,17.6516,99700.0
2011-06-02 15:00:00,29.24,29.26,29.22,29.26,103100.0,17.6516,17.6637,17.6395,17.6637,103100.0
2011-06-02 15:30:00,29.26,29.33,29.23,29.3,542100.0,17.6637,17.7059,17.6456,17.6878,542100.0
2011-06-03 09:30:00,29.08,29.15,28.98,28.98,179900.0,17.555,17.5973,17.4946,17.4946,179900.0
2011-06-03 10:00:00,28.99,29.2,28.98,29.18,188700.0,17.5007,17.6274,17.4946,17.6154,188700.0
2011-06-03 10:30:00,29.19,29.25,29.16,29.19,105900.0,17.6214,17.6576,17.6033,17.6214,105900.0
2011-06-03 11:00:00,29.21,29.21,29.14,29.16,148000.0,17.6335,17.6335,17.5912,17.6033,148000.0
2011-06-03 11:30:00,29.16,29.23,29.12,29.22,57800.0,17.6033,17.6456,17.5792,17.6395,57800.0
2011-06-03 12:00:00,29.23,29.25,29.19,29.24,62700.0,17.6456,17.6576,17.6214,17.6516,62700.0
2011-06-03 12:30:00,29.24,29.26,29.21,29.23,57200.0,17.6516,17.6637,17.6335,17.6456,57200.0
2011-06-03 13:00:00,29.23,29.24,29.2,29.23,55900.0,17.6456,17.6516,17.6274,17.6456,55900.0
2011-06-03 13:30:00,29.22,29.27,29.21,29.21,60500.0,17.6395,17.6697,17.6335,17.6335,60500.0
2011-06-03 14:00:00,29.21,29.22,29.18,29.19,94300.0,17.6335,17.6395,17.6154,17.6214,94300.0
2011-06-03 14:30:00,29.2,29.2,29.13,29.15,93400.0,17.6274,17.6274,17.5852,17.5973,93400.0
2011-06-03 15:00:00,29.14,29.15,29.09,29.1,137100.0,17.5912,17.5973,17.561,17.5671,137100.0
2011-06-03 15:30:00,29.1,29.13,29.06,29.08,276400.0,17.5671,17.5852,17.5429,17.555,276400.0
2011-06-06 09:30:00,28.75,28.87,28.5,28.58,166500.0,17.589,17.6624,17.4361,17.485,166500.0
2011-06-06 10:00:00,28.58,28.59,28.45,28.46,107600.0,17.485,17.4911,17.4055,17.4116,107600.0
2011-06-06 10:30:00,28.46,28.52,28.44,28.5,125000.0,17.4116,17.4483,17.3994,17.4361,125000.0
2011-06-06 11:00:00,28.51,28.58,28.5,28.55,68700.0,17.4422,17.485,17.4361,17.4667,68700.0
2011-06-06 11:30:00,28.56,28.64,28.54,28.63,51600.0,17.4728,17.5217,17.4605,17.5156,51600.0
2011-06-06 12:00:00,28.62,28.67,28.59,28.66,56600.0,17.5095,17.5401,17.4911,17.534,56600.0
2011-06-06 12:30:00,28.66,28.67,28.63,28.65,44500.0,17.534,17.5401,17.5156,17.5278,44500.0
2011-06-06 13:00:00,28.65,28.71,28.63,28.68,111100.0,17.5278,17.5645,17.5156,17.5462,111100.0
2011-06-06 13:30:00,28.68,28.68,28.62,28.67,73700.0,17.5462,17.5462,17.5095,17.5401,73700.0
2011-06-06 14:00:00,28.66,28.72,28.66,28.67,82400.0,17.534,17.5707,17.534,17.5401,82400.0
2011-06-06 14:30:00,28.67,28.72,28.66,28.67,80100.0,17.5401,17.5707,17.534,17.5401,80100.0
2011-06-06 15:00:00,28.67,28.7,28.61,28.64,112300.0,17.5401,17.5584,17.5034,17.5217,112300.0
2011-06-06 15:30:00,28.64,28.7,28.63,28.64,311300.0,17.5217,17.5584,17.5156,17.5217,311300.0
2011-06-07 09:30:00,28.73,28.91,28.73,28.77,127300.0,17.5768,17.6869,17.5768,17.6013,127300.0
2011-06-07 10:00:00,28.77,28.99,28.75,28.92,118300.0,17.6013,17.7359,17.589,17.693,118300.0
2011-06-07 10:30:00,28.92,29.0,28.87,28.99,126600.0,17.693,17.742,17.6624,17.7359,126600.0
2011-06-07 11:00:00,28.98,29.04,28.94,28.98,64100.0,17.7297,17.7664,17.7053,17.7297,64100.0
2011-06-07 11:30:00,28.98,29.0,28.93,28.96,103700.0,17.7297,17.742,17.6991,17.7175,103700.0
2011-06-07 12:00:00,28.96,29.0,28.96,28.98,46200.0,17.7175,17.742,17.7175,17.7297,46200.0
2011-06-07 12:30:00,28.98,29.0,28.92,28.99,70300.0,17.7297,17.742,17.693,17.7359,70300.0
2011-06-07 13:00:00,28.99,29.02,28.9,28.92,144000.0,17.7359,17.7542,17.6808,17.693,144000.0
2011-06-07 13:30:00,28.92,28.97,28.92,28.93,41600.0,17.693,17.7236,17.693,17.6991,41600.0
2011-06-07 14:00:00,28.93,28.96,28.91,28.96,61400.0,17.6991,17.7175,17.6869,17.7175,61400.0
2011-06-07 14:30:00,28.95,28.95,28.9,28.95,80600.0,17.7114,17.7114,17.6808,17.7114,80600.0
2011-06-07 15:00:00,28.95,28.97,28.89,28.93,104800.0,17.7114,17.7236,17.6747,17.6991,104800.0
2011-06-07 15:30:00,28.93,28.93,28.74,28.74,370000.0,17.6991,17.6991,17.5829,17.5829,370000.0
2011-06-08 09:30:00,28.74,28.91,28.66,28.73,114700.0,17.5829,17.6869,17.534,17.5768,114700.0
2011-06-08 10:00:00,28.73,28.8,28.71,28.74,96700.0,17.5768,17.6196,17.5645,17.5829,96700.0
2011-06-08 10:30:00,28.74,28.75,28.63,28.65,76700.0,17.5829,17.589,17.5156,17.5278,76700.0
2011-06-08 11:00:00,28.66,28.75,28.62,28.63,92200.0,17.534,17.589,17.5095,17.5156,92200.0
2011-06-08 11:30:00,28.63,28.75,28.63,28.74,87100.0,17.5156,17.589,17.5156,17.5829,87100.0
2011-06-08 12:00:00,28.75,28.79,28.71,28.72,52400.0,17.589,17.6135,17.5645,17.5707,52400.0
2011-06-08 12:30:00,28.72,28.75,28.71,28.73,90500.0,17.5707,17.589,17.5645,17.5768,90500.0
2011-06-08 13:00:00,28.74,28.78,28.73,28.75,138000.0,17.5829,17.6074,17.5768,17.589,138000.0
2011-06-08 13:30:00,28.75,28.75,28.68,28.72,143700.0,17.589,17.589,17.5462,17.5707,143700.0
2011-06-08 14:00:00,28.72,28.77,28.68,28.71,228300.0,17.5707,17.6013,17.5462,17.5645,228300.0
2011-06-08 14:30:00,28.71,28.78,28.7,28.72,174500.0,17.5645,17.6074,17.5584,17.5707,174500.0
2011-06-08 15:00:00,28.73,28.77,28.66,28.68,174300.0,17.5768,17.6013,17.534,17.5462,174300.0
2011-06-08 15:30:00,28.68,28.73,28.65,28.7,549700.0,17.5462,17.5768,17.5278,17.5584,549700.0
2011-06-09 09:30:00,28.68,28.7,28.48,28.51,132600.0,17.5462,17.5584,17.4238,17.4422,132600.0
2011-06-09 10:00:00,28.52,28.67,28.52,28.62,89800.0,17.4483,17.5401,17.4483,17.5095,89800.0
2011-06-09 10:30:00,28.62,28.65,28.56,28.57,61500.0,17.5095,17.5278,17.4728,17.4789,61500.0
2011-06-09 11:00:00,28.56,28.57,28.51,28.52,52500.0,17.4728,17.4789,17.4422,17.4483,52500.0
2011-06-09 11:30:00,28.52,28.59,28.52,28.57,114900.0,17.4483,17.4911,17.4483,17.4789,114900.0
2011-06-09 12:00:00,28.58,28.65,28.55,28.6,77500.0,17.485,17.5278,17.4667,17.4973,77500.0
2011-06-09 12:30:00,28.6,28.62,28.58,28.59,52100.0,17.4973,17.5095,17.485,17.4911,52100.0
2011-06-09 13:00:00,28.59,28.61,28.58,28.6,21600.0,17.4911,17.5034,17.485,17.4973,21600.0
2011-06-09 13:30:00,28.6,28.6,28.55,28.56,66500.0,17.4973,17.4973,17.4667,17.4728,66500.0
2011-06-09 14:00:00,28.56,28.59,28.55,28.58,40100.0,17.4728,17.4911,17.4667,17.485,40100.0
2011-06-09 14:30:00,28.59,28.64,28.58,28.64,62100.0,17.4911,17.5217,17.485,17.5217,62100.0
2011-06-09 15:00:00,28.64,28.66,28.62,28.64,101500.0,17.5217,17.534,17.5095,17.5217,101500.0
2011-06-09 15:30:00,28.64,28.64,28.5,28.51,663100.0,17.5217,17.5217,17.4361,17.4422,663100.0
2011-06-10 09:30:00,28.48,28.54,28.37,28.4,75500.0,17.4238,17.4605,17.3565,17.3749,75500.0
2011-06-10 10:00:00,28.41,28.43,28.36,28.41,55900.0,17.381,17.3932,17.3504,17.381,55900.0
2011-06-10 10:30:00,28.41,28.42,28.34,28.4,63100.0,17.381,17.3871,17.3382,17.3749,63100.0
2011-06-10 11:00:00,28.41,28.51,28.4,28.48,65700.0,17.381,17.4422,17.3749,17.4238,65700.0
2011-06-10 11:30:00,28.48,28.5,28.44,28.47,44800.0,17.4238,17.4361,17.3994,17.4177,44800.0
2011-06-10 12:00:00,28.48,28.49,28.44,28.45,42000.0,17.4238,17.43,17.3994,17.4055,42000.0
2011-06-10 12:30:00,28.46,28.48,28.43,28.45,46800.0,17.4116,17.4238,17.3932,17.4055,46800.0
2011-06-10 13:00:00,28.44,28.45,28.41,28.44,26300.0,17.3994,17.4055,17.381,17.3994,26300.0
2011-06-10 13:30:00,28.44,28.44,28.37,28.39,82800.0,17.3994,17.3994,17.3565,17.3688,82800.0
2011-06-10 14:00:00,28.39,28.47,28.38,28.43,121000.0,17.3688,17.4177,17.3627,17.3932,121000.0
2011-06-10 14:30:00,28.42,28.5,28.4,28.49,101400.0,17.3871,17.4361,17.3749,17.43,101400.0
2011-06-10 15:00:00,28.49,28.5,28.44,28.44,73500.0,17.43,17.4361,17.3994,17.3994,73500.0
2011-06-10 15:30:00,28.45,28.47,28.35,28.36,196700.0,17.4055,17.4177,17.3443,17.3504,196700.0
2011-06-13 09:30:00,28.43,28.43,28.25,28.27,62600.0,17.3932,17.3932,17.2831,17.2954,62600.0
2011-06-13 10:00:00,28.27,28.37,28.25,28.35,67300.0,17.2954,17.3565,17.2831,17.3443,67300.0
2011-06-13 10:30:00,28.34,28.4,28.31,28.39,44500.0,17.3382,17.3749,17.3198,17.3688,44500.0
2011-06-13 11:00:00,28.4,28.45,28.37,28.45,63200.0,17.3749,17.4055,17.3565,17.4055,63200.0
2011-06-13 11:30:00,28.45,28.48,28.44,28.46,44300.0,17.4055,17.4238,17.3994,17.4116,44300.0
2011-06-13 12:00:00,28.46,28.49,28.42,28.43,56200.0,17.4116,17.43,17.3871,17.3932,56200.0
2011-06-13 12:30:00,28.44,28.48,28.41,28.43,36500.0,17.3994,17.4238,17.381,17.3932,36500.0
2011-06-13 13:00:00,28.42,28.49,28.41,28.49,184000.0,17.3871,17.43,17.381,17.43,184000.0
2011-06-13 13:30:00,28.49,28.59,28.49,28.59,76800.0,17.43,17.4911,17.43,17.4911,76800.0
2011-06-13 14:00:00,28.59,28.64,28.56,28.58,66800.0,17.4911,17.5217,17.4728,17.485,66800.0
2011-06-13 14:30:00,28.57,28.58,28.51,28.52,107700.0,17.4789,17.485,17.4422,17.4483,107700.0
2011-06-13 15:00:00,28.52,28.55,28.49,28.52,117200.0,17.4483,17.4667,17.43,17.4483,117200.0
2011-06-13 15:30:00,28.53,28.54,28.44,28.44,333800.0,17.4544,17.4605,17.3994,17.3994,333800.0
2011-06-14 09:30:00,28.66,28.66,28.41,28.41,97200.0,17.534,17.534,17.381,17.381,97200.0
2011-06-14 10:00:00,28.42,28.43,28.31,28.4,84100.0,17.3871,17.3932,17.3198,17.3749,84100.0
2011-06-14 10:30:00,28.39,28.49,28.38,28.43,65300.0,17.3688,17.43,17.3627,17.3932,65300.0
2011-06-14 11:00:00,28.43,28.48,28.4,28.41,58300.0,17.3932,17.4238,17.3749,17.381,58300.0
2011-06-14 11:30:00,28.41,28.41,28.36,28.39,53900.0,17.381,17.381,17.3504,17.3688,53900.0
2011-06-14 12:00:00,28.39,28.4,28.36,28.39,45900.0,17.3688,17.3749,17.3504,17.3688,45900.0
2011-06-14 12:30:00,28.38,28.44,28.38,28.44,121200.0,17.3627,17.3994,17.3627,17.3994,121200.0
2011-06-14 13:00:00,28.44,28.48,28.43,28.48,47900.0,17.3994,17.4238,17.3932,17.4238,47900.0
2011-06-14 13:30:00,28.48,28.52,28.47,28.5,63600.0,17.4238,17.4483,17.4177,17.4361,63600.0
2011-06-14 14:00:00,28.5,28.5,28.47,28.5,49100.0,17.4361,17.4361,17.4177,17.4361,49100.0
2011-06-14 14:30:00,28.5,28.5,28.47,28.49,88900.0,17.4361,17.4361,17.4177,17.43,88900.0
2011-06-14 15:00:00,28.5,28.53,28.49,28.51,119700.0,17.4361,17.4544,17.43,17.4422,119700.0
2011-06-14 15:30:00,28.51,28.51,28.4,28.46,285100.0,17.4422,17.4422,17.3749,17.4116,285100.0
2011-06-15 09:30:00,28.3,28.48,28.2,28.2,75200.0,17.3137,17.4238,17.2525,17.2525,75200.0
2011-06-15 10:00:00,28.2,28.27,28.17,28.24,58300.0,17.2525,17.2954,17.2342,17.277,58300.0
2011-06-15 10:30:00,28.24,28.26,28.2,28.23,55200.0,17.277,17.2892,17.2525,17.2709,55200.0
2011-06-15 11:00:00,28.23,28.26,28.18,28.21,98400.0,17.2709,17.2892,17.2403,17.2587,98400.0
2011-06-15 11:30:00,28.21,28.23,28.06,28.09,126000.0,17.2587,17.2709,17.1669,17.1852,126000.0
2011-06-15 12:00:00,28.08,28.1,27.94,28.01,142600.0,17.1791,17.1914,17.0935,17.1363,142600.0
2011-06-15 12:30:00,28.02,28.05,27.94,27.96,144100.0,17.1424,17.1608,17.0935,17.1057,144100.0
2011-06-15 13:00:00,27.96,28.02,27.96,28.01,135100.0,17.1057,17.1424,17.1057,17.1363,135100.0
2011-06-15 13:30:00,28.01,28.03,27.94,28.02,144700.0,17.1363,17.1485,17.0935,17.1424,144700.0
2011-06-15 14:00:00,28.02,28.04,27.95,27.95,144300.0,17.1424,17.1546,17.0996,17.0996,144300.0
2011-06-15 14:30:00,27.94,28.03,27.94,27.96,139800.0,17.0935,17.1485,17.0935,17.1057,139800.0
2011-06-15 15:00:00,27.97,28.04,27.95,28.03,121900.0,17.1118,17.1546,17.0996,17.1485,121900.0
2011-06-15 15:30:00,28.04,28.1,28.01,28.05,267500.0,17.1546,17.1914,17.1363,17.1608,267500.0
2011-06-16 09:30:00,28.01,28.29,27.95,28.19,151700.0,17.1363,17.3076,17.0996,17.2464,151700.0
2011-06-16 10:00:00,28.18,28.19,28.06,28.16,176800.0,17.2403,17.2464,17.1669,17.2281,176800.0
2011-06-16 10:30:00,28.16,28.21,28.12,28.12,105000.0,17.2281,17.2587,17.2036,17.2036,105000.0
2011-06-16 11:00:00,28.13,28.2,28.1,28.14,143200.0,17.2097,17.2525,17.1914,17.2158,143200.0
2011-06-16 11:30:00,28.15,28.17,28.12,28.13,66200.0,17.2219,17.2342,17.2036,17.2097,66200.0
2011-06-16 12:00:00,28.13,28.16,28.08,28.1,49900.0,17.2097,17.2281,17.1791,17.1914,49900.0
2011-06-16 12:30:00,28.1,28.11,28.07,28.07,28100.0,17.1914,17.1975,17.173,17.173,28100.0
2011-06-16 13:00:00,28.08,28.1,28.04,28.06,56600.0,17.1791,17.1914,17.1546,17.1669,56600.0
2011-06-16 13:30:00,28.07,28.08,28.02,28.02,71400.0,17.173,17.1791,17.1424,17.1424,71400.0
2011-06-16 14:00:00,28.02,28.07,28.02,28.05,113200.0,17.1424,17.173,17.1424,17.1608,113200.0
2011-06-16 14:30:00,28.05,28.08,28.0,28.06,199500.0,17.1608,17.1791,17.1302,17.1669,199500.0
2011-06-16 15:00:00,28.06,28.08,28.04,28.07,148400.0,17.1669,17.1791,17.1546,17.173,148400.0
2011-06-16 15:30:00,28.08,28.15,28.07,28.12,344600.0,17.1791,17.2219,17.173,17.2036,344600.0
2011-06-17 09:30:00,28.27,28.44,28.24,28.37,263800.0,17.2954,17.3994,17.277,17.3565,263800.0
2011-06-17 10:00:00,28.37,28.4,28.23,28.27,237700.0,17.3565,17.3749,17.2709,17.2954,237700.0
2011-06-17 10:30:00,28.28,28.4,28.24,28.39,256800.0,17.3015,17.3749,17.277,17.3688,256800.0
2011-06-17 11:00:00,28.4,28.46,28.35,28.45,85000.0,17.3749,17.4116,17.3443,17.4055,85000.0
2011-06-17 11:30:00,28.45,28.46,28.41,28.43,52000.0,17.4055,17.4116,17.381,17.3932,52000.0
2011-06-17 12:00:00,28.44,28.44,28.31,28.32,75900.0,17.3994,17.3994,17.3198,17.326,75900.0
2011-06-17 12:30:00,28.33,28.33,28.24,28.26,61300.0,17.3321,17.3321,17.277,17.2892,61300.0
2011-06-17 13:00:00,28.26,28.27,28.18,28.27,71900.0,17.2892,17.2954,17.2403,17.2954,71900.0
2011-06-17 13:30:00,28.27,28.3,28.26,28.29,42500.0,17.2954,17.3137,17.2892,17.3076,42500.0
2011-06-17 14:00:00,28.28,28.41,28.28,28.41,41100.0,17.3015,17.381,17.3015,17.381,41100.0
2011-06-17 14:30:00,28.41,28.45,28.38,28.43,123800.0,17.381,17.4055,17.3627,17.3932,123800.0
2011-06-17 15:00:00,28.44,28.45,28.32,28.33,117400.0,17.3994,17.4055,17.326,17.3321,117400.0
2011-06-17 15:30:00,28.33,28.42,28.33,28.39,333000.0,17.3321,17.3871,17.3321,17.3688,333000.0
2011-06-20 09:30:00,28.34,28.43,28.21,28.33,67500.0,17.3382,17.3932,17.2587,17.3321,67500.0
2011-06-20 10:00:00,28.33,28.45,28.32,28.43,70500.0,17.3321,17.4055,17.326,17.3932,70500.0
2011-06-20 10:30:00,28.43,28.52,28.43,28.5,59200.0,17.3932,17.4483,17.3932,17.4361,59200.0
2011-06-20 11:00:00,28.5,28.57,28.49,28.56,46900.0,17.4361,17.4789,17.43,17.4728,46900.0
2011-06-20 11:30:00,28.57,28.68,28.57,28.67,47100.0,17.4789,17.5462,17.4789,17.5401,47100.0
2011-06-20 12:00:00,28.67,28.72,28.64,28.72,71500.0,17.5401,17.5707,17.5217,17.5707,71500.0
2011-06-20 12:30:00,28.71,28.74,28.67,28.68,72200.0,17.5645,17.5829,17.5401,17.5462,72200.0
2011-06-20 13:00:00,28.68,28.72,28.66,28.7,65100.0,17.5462,17.5707,17.534,17.5584,65100.0
2011-06-20 13:30:00,28.7,28.73,28.66,28.67,84700.0,17.5584,17.5768,17.534,17.5401,84700.0
2011-06-20 14:00:00,28.67,28.71,28.65,28.69,82500.0,17.5401,17.5645,17.5278,17.5523,82500.0
2011-06-20 14:30:00,28.69,28.77,28.68,28.77,128900.0,17.5523,17.6013,17.5462,17.6013,128900.0
2011-06-20 15:00:00,28.77,28.77,28.72,28.75,143500.0,17.6013,17.6013,17.5707,17.589,143500.0
2011-06-20 15:30:00,28.75,28.82,28.74,28.78,275700.0,17.589,17.6318,17.5829,17.6074,275700.0
2011-06-21 09:30:00,28.86,29.05,28.73,28.76,108300.0,17.6563,17.7726,17.5768,17.5951,108300.0
2011-06-21 10:00:00,28.78,28.85,28.7,28.81,161100.0,17.6074,17.6502,17.5584,17.6257,161100.0
2011-06-21 10:30:00,28.82,28.92,28.8,28.92,90900.0,17.6318,17.693,17.6196,17.693,90900.0
2011-06-21 11:00:00,28.91,28.95,28.85,28.95,72400.0,17.6869,17.7114,17.6502,17.7114,72400.0
2011-06-21 11:30:00,28.94,29.02,28.94,29.01,53500.0,17.7053,17.7542,17.7053,17.7481,53500.0
2011-06-21 12:00:00,29.02,29.08,29.0,29.08,97900.0,17.7542,17.7909,17.742,17.7909,97900.0
2011-06-21 12:30:00,29.07,29.1,29.07,29.07,57400.0,17.7848,17.8031,17.7848,17.7848,57400.0
2011-06-21 13:00:00,29.07,29.08,28.96,28.97,62400.0,17.7848,17.7909,17.7175,17.7236,62400.0
2011-06-21 13:30:00,28.97,28.97,28.92,28.95,56300.0,17.7236,17.7236,17.693,17.7114,56300.0
2011-06-21 14:00:00,28.95,28.99,28.95,28.96,48700.0,17.7114,17.7359,17.7114,17.7175,48700.0
2011-06-21 14:30:00,28.96,29.0,28.92,28.94,78300.0,17.7175,17.742,17.693,17.7053,78300.0
2011-06-21 15:00:00,28.95,28.98,28.92,28.92,76800.0,17.7114,17.7297,17.693,17.693,76800.0
2011-06-21 15:30:00,28.92,28.93,28.85,28.87,227700.0,17.693,17.6991,17.6502,17.6624,227700.0
2011-06-22 09:30:00,28.7,28.82,28.46,28.75,103300.0,17.5584,17.6318,17.4116,17.589,103300.0
2011-06-22 10:00:00,28.75,28.81,28.72,28.73,66000.0,17.589,17.6257,17.5707,17.5768,66000.0
2011-06-22 10:30:00,28.73,28.82,28.73,28.8,71200.0,17.5768,17.6318,17.5768,17.6196,71200.0
2011-06-22 11:00:00,28.78,28.84,28.78,28.8,72300.0,17.6074,17.6441,17.6074,17.6196,72300.0
2011-06-22 11:30:00,28.8,28.83,28.77,28.82,41300.0,17.6196,17.638,17.6013,17.6318,41300.0
2011-06-22 12:00:00,28.83,28.85,28.76,28.77,32700.0,17.638,17.6502,17.5951,17.6013,32700.0
2011-06-22 12:30:00,28.77,28.78,28.7,28.72,96600.0,17.6013,17.6074,17.5584,17.5707,96600.0
2011-06-22 13:00:00,28.72,28.76,28.72,28.75,55700.0,17.5707,17.5951,17.5707,17.589,55700.0
2011-06-22 13:30:00,28.75,28.76,28.66,28.66,85000.0,17.589,17.5951,17.534,17.534,85000.0
2011-06-22 14:00:00,28.66,28.7,28.63,28.63,99100.0,17.534,17.5584,17.5156,17.5156,99100.0
2011-06-22 14:30:00,28.63,28.65,28.58,28.58,94900.0,17.5156,17.5278,17.485,17.485,94900.0
2011-06-22 15:00:00,28.58,28.6,28.55,28.56,94500.0,17.485,17.4973,17.4667,17.4728,94500.0
2011-06-22 15:30:00,28.56,28.56,28.48,28.5,378200.0,17.4728,17.4728,17.4238,17.4361,378200.0
2011-06-23 09:30:00,28.15,28.22,28.0,28.12,145500.0,17.2219,17.2648,17.1302,17.2036,145500.0
2011-06-23 10:00:00,28.13,28.16,27.98,28.0,134800.0,17.2097,17.2281,17.1179,17.1302,134800.0
2011-06-23 10:30:00,27.99,28.03,27.93,27.99,107300.0,17.1241,17.1485,17.0874,17.1241,107300.0
2011-06-23 11:00:00,27.99,28.02,27.88,27.89,83400.0,17.1241,17.1424,17.0568,17.0629,83400.0
2011-06-23 11:30:00,27.88,27.97,27.87,27.95,67900.0,17.0568,17.1118,17.0506,17.0996,67900.0
2011-06-23 12:00:00,27.96,27.98,27.84,27.84,32500.0,17.1057,17.1179,17.0323,17.0323,32500.0
2011-06-23 12:30:00,27.85,27.92,27.85,27.88,47700.0,17.0384,17.0812,17.0384,17.0568,47700.0
2011-06-23 13:00:00,27.88,27.92,27.86,27.88,57700.0,17.0568,17.0812,17.0445,17.0568,57700.0
2011-06-23 13:30:00,27.89,27.94,27.86,27.93,81700.0,17.0629,17.0935,17.0445,17.0874,81700.0
2011-06-23 14:00:00,27.94,27.94,27.86,27.86,56600.0,17.0935,17.0935,17.0445,17.0445,56600.0
2011-06-23 14:30:00,27.86,27.94,27.78,27.94,123800.0,17.0445,17.0935,16.9956,17.0935,123800.0
2011-06-23 15:00:00,27.95,28.04,27.88,27.99,200000.0,17.0996,17.1546,17.0568,17.1241,200000.0
2011-06-23 15:30:00,27.98,28.02,27.9,28.02,494200.0,17.1179,17.1424,17.069,17.1424,494200.0
2011-06-24 09:30:00,28.06,28.28,28.06,28.25,85300.0,17.1669,17.3015,17.1669,17.2831,85300.0
2011-06-24 10:00:00,28.24,28.29,28.15,28.17,131600.0,17.277,17.3076,17.2219,17.2342,131600.0
2011-06-24 10:30:00,28.17,28.22,28.1,28.13,76500.0,17.2342,17.2648,17.1914,17.2097,76500.0
2011-06-24 11:00:00,28.13,28.15,28.09,28.1,60000.0,17.2097,17.2219,17.1852,17.1914,60000.0
2011-06-24 11:30:00,28.1,28.14,28.08,28.11,52300.0,17.1914,17.2158,17.1791,17.1975,52300.0
2011-06-24 12:00:00,28.1,28.11,28.07,28.07,67000.0,17.1914,17.1975,17.173,17.173,67000.0
2011-06-24 12:30:00,28.08,28.09,28.02,28.05,89900.0,17.1791,17.1852,17.1424,17.1608,89900.0
2011-06-24 13:00:00,28.05,28.07,28.02,28.06,46800.0,17.1608,17.173,17.1424,17.1669,46800.0
2011-06-24 13:30:00,28.07,28.16,28.06,28.13,92400.0,17.173,17.2281,17.1669,17.2097,92400.0
2011-06-24 14:00:00,28.13,28.15,28.08,28.14,123300.0,17.2097,17.2219,17.1791,17.2158,123300.0
2011-06-24 14:30:00,28.15,28.22,28.14,28.21,164200.0,17.2219,17.2648,17.2158,17.2587,164200.0
2011-06-24 15:00:00,28.21,28.22,28.19,28.21,186900.0,17.2587,17.2648,17.2464,17.2587,186900.0
2011-06-24 15:30:00,28.21,28.33,28.2,28.25,678200.0,17.2587,17.3321,17.2525,17.2831,678200.0
2011-06-27 09:30:00,28.3,28.5,28.29,28.44,110900.0,17.3137,17.4361,17.3076,17.3994,110900.0
2011-06-27 10:00:00,28.45,28.53,28.4,28.5,127900.0,17.4055,17.4544,17.3749,17.4361,127900.0
2011-06-27 10:30:00,28.5,28.54,28.47,28.54,95100.0,17.4361,17.4605,17.4177,17.4605,95100.0
2011-06-27 11:00:00,28.54,28.55,28.5,28.53,105800.0,17.4605,17.4667,17.4361,17.4544,105800.0
2011-06-27 11:30:00,28.53,28.55,28.51,28.55,70400.0,17.4544,17.4667,17.4422,17.4667,70400.0
2011-06-27 12:00:00,28.54,28.55,28.52,28.55,43200.0,17.4605,17.4667,17.4483,17.4667,43200.0
2011-06-27 12:30:00,28.55,28.6,28.54,28.6,56800.0,17.4667,17.4973,17.4605,17.4973,56800.0
2011-06-27 13:00:00,28.6,28.62,28.51,28.52,55600.0,17.4973,17.5095,17.4422,17.4483,55600.0
2011-06-27 13:30:00,28.51,28.53,28.5,28.51,49200.0,17.4422,17.4544,17.4361,17.4422,49200.0
2011-06-27 14:00:00,28.51,28.62,28.51,28.58,137200.0,17.4422,17.5095,17.4422,17.485,137200.0
2011-06-27 14:30:00,28.58,28.62,28.58,28.62,56900.0,17.485,17.5095,17.485,17.5095,56900.0
2011-06-27 15:00:00,28.62,28.62,28.57,28.58,74600.0,17.5095,17.5095,17.4789,17.485,74600.0
2011-06-27 15:30:00,28.59,28.6,28.5,28.51,429700.0,17.4911,17.4973,17.4361,17.4422,429700.0
2011-06-28 09:30:00,28.55,28.58,28.5,28.56,52400.0,17.4667,17.485,17.4361,17.4728,52400.0
2011-06-28 10:00:00,28.56,28.61,28.53,28.54,107400.0,17.4728,17.5034,17.4544,17.4605,107400.0
2011-06-28 10:30:00,28.54,28.62,28.52,28.57,50500.0,17.4605,17.5095,17.4483,17.4789,50500.0
2011-06-28 11:00:00,28.57,28.57,28.51,28.52,27500.0,17.4789,17.4789,17.4422,17.4483,27500.0
2011-06-28 11:30:00,28.51,28.56,28.51,28.52,73600.0,17.4422,17.4728,17.4422,17.4483,73600.0
2011-06-28 12:00:00,28.53,28.63,28.52,28.6,90800.0,17.4544,17.5156,17.4483,17.4973,90800.0
2011-06-28 12:30:00,28.59,28.62,28.58,28.61,46000.0,17.4911,17.5095,17.485,17.5034,46000.0
2011-06-28 13:00:00,28.62,28.65,28.59,28.6,27200.0,17.5095,17.5278,17.4911,17.4973,27200.0
2011-06-28 13:30:00,28.6,28.6,28.53,28.58,43500.0,17.4973,17.4973,17.4544,17.485,43500.0
2011-06-28 14:00:00,28.59,28.6,28.53,28.6,65900.0,17.4911,17.4973,17.4544,17.4973,65900.0
2011-06-28 14:30:00,28.6,28.67,28.56,28.59,157400.0,17.4973,17.5401,17.4728,17.4911,157400.0
2011-06-28 15:00:00,28.59,28.61,28.53,28.56,80500.0,17.4911,17.5034,17.4544,17.4728,80500.0
2011-06-28 15:30:00,28.55,28.57,28.49,28.57,383500.0,17.4667,17.4789,17.43,17.4789,383500.0
2011-06-29 09:30:00,28.7,28.72,28.6,28.64,113500.0,17.5584,17.5707,17.4973,17.5217,113500.0
2011-06-29 10:00:00,28.64,28.67,28.55,28.56,83200.0,17.5217,17.5401,17.4667,17.4728,83200.0
2011-06-29 10:30:00,28.56,28.63,28.51,28.62,91100.0,17.4728,17.5156,17.4422,17.5095,91100.0
2011-06-29 11:00:00,28.61,28.67,28.61,28.67,68800.0,17.5034,17.5401,17.5034,17.5401,68800.0
2011-06-29 11:30:00,28.66,28.71,28.64,28.7,53700.0,17.534,17.5645,17.5217,17.5584,53700.0
2011-06-29 12:00:00,28.7,28.71,28.68,28.7,33700.0,17.5584,17.5645,17.5462,17.5584,33700.0
2011-06-29 12:30:00,28.69,28.71,28.69,28.7,40000.0,17.5523,17.5645,17.5523,17.5584,40000.0
2011-06-29 13:00:00,28.7,28.74,28.62,28.62,82500.0,17.5584,17.5829,17.5095,17.5095,82500.0
2011-06-29 13:30:00,28.63,28.63,28.57,28.58,176700.0,17.5156,17.5156,17.4789,17.485,176700.0
2011-06-29 14:00:00,28.58,28.63,28.58,28.62,80900.0,17.485,17.5156,17.485,17.5095,80900.0
2011-06-29 14:30:00,28.62,28.66,28.61,28.65,138300.0,17.5095,17.534,17.5034,17.5278,138300.0
2011-06-29 15:00:00,28.65,28.7,28.63,28.69,93900.0,17.5278,17.5584,17.5156,17.5523,93900.0
2011-06-29 15:30:00,28.68,28.74,28.67,28.68,323500.0,17.5462,17.5829,17.5401,17.5462,323500.0
2011-06-30 09:30:00,28.89,28.89,28.59,28.72,156600.0,17.6747,17.6747,17.4911,17.5707,156600.0
2011-06-30 10:00:00,28.72,28.76,28.66,28.7,107000.0,17.5707,17.5951,17.534,17.5584,107000.0
2011-06-30 10:30:00,28.69,28.73,28.68,28.7,67300.0,17.5523,17.5768,17.5462,17.5584,67300.0
2011-06-30 11:00:00,28.7,28.77,28.7,28.71,39600.0,17.5584,17.6013,17.5584,17.5645,39600.0
2011-06-30 11:30:00,28.71,28.75,28.69,28.74,90300.0,17.5645,17.589,17.5523,17.5829,90300.0
2011-06-30 12:00:00,28.74,28.78,28.73,28.78,35100.0,17.5829,17.6074,17.5768,17.6074,35100.0
2011-06-30 12:30:00,28.77,28.79,28.76,28.78,29800.0,17.6013,17.6135,17.5951,17.6074,29800.0
2011-06-30 13:00:00,28.78,28.81,28.76,28.77,34100.0,17.6074,17.6257,17.5951,17.6013,34100.0
2011-06-30 13:30:00,28.77,28.8,28.77,28.78,33200.0,17.6013,17.6196,17.6013,17.6074,33200.0
2011-06-30 14:00:00,28.78,28.82,28.76,28.78,39500.0,17.6074,17.6318,17.5951,17.6074,39500.0
2011-06-30 14:30:00,28.78,28.85,28.78,28.83,57400.0,17.6074,17.6502,17.6074,17.638,57400.0
2011-06-30 15:00:00,28.83,28.84,28.8,28.8,47500.0,17.638,17.6441,17.6196,17.6196,47500.0
2011-06-30 15:30:00,28.81,28.86,28.8,28.82,340300.0,17.6257,17.6563,17.6196,17.6318,340300.0
2011-07-01 09:30:00,28.91,28.95,28.81,28.86,49700.0,17.6869,17.7114,17.6257,17.6563,49700.0
2011-07-01 10:00:00,28.87,29.0,28.87,28.96,75900.0,17.6624,17.742,17.6624,17.7175,75900.0
2011-07-01 10:30:00,28.95,29.04,28.95,29.0,43100.0,17.7114,17.7664,17.7114,17.742,43100.0
2011-07-01 11:00:00,28.99,29.08,28.99,29.06,80900.0,17.7359,17.7909,17.7359,17.7787,80900.0
2011-07-01 11:30:00,29.07,29.1,29.01,29.09,55900.0,17.7848,17.8031,17.7481,17.797,55900.0
2011-07-01 12:00:00,29.1,29.13,29.07,29.13,46200.0,17.8031,17.8215,17.7848,17.8215,46200.0
2011-07-01 12:30:00,29.12,29.12,29.06,29.08,28300.0,17.8154,17.8154,17.7787,17.7909,28300.0
2011-07-01 13:00:00,29.08,29.13,29.08,29.13,24200.0,17.7909,17.8215,17.7909,17.8215,24200.0
2011-07-01 13:30:00,29.13,29.14,29.08,29.1,40900.0,17.8215,17.8276,17.7909,17.8031,40900.0
2011-07-01 14:00:00,29.1,29.13,29.1,29.11,23900.0,17.8031,17.8215,17.8031,17.8093,23900.0
2011-07-01 14:30:00,29.11,29.16,29.1,29.15,44200.0,17.8093,17.8399,17.8031,17.8337,44200.0
2011-07-01 15:00:00,29.16,29.18,29.14,29.18,62000.0,17.8399,17.8521,17.8276,17.8521,62000.0
2011-07-01 15:30:00,29.18,29.24,29.18,29.2,205200.0,17.8521,17.8888,17.8521,17.8643,205200.0
2011-07-05 09:30:00,29.11,29.25,28.96,29.01,82800.0,17.8093,17.8949,17.7175,17.7481,82800.0
2011-07-05 10:00:00,29.01,29.1,28.97,29.0,85100.0,17.7481,17.8031,17.7236,17.742,85100.0
2011-07-05 10:30:00,28.99,29.01,28.92,28.92,69100.0,17.7359,17.7481,17.693,17.693,69100.0
2011-07-05 11:00:00,28.92,28.97,28.9,28.91,66900.0,17.693,17.7236,17.6808,17.6869,66900.0
2011-07-05 11:30:00,28.91,28.94,28.9,28.91,73700.0,17.6869,17.7053,17.6808,17.6869,73700.0
2011-07-05 12:00:00,28.92,28.92,28.9,28.9,48500.0,17.693,17.693,17.6808,17.6808,48500.0
2011-07-05 12:30:00,28.9,28.93,28.86,28.88,82600.0,17.6808,17.6991,17.6563,17.6686,82600.0
2011-07-05 13:00:00,28.88,28.93,28.87,28.92,51500.0,17.6686,17.6991,17.6624,17.693,51500.0
2011-07-05 13:30:00,28.91,29.08,28.91,29.06,55900.0,17.6869,17.7909,17.6869,17.7787,55900.0
2011-07-05 14:00:00,29.06,29.07,28.91,28.92,91700.0,17.7787,17.7848,17.6869,17.693,91700.0
2011-07-05 14:30:00,28.92,29.02,28.92,29.02,57300.0,17.693,17.7542,17.693,17.7542,57300.0
2011-07-05 15:00:00,29.01,29.08,28.99,29.06,111600.0,17.7481,17.7909,17.7359,17.7787,111600.0
2011-07-05 15:30:00,29.07,29.07,29.0,29.05,286200.0,17.7848,17.7848,17.742,17.7726,286200.0
2011-07-06 09:30:00,29.0,29.02,28.91,28.95,39200.0,17.742,17.7542,17.6869,17.7114,39200.0
2011-07-06 10:00:00,28.94,29.06,28.94,29.04,46100.0,17.7053,17.7787,17.7053,17.7664,46100.0
2011-07-06 10:30:00,29.04,29.13,29.02,29.07,53800.0,17.7664,17.8215,17.7542,17.7848,53800.0
2011-07-06 11:00:00,29.07,29.14,29.06,29.06,55700.0,17.7848,17.8276,17.7787,17.7787,55700.0
2011-07-06 11:30:00,29.06,29.12,29.03,29.08,70000.0,17.7787,17.8154,17.7603,17.7909,70000.0
2011-07-06 12:00:00,29.07,29.08,29.03,29.04,35700.0,17.7848,17.7909,17.7603,17.7664,35700.0
2011-07-06 12:30:00,29.05,29.1,29.05,29.08,36500.0,17.7726,17.8031,17.7726,17.7909,36500.0
2011-07-06 13:00:00,29.08,29.08,28.99,29.0,44400.0,17.7909,17.7909,17.7359,17.742,44400.0
2011-07-06 13:30:00,29.0,29.03,28.99,29.02,30000.0,17.742,17.7603,17.7359,17.7542,30000.0
2011-07-06 14:00:00,29.02,29.04,29.0,29.02,43700.0,17.7542,17.7664,17.742,17.7542,43700.0
2011-07-06 14:30:00,29.03,29.06,29.0,29.02,50000.0,17.7603,17.7787,17.742,17.7542,50000.0
2011-07-06 15:00:00,29.02,29.05,29.0,29.01,81900.0,17.7542,17.7726,17.742,17.7481,81900.0
2011-07-06 15:30:00,29.02,29.04,28.99,29.02,194100.0,17.7542,17.7664,17.7359,17.7542,194100.0
2011-07-07 09:30:00,29.21,29.21,28.99,29.1,92800.0,17.8704,17.8704,17.7359,17.8031,92800.0
2011-07-07 10:00:00,29.11,29.15,29.03,29.05,48800.0,17.8093,17.8337,17.7603,17.7726,48800.0
2011-07-07 10:30:00,29.05,29.09,29.01,29.04,101600.0,17.7726,17.797,17.7481,17.7664,101600.0
2011-07-07 11:00:00,29.04,29.1,29.01,29.1,24900.0,17.7664,17.8031,17.7481,17.8031,24900.0
2011-07-07 11:30:00,29.1,29.1,29.0,29.0,37300.0,17.8031,17.8031,17.742,17.742,37300.0
2011-07-07 12:00:00,29.0,29.03,28.97,29.0,20300.0,17.742,17.7603,17.7236,17.742,20300.0
2011-07-07 12:30:00,29.01,29.02,29.0,29.02,12600.0,17.7481,17.7542,17.742,17.7542,12600.0
2011-07-07 13:00:00,29.02,29.05,29.01,29.04,32600.0,17.7542,17.7726,17.7481,17.7664,32600.0
2011-07-07 13:30:00,29.04,29.06,29.03,29.05,15100.0,17.7664,17.7787,17.7603,17.7726,15100.0
2011-07-07 14:00:00,29.06,29.12,29.05,29.1,33200.0,17.7787,17.8154,17.7726,17.8031,33200.0
2011-07-07 14:30:00,29.1,29.15,29.1,29.14,34400.0,17.8031,17.8337,17.8031,17.8276,34400.0
2011-07-07 15:00:00,29.14,29.16,29.12,29.16,42400.0,17.8276,17.8399,17.8154,17.8399,42400.0
2011-07-07 15:30:00,29.15,29.18,29.14,29.16,188000.0,17.8337,17.8521,17.8276,17.8399,188000.0
2011-07-08 09:30:00,29.0,29.05,28.85,28.85,113000.0,17.742,17.7726,17.6502,17.6502,113000.0
2011-07-08 10:00:00,28.87,28.91,28.82,28.91,93200.0,17.6624,17.6869,17.6318,17.6869,93200.0
2011-07-08 10:30:00,28.91,28.93,28.8,28.81,51400.0,17.6869,17.6991,17.6196,17.6257,51400.0
2011-07-08 11:00:00,28.81,28.86,28.8,28.86,45400.0,17.6257,17.6563,17.6196,17.6563,45400.0
2011-07-08 11:30:00,28.86,28.89,28.82,28.86,29600.0,17.6563,17.6747,17.6318,17.6563,29600.0
2011-07-08 12:00:00,28.87,28.87,28.79,28.79,15700.0,17.6624,17.6624,17.6135,17.6135,15700.0
2011-07-08 12:30:00,28.8,28.85,28.79,28.84,24500.0,17.6196,17.6502,17.6135,17.6441,24500.0
2011-07-08 13:00:00,28.83,28.86,28.81,28.84,33400.0,17.638,17.6563,17.6257,17.6441,33400.0
2011-07-08 13:30:00,28.84,28.94,28.82,28.94,75500.0,17.6441,17.7053,17.6318,17.7053,75500.0
2011-07-08 14:00:00,28.93,29.01,28.93,28.98,110000.0,17.6991,17.7481,17.6991,17.7297,110000.0
2011-07-08 14:30:00,28.98,29.03,28.98,28.99,103900.0,17.7297,17.7603,17.7297,17.7359,103900.0
2011-07-08 15:00:00,28.99,29.02,28.99,29.0,38400.0,17.7359,17.7542,17.7359,17.742,38400.0
2011-07-08 15:30:00,28.99,29.09,28.99,29.06,195200.0,17.7359,17.797,17.7359,17.7787,195200.0
2011-07-11 09:30:00,28.75,28.81,28.55,28.63,87800.0,17.589,17.6257,17.4667,17.5156,87800.0
2011-07-11 10:00:00,28.62,28.67,28.58,28.61,67300.0,17.5095,17.5401,17.485,17.5034,67300.0
2011-07-11 10:30:00,28.6,28.71,28.58,28.66,67000.0,17.4973,17.5645,17.485,17.534,67000.0
2011-07-11 11:00:00,28.65,28.69,28.63,28.67,80000.0,17.5278,17.5523,17.5156,17.5401,80000.0
2011-07-11 11:30:00,28.67,28.7,28.62,28.64,49000.0,17.5401,17.5584,17.5095,17.5217,49000.0
2011-07-11 12:00:00,28.65,28.68,28.62,28.68,32100.0,17.5278,17.5462,17.5095,17.5462,32100.0
2011-07-11 12:30:00,28.68,28.69,28.6,28.6,26400.0,17.5462,17.5523,17.4973,17.4973,26400.0
2011-07-11 13:00:00,28.61,28.63,28.56,28.62,60800.0,17.5034,17.5156,17.4728,17.5095,60800.0
2011-07-11 13:30:00,28.63,28.66,28.61,28.64,46800.0,17.5156,17.534,17.5034,17.5217,46800.0
2011-07-11 14:00:00,28.64,28.67,28.61,28.63,43600.0,17.5217,17.5401,17.5034,17.5156,43600.0
2011-07-11 14:30:00,28.63,28.65,28.59,28.61,49500.0,17.5156,17.5278,17.4911,17.5034,49500.0
2011-07-11 15:00:00,28.62,28.62,28.56,28.59,74300.0,17.5095,17.5095,17.4728,17.4911,74300.0
2011-07-11 15:30:00,28.59,28.6,28.52,28.56,314000.0,17.4911,17.4973,17.4483,17.4728,314000.0
2011-07-12 09:30:00,28.42,28.75,28.42,28.71,107800.0,17.3871,17.589,17.3871,17.5645,107800.0
2011-07-12 10:00:00,28.7,28.7,28.57,28.67,110600.0,17.5584,17.5584,17.4789,17.5401,110600.0
2011-07-12 10:30:00,28.67,28.71,28.59,28.71,102700.0,17.5401,17.5645,17.4911,17.5645,102700.0
2011-07-12 11:00:00,28.71,28.74,28.65,28.7,61700.0,17.5645,17.5829,17.5278,17.5584,61700.0
2011-07-12 11:30:00,28.7,28.83,28.69,28.82,51900.0,17.5584,17.638,17.5523,17.6318,51900.0
2011-07-12 12:00:00,28.82,28.85,28.78,28.83,43200.0,17.6318,17.6502,17.6074,17.638,43200.0
2011-07-12 12:30:00,28.83,28.87,28.8,28.86,66400.0,17.638,17.6624,17.6196,17.6563,66400.0
2011-07-12 13:00:00,28.86,28.87,28.82,28.84,89700.0,17.6563,17.6624,17.6318,17.6441,89700.0
2011-07-12 13:30:00,28.85,28.85,28.82,28.84,45100.0,17.6502,17.6502,17.6318,17.6441,45100.0
2011-07-12 14:00:00,28.85,29.01,28.84,28.98,115200.0,17.6502,17.7481,17.6441,17.7297,115200.0
2011-07-12 14:30:00,28.97,28.97,28.9,28.94,83200.0,17.7236,17.7236,17.6808,17.7053,83200.0
2011-07-12 15:00:00,28.93,28.95,28.86,28.91,162600.0,17.6991,17.7114,17.6563,17.6869,162600.0
2011-07-12 15:30:00,28.92,28.93,28.83,28.86,347500.0,17.693,17.6991,17.638,17.6563,347500.0
2011-07-13 09:30:00,28.93,28.94,28.77,28.81,91200.0,17.6991,17.7053,17.6013,17.6257,91200.0
2011-07-13 10:00:00,28.81,28.96,28.8,28.81,138200.0,17.6257,17.7175,17.6196,17.6257,138200.0
2011-07-13 10:30:00,28.82,28.89,28.81,28.89,193200.0,17.6318,17.6747,17.6257,17.6747,193200.0
2011-07-13 11:00:00,28.9,29.0,28.88,28.97,95800.0,17.6808,17.742,17.6686,17.7236,95800.0
2011-07-13 11:30:00,28.96,28.96,28.9,28.9,43100.0,17.7175,17.7175,17.6808,17.6808,43100.0
2011-07-13 12:00:00,28.9,28.95,28.9,28.92,44700.0,17.6808,17.7114,17.6808,17.693,44700.0
2011-07-13 12:30:00,28.93,28.95,28.89,28.92,72400.0,17.6991,17.7114,17.6747,17.693,72400.0
2011-07-13 13:00:00,28.92,28.93,28.86,28.88,85100.0,17.693,17.6991,17.6563,17.6686,85100.0
2011-07-13 13:30:00,28.89,29.11,28.89,29.03,295300.0,17.6747,17.8093,17.6747,17.7603,295300.0
2011-07-13 14:00:00,29.03,29.03,28.89,28.9,68500.0,17.7603,17.7603,17.6747,17.6808,68500.0
2011-07-13 14:30:00,28.91,28.92,28.89,28.92,94500.0,17.6869,17.693,17.6747,17.693,94500.0
2011-07-13 15:00:00,28.92,28.94,28.82,28.83,139200.0,17.693,17.7053,17.6318,17.638,139200.0
2011-07-13 15:30:00,28.83,28.89,28.79,28.88,490000.0,17.638,17.6747,17.6135,17.6686,490000.0
2011-07-14 09:30:00,28.9,29.03,28.9,28.99,81700.0,17.6808,17.7603,17.6808,17.7359,81700.0
2011-07-14 10:00:00,28.99,29.02,28.96,29.0,72700.0,17.7359,17.7542,17.7175,17.742,72700.0
2011-07-14 10:30:00,29.01,29.04,28.91,28.99,134600.0,17.7481,17.7664,17.6869,17.7359,134600.0
2011-07-14 11:00:00,28.98,29.01,28.93,28.99,55800.0,17.7297,17.7481,17.6991,17.7359,55800.0
2011-07-14 11:30:00,28.99,28.99,28.93,28.93,39800.0,17.7359,17.7359,17.6991,17.6991,39800.0
2011-07-14 12:00:00,28.93,28.95,28.87,28.88,63400.0,17.6991,17.7114,17.6624,17.6686,63400.0
2011-07-14 12:30:00,28.88,28.96,28.87,28.9,59100.0,17.6686,17.7175,17.6624,17.6808,59100.0
2011-07-14 13:00:00,28.9,28.94,28.82,28.92,79900.0,17.6808,17.7053,17.6318,17.693,79900.0
2011-07-14 13:30:00,28.92,28.98,28.89,28.94,110600.0,17.693,17.7297,17.6747,17.7053,110600.0
2011-07-14 14:00:00,28.93,28.98,28.87,28.9,64300.0,17.6991,17.7297,17.6624,17.6808,64300.0
2011-07-14 14:30:00,28.9,28.9,28.84,28.86,92700.0,17.6808,17.6808,17.6441,17.6563,92700.0
2011-07-14 15:00:00,28.87,28.89,28.8,28.85,110600.0,17.6624,17.6747,17.6196,17.6502,110600.0
2011-07-14 15:30:00,28.85,28.89,28.78,28.82,359400.0,17.6502,17.6747,17.6074,17.6318,359400.0
2011-07-15 09:30:00,28.83,28.95,28.77,28.84,260700.0,17.638,17.7114,17.6013,17.6441,260700.0
2011-07-15 10:00:00,28.84,28.91,28.72,28.74,99300.0,17.6441,17.6869,17.5707,17.5829,99300.0
2011-07-15 10:30:00,28.76,28.77,28.69,28.71,65500.0,17.5951,17.6013,17.5523,17.5645,65500.0
2011-07-15 11:00:00,28.7,28.79,28.69,28.73,53600.0,17.5584,17.6135,17.5523,17.5768,53600.0
2011-07-15 11:30:00,28.73,28.79,28.72,28.77,34200.0,17.5768,17.6135,17.5707,17.6013,34200.0
2011-07-15 12:00:00,28.77,28.84,28.75,28.8,49800.0,17.6013,17.6441,17.589,17.6196,49800.0
2011-07-15 12:30:00,28.8,28.81,28.74,28.77,27900.0,17.6196,17.6257,17.5829,17.6013,27900.0
2011-07-15 13:00:00,28.76,28.77,28.73,28.75,34700.0,17.5951,17.6013,17.5768,17.589,34700.0
2011-07-15 13:30:00,28.75,28.76,28.71,28.72,23700.0,17.589,17.5951,17.5645,17.5707,23700.0
2011-07-15 14:00:00,28.72,28.74,28.69,28.69,26700.0,17.5707,17.5829,17.5523,17.5523,26700.0
2011-07-15 14:30:00,28.7,28.74,28.69,28.7,32100.0,17.5584,17.5829,17.5523,17.5584,32100.0
2011-07-15 15:00:00,28.7,28.8,28.7,28.8,53300.0,17.5584,17.6196,17.5584,17.6196,53300.0
2011-07-15 15:30:00,28.79,28.84,28.79,28.81,223100.0,17.6135,17.6441,17.6135,17.6257,223100.0
2011-07-18 09:30:00,28.77,28.8,28.64,28.71,90200.0,17.6013,17.6196,17.5217,17.5645,90200.0
2011-07-18 10:00:00,28.71,28.76,28.57,28.6,151900.0,17.5645,17.5951,17.4789,17.4973,151900.0
2011-07-18 10:30:00,28.59,28.61,28.5,28.52,75300.0,17.4911,17.5034,17.4361,17.4483,75300.0
2011-07-18 11:00:00,28.52,28.54,28.42,28.43,80100.0,17.4483,17.4605,17.3871,17.3932,80100.0
2011-07-18 11:30:00,28.43,28.44,28.35,28.38,86700.0,17.3932,17.3994,17.3443,17.3627,86700.0
2011-07-18 12:00:00,28.37,28.44,28.37,28.4,59600.0,17.3565,17.3994,17.3565,17.3749,59600.0
2011-07-18 12:30:00,28.4,28.42,28.37,28.38,43000.0,17.3749,17.3871,17.3565,17.3627,43000.0
2011-07-18 13:00:00,28.38,28.39,28.36,28.37,37800.0,17.3627,17.3688,17.3504,17.3565,37800.0
2011-07-18 13:30:00,28.38,28.46,28.38,28.43,49300.0,17.3627,17.4116,17.3627,17.3932,49300.0
2011-07-18 14:00:00,28.43,28.44,28.39,28.4,43400.0,17.3932,17.3994,17.3688,17.3749,43400.0
2011-07-18 14:30:00,28.39,28.4,28.35,28.37,63500.0,17.3688,17.3749,17.3443,17.3565,63500.0
2011-07-18 15:00:00,28.38,28.4,28.3,28.32,79700.0,17.3627,17.3749,17.3137,17.326,79700.0
2011-07-18 15:30:00,28.31,28.38,28.3,28.37,273500.0,17.3198,17.3627,17.3137,17.3565,273500.0
2011-07-19 09:30:00,28.43,28.46,28.26,28.33,180700.0,17.3932,17.4116,17.2892,17.3321,180700.0
2011-07-19 10:00:00,28.32,28.46,28.3,28.44,119800.0,17.326,17.4116,17.3137,17.3994,119800.0
2011-07-19 10:30:00,28.43,28.48,28.39,28.44,77300.0,17.3932,17.4238,17.3688,17.3994,77300.0
2011-07-19 11:00:00,28.44,28.46,28.4,28.45,107000.0,17.3994,17.4116,17.3749,17.4055,107000.0
2011-07-19 11:30:00,28.45,28.47,28.41,28.46,117200.0,17.4055,17.4177,17.381,17.4116,117200.0
2011-07-19 12:00:00,28.46,28.49,28.45,28.48,46400.0,17.4116,17.43,17.4055,17.4238,46400.0
2011-07-19 12:30:00,28.48,28.53,28.48,28.51,56200.0,17.4238,17.4544,17.4238,17.4422,56200.0
2011-07-19 13:00:00,28.5,28.59,28.49,28.58,90400.0,17.4361,17.4911,17.43,17.485,90400.0
2011-07-19 13:30:00,28.58,28.68,28.57,28.63,112700.0,17.485,17.5462,17.4789,17.5156,112700.0
2011-07-19 14:00:00,28.63,28.68,28.61,28.64,104600.0,17.5156,17.5462,17.5034,17.5217,104600.0
2011-07-19 14:30:00,28.64,28.74,28.62,28.7,99300.0,17.5217,17.5829,17.5095,17.5584,99300.0
2011-07-19 15:00:00,28.7,28.75,28.68,28.7,96200.0,17.5584,17.589,17.5462,17.5584,96200.0
2011-07-19 15:30:00,28.71,28.72,28.67,28.71,252900.0,17.5645,17.5707,17.5401,17.5645,252900.0
2011-07-20 09:30:00,28.69,28.85,28.54,28.76,71600.0,17.5523,17.6502,17.4605,17.5951,71600.0
2011-07-20 10:00:00,28.75,28.84,28.7,28.82,71100.0,17.589,17.6441,17.5584,17.6318,71100.0
2011-07-20 10:30:00,28.82,28.84,28.77,28.81,45400.0,17.6318,17.6441,17.6013,17.6257,45400.0
2011-07-20 11:00:00,28.81,28.92,28.81,28.9,56600.0,17.6257,17.693,17.6257,17.6808,56600.0
2011-07-20 11:30:00,28.91,28.93,28.85,28.88,45100.0,17.6869,17.6991,17.6502,17.6686,45100.0
2011-07-20 12:00:00,28.88,28.9,28.84,28.85,32700.0,17.6686,17.6808,17.6441,17.6502,32700.0
2011-07-20 12:30:00,28.86,28.87,28.84,28.87,28800.0,17.6563,17.6624,17.6441,17.6624,28800.0
2011-07-20 13:00:00,28.86,28.91,28.85,28.91,63200.0,17.6563,17.6869,17.6502,17.6869,63200.0
2011-07-20 13:30:00,28.9,28.95,28.89,28.91,70300.0,17.6808,17.7114,17.6747,17.6869,70300.0
2011-07-20 14:00:00,28.91,28.92,28.87,28.88,32700.0,17.6869,17.693,17.6624,17.6686,32700.0
2011-07-20 14:30:00,28.87,28.88,28.82,28.83,43800.0,17.6624,17.6686,17.6318,17.638,43800.0
2011-07-20 15:00:00,28.82,28.86,28.82,28.82,80900.0,17.6318,17.6563,17.6318,17.6318,80900.0
2011-07-20 15:30:00,28.83,28.87,28.77,28.78,259900.0,17.638,17.6624,17.6013,17.6074,259900.0
2011-07-21 09:30:00,28.95,29.21,28.94,29.14,151600.0,17.7114,17.8704,17.7053,17.8276,151600.0
2011-07-21 10:00:00,29.14,29.31,29.14,29.3,101900.0,17.8276,17.9316,17.8276,17.9255,101900.0
2011-07-21 10:30:00,29.3,29.34,29.21,29.22,100100.0,17.9255,17.95,17.8704,17.8766,100100.0
2011-07-21 11:00:00,29.23,29.23,29.14,29.22,58000.0,17.8827,17.8827,17.8276,17.8766,58000.0
2011-07-21 11:30:00,29.23,29.3,29.17,29.3,50900.0,17.8827,17.9255,17.846,17.9255,50900.0
2011-07-21 12:00:00,29.3,29.32,29.21,29.23,53300.0,17.9255,17.9377,17.8704,17.8827,53300.0
2011-07-21 12:30:00,29.22,29.35,29.22,29.35,94300.0,17.8766,17.9561,17.8766,17.9561,94300.0
2011-07-21 13:00:00,29.36,29.38,29.33,29.38,43700.0,17.9622,17.9744,17.9439,17.9744,43700.0
2011-07-21 13:30:00,29.38,29.4,29.33,29.36,45800.0,17.9744,17.9867,17.9439,17.9622,45800.0
2011-07-21 14:00:00,29.36,29.37,29.33,29.34,29300.0,17.9622,17.9683,17.9439,17.95,29300.0
2011-07-21 14:30:00,29.33,29.4,29.33,29.39,66200.0,17.9439,17.9867,17.9439,17.9806,66200.0
2011-07-21 15:00:00,29.38,29.45,29.38,29.43,173500.0,17.9744,18.0173,17.9744,18.005,173500.0
2011-07-21 15:30:00,29.43,29.48,29.4,29.46,395900.0,18.005,18.0356,17.9867,18.0234,395900.0
2011-07-22 09:30:00,29.5,29.5,29.31,29.32,78500.0,18.0479,18.0479,17.9316,17.9377,78500.0
2011-07-22 10:00:00,29.32,29.35,29.22,29.28,51300.0,17.9377,17.9561,17.8766,17.9133,51300.0
2011-07-22 10:30:00,29.28,29.36,29.26,29.36,52600.0,17.9133,17.9622,17.901,17.9622,52600.0
2011-07-22 11:00:00,29.36,29.44,29.36,29.42,54700.0,17.9622,18.0112,17.9622,17.9989,54700.0
2011-07-22 11:30:00,29.41,29.46,29.4,29.43,32400.0,17.9928,18.0234,17.9867,18.005,32400.0
2011-07-22 12:00:00,29.44,29.48,29.4,29.41,57300.0,18.0112,18.0356,17.9867,17.9928,57300.0
2011-07-22 12:30:00,29.4,29.41,29.37,29.39,31000.0,17.9867,17.9928,17.9683,17.9806,31000.0
2011-07-22 13:00:00,29.38,29.39,29.3,29.31,52000.0,17.9744,17.9806,17.9255,17.9316,52000.0
2011-07-22 13:30:00,29.31,29.31,29.26,29.27,45900.0,17.9316,17.9316,17.901,17.9072,45900.0
2011-07-22 14:00:00,29.28,29.28,29.22,29.24,60400.0,17.9133,17.9133,17.8766,17.8888,60400.0
2011-07-22 14:30:00,29.24,29.33,29.23,29.33,141500.0,17.8888,17.9439,17.8827,17.9439,141500.0
2011-07-22 15:00:00,29.33,29.37,29.31,29.31,205800.0,17.9439,17.9683,17.9316,17.9316,205800.0
2011-07-22 15:30:00,29.31,29.34,29.26,29.34,281500.0,17.9316,17.95,17.901,17.95,281500.0
2011-07-25 09:30:00,29.37,29.58,29.06,29.56,370000.0,17.9683,18.0968,17.7787,18.0846,370000.0
2011-07-25 10:00:00,29.57,29.83,29.56,29.79,254600.0,18.0907,18.2498,18.0846,18.2253,254600.0
2011-07-25 10:30:00,29.79,29.84,29.67,29.72,245700.0,18.2253,18.2559,18.1519,18.1825,245700.0
2011-07-25 11:00:00,29.71,29.83,29.7,29.8,140500.0,18.1763,18.2498,18.1702,18.2314,140500.0
2011-07-25 11:30:00,29.81,29.81,29.75,29.79,100800.0,18.2375,18.2375,18.2008,18.2253,100800.0
2011-07-25 12:00:00,29.79,29.81,29.77,29.8,79800.0,18.2253,18.2375,18.213,18.2314,79800.0
2011-07-25 12:30:00,29.8,29.94,29.8,29.94,140400.0,18.2314,18.3171,18.2314,18.3171,140400.0
2011-07-25 13:00:00,29.94,29.97,29.87,29.92,200600.0,18.3171,18.3354,18.2742,18.3048,200600.0
2011-07-25 13:30:00,29.92,29.98,29.91,29.94,120800.0,18.3048,18.3415,18.2987,18.3171,120800.0
2011-07-25 14:00:00,29.95,30.05,29.94,30.02,186600.0,18.3232,18.3844,18.3171,18.366,186600.0
2011-07-25 14:30:00,30.02,30.03,29.91,29.92,395400.0,18.366,18.3721,18.2987,18.3048,395400.0
2011-07-25 15:00:00,29.92,29.93,29.88,29.92,245300.0,18.3048,18.3109,18.2803,18.3048,245300.0
2011-07-25 15:30:00,29.92,29.96,29.88,29.93,487500.0,18.3048,18.3293,18.2803,18.3109,487500.0
2011-07-26 09:30:00,29.97,30.08,29.84,30.04,208100.0,18.3354,18.4027,18.2559,18.3782,208100.0
2011-07-26 10:00:00,30.05,30.11,29.96,29.98,175900.0,18.3844,18.4211,18.3293,18.3415,175900.0
2011-07-26 10:30:00,29.97,30.0,29.92,29.97,109200.0,18.3354,18.3538,18.3048,18.3354,109200.0
2011-07-26 11:00:00,29.97,30.1,29.96,30.09,117100.0,18.3354,18.4149,18.3293,18.4088,117100.0
2011-07-26 11:30:00,30.09,30.09,30.04,30.05,152400.0,18.4088,18.4088,18.3782,18.3844,152400.0
2011-07-26 12:00:00,30.04,30.06,30.02,30.03,60600.0,18.3782,18.3905,18.366,18.3721,60600.0
2011-07-26 12:30:00,30.03,30.04,30.0,30.02,80300.0,18.3721,18.3782,18.3538,18.366,80300.0
2011-07-26 13:00:00,30.01,30.01,29.91,29.91,50600.0,18.3599,18.3599,18.2987,18.2987,50600.0
2011-07-26 13:30:00,29.91,29.96,29.89,29.96,83700.0,18.2987,18.3293,18.2865,18.3293,83700.0
2011-07-26 14:00:00,29.96,30.0,29.92,29.93,92900.0,18.3293,18.3538,18.3048,18.3109,92900.0
2011-07-26 14:30:00,29.93,29.96,29.89,29.89,81000.0,18.3109,18.3293,18.2865,18.2865,81000.0
2011-07-26 15:00:00,29.89,29.91,29.85,29.86,115700.0,18.2865,18.2987,18.262,18.2681,115700.0
2011-07-26 15:30:00,29.86,29.86,29.74,29.78,503500.0,18.2681,18.2681,18.1947,18.2192,503500.0
2011-07-27 09:30:00,29.7,29.78,29.57,29.73,86400.0,18.1702,18.2192,18.0907,18.1886,86400.0
2011-07-27 10:00:00,29.73,29.76,29.65,29.71,81900.0,18.1886,18.2069,18.1396,18.1763,81900.0
2011-07-27 10:30:00,29.71,29.73,29.6,29.62,119600.0,18.1763,18.1886,18.109,18.1213,119600.0
2011-07-27 11:00:00,29.61,29.66,29.55,29.66,139000.0,18.1152,18.1458,18.0785,18.1458,139000.0
2011-07-27 11:30:00,29.65,29.71,29.61,29.69,156700.0,18.1396,18.1763,18.1152,18.1641,156700.0
2011-07-27 12:00:00,29.69,29.7,29.64,29.67,70500.0,18.1641,18.1702,18.1335,18.1519,70500.0
2011-07-27 12:30:00,29.68,29.71,29.67,29.71,54400.0,18.158,18.1763,18.1519,18.1763,54400.0
2011-07-27 13:00:00,29.71,29.72,29.64,29.67,78100.0,18.1763,18.1825,18.1335,18.1519,78100.0
2011-07-27 13:30:00,29.66,29.74,29.66,29.74,47600.0,18.1458,18.1947,18.1458,18.1947,47600.0
2011-07-27 14:00:00,29.73,29.74,29.65,29.65,96800.0,18.1886,18.1947,18.1396,18.1396,96800.0
2011-07-27 14:30:00,29.65,29.71,29.62,29.69,145300.0,18.1396,18.1763,18.1213,18.1641,145300.0
2011-07-27 15:00:00,29.7,29.71,29.66,29.69,100500.0,18.1702,18.1763,18.1458,18.1641,100500.0
2011-07-27 15:30:00,29.69,29.77,29.67,29.76,458100.0,18.1641,18.213,18.1519,18.2069,458100.0
2011-07-28 09:30:00,29.69,29.72,29.47,29.48,95800.0,18.1641,18.1825,18.0295,18.0356,95800.0
2011-07-28 10:00:00,29.48,29.57,29.39,29.39,168400.0,18.0356,18.0907,17.9806,17.9806,168400.0
2011-07-28 10:30:00,29.4,29.51,29.38,29.51,121000.0,17.9867,18.054,17.9744,18.054,121000.0
2011-07-28 11:00:00,29.5,29.61,29.48,29.58,79000.0,18.0479,18.1152,18.0356,18.0968,79000.0
2011-07-28 11:30:00,29.58,29.64,29.56,29.6,48600.0,18.0968,18.1335,18.0846,18.109,48600.0
2011-07-28 12:00:00,29.6,29.63,29.49,29.5,88200.0,18.109,18.1274,18.0417,18.0479,88200.0
2011-07-28 12:30:00,29.5,29.52,29.43,29.45,73100.0,18.0479,18.0601,18.005,18.0173,73100.0
2011-07-28 13:00:00,29.45,29.45,29.39,29.43,50600.0,18.0173,18.0173,17.9806,18.005,50600.0
2011-07-28 13:30:00,29.43,29.48,29.4,29.46,104700.0,18.005,18.0356,17.9867,18.0234,104700.0
2011-07-28 14:00:00,29.45,29.46,29.36,29.39,54900.0,18.0173,18.0234,17.9622,17.9806,54900.0
2011-07-28 14:30:00,29.39,29.47,29.36,29.46,343900.0,17.9806,18.0295,17.9622,18.0234,343900.0
2011-07-28 15:00:00,29.45,29.45,29.37,29.37,98100.0,18.0173,18.0173,17.9683,17.9683,98100.0
2011-07-28 15:30:00,29.37,29.42,29.29,29.35,440300.0,17.9683,17.9989,17.9194,17.9561,440300.0
2011-07-29 09:30:00,29.09,29.18,28.9,28.93,171900.0,17.797,17.8521,17.6808,17.6991,171900.0
2011-07-29 10:00:00,28.93,29.04,28.91,28.99,151100.0,17.6991,17.7664,17.6869,17.7359,151100.0
2011-07-29 10:30:00,28.98,29.11,28.93,29.05,232200.0,17.7297,17.8093,17.6991,17.7726,232200.0
2011-07-29 11:00:00,29.05,29.11,29.0,29.01,147800.0,17.7726,17.8093,17.742,17.7481,147800.0
2011-07-29 11:30:00,29.01,29.04,28.99,29.0,195600.0,17.7481,17.7664,17.7359,17.742,195600.0
2011-07-29 12:00:00,29.0,29.05,28.95,28.98,86000.0,17.742,17.7726,17.7114,17.7297,86000.0
2011-07-29 12:30:00,28.98,29.02,28.92,28.93,74400.0,17.7297,17.7542,17.693,17.6991,74400.0
2011-07-29 13:00:00,28.93,28.95,28.89,28.93,60200.0,17.6991,17.7114,17.6747,17.6991,60200.0
2011-07-29 13:30:00,28.92,28.99,28.9,28.96,70600.0,17.693,17.7359,17.6808,17.7175,70600.0
2011-07-29 14:00:00,28.96,28.99,28.95,28.99,54700.0,17.7175,17.7359,17.7114,17.7359,54700.0
2011-07-29 14:30:00,28.99,29.04,28.97,28.99,75100.0,17.7359,17.7664,17.7236,17.7359,75100.0
2011-07-29 15:00:00,28.99,28.99,28.9,28.94,119300.0,17.7359,17.7359,17.6808,17.7053,119300.0
2011-07-29 15:30:00,28.93,28.94,28.78,28.83,317200.0,17.6991,17.7053,17.6074,17.638,317200.0
2011-08-01 09:30:00,29.1,29.19,28.91,28.98,180400.0,17.8031,17.8582,17.6869,17.7297,180400.0
2011-08-01 10:00:00,28.98,28.98,28.83,28.88,317100.0,17.7297,17.7297,17.638,17.6686,317100.0
2011-08-01 10:30:00,28.87,28.96,28.85,28.89,124900.0,17.6624,17.7175,17.6502,17.6747,124900.0
2011-08-01 11:00:00,28.89,28.9,28.83,28.9,111900.0,17.6747,17.6808,17.638,17.6808,111900.0
2011-08-01 11:30:00,28.9,28.92,28.76,28.78,167800.0,17.6808,17.693,17.5951,17.6074,167800.0
2011-08-01 12:00:00,28.79,28.83,28.74,28.82,75400.0,17.6135,17.638,17.5829,17.6318,75400.0
2011-08-01 12:30:00,28.82,28.92,28.82,28.9,68200.0,17.6318,17.693,17.6318,17.6808,68200.0
2011-08-01 13:00:00,28.9,28.95,28.89,28.94,67400.0,17.6808,17.7114,17.6747,17.7053,67400.0
2011-08-01 13:30:00,28.94,28.94,28.91,28.92,34300.0,17.7053,17.7053,17.6869,17.693,34300.0
2011-08-01 14:00:00,28.92,28.93,28.81,28.87,179600.0,17.693,17.6991,17.6257,17.6624,179600.0
2011-08-01 14:30:00,28.86,28.99,28.85,28.99,65600.0,17.6563,17.7359,17.6502,17.7359,65600.0
2011-08-01 15:00:00,28.98,29.11,28.97,29.08,141500.0,17.7297,17.8093,17.7236,17.7909,141500.0
2011-08-01 15:30:00,29.08,29.09,28.93,28.99,262500.0,17.7909,17.797,17.6991,17.7359,262500.0
2011-08-02 09:30:00,28.85,28.91,28.75,28.76,159700.0,17.6502,17.6869,17.589,17.5951,159700.0
2011-08-02 10:00:00,28.77,28.84,28.7,28.75,163500.0,17.6013,17.6441,17.5584,17.589,163500.0
2011-08-02 10:30:00,28.75,28.76,28.61,28.67,112800.0,17.589,17.5951,17.5034,17.5401,112800.0
2011-08-02 11:00:00,28.67,28.76,28.63,28.63,163800.0,17.5401,17.5951,17.5156,17.5156,163800.0
2011-08-02 11:30:00,28.64,28.69,28.6,28.61,95700.0,17.5217,17.5523,17.4973,17.5034,95700.0
2011-08-02 12:00:00,28.62,28.69,28.6,28.69,76500.0,17.5095,17.5523,17.4973,17.5523,76500.0
2011-08-02 12:30:00,28.68,28.7,28.56,28.57,134700.0,17.5462,17.5584,17.4728,17.4789,134700.0
2011-08-02 13:00:00,28.57,28.61,28.57,28.59,93600.0,17.4789,17.5034,17.4789,17.4911,93600.0
2011-08-02 13:30:00,28.59,28.59,28.47,28.47,126400.0,17.4911,17.4911,17.4177,17.4177,126400.0
2011-08-02 14:00:00,28.48,28.54,28.47,28.51,100000.0,17.4238,17.4605,17.4177,17.4422,100000.0
2011-08-02 14:30:00,28.52,28.53,28.46,28.52,128100.0,17.4483,17.4544,17.4116,17.4483,128100.0
2011-08-02 15:00:00,28.53,28.53,28.42,28.46,158900.0,17.4544,17.4544,17.3871,17.4116,158900.0
2011-08-02 15:30:00,28.47,28.49,28.35,28.35,424800.0,17.4177,17.43,17.3443,17.3443,424800.0
2011-08-03 09:30:00,28.36,28.45,28.24,28.26,114900.0,17.3504,17.4055,17.277,17.2892,114900.0
2011-08-03 10:00:00,28.26,28.39,28.24,28.3,118300.0,17.2892,17.3688,17.277,17.3137,118300.0
2011-08-03 10:30:00,28.29,28.33,28.15,28.2,166600.0,17.3076,17.3321,17.2219,17.2525,166600.0
2011-08-03 11:00:00,28.2,28.3,28.12,28.14,139400.0,17.2525,17.3137,17.2036,17.2158,139400.0
2011-08-03 11:30:00,28.13,28.19,28.08,28.13,88000.0,17.2097,17.2464,17.1791,17.2097,88000.0
2011-08-03 12:00:00,28.13,28.13,27.95,27.97,59300.0,17.2097,17.2097,17.0996,17.1118,59300.0
2011-08-03 12:30:00,27.97,28.11,27.95,28.07,56100.0,17.1118,17.1975,17.0996,17.173,56100.0
2011-08-03 13:00:00,28.08,28.18,28.05,28.15,85900.0,17.1791,17.2403,17.1608,17.2219,85900.0
2011-08-03 13:30:00,28.15,28.41,28.15,28.28,99900.0,17.2219,17.381,17.2219,17.3015,99900.0
2011-08-03 14:00:00,28.28,28.37,28.18,28.21,98500.0,17.3015,17.3565,17.2403,17.2587,98500.0
2011-08-03 14:30:00,28.21,28.32,28.17,28.31,145600.0,17.2587,17.326,17.2342,17.3198,145600.0
2011-08-03 15:00:00,28.31,28.51,28.27,28.42,152600.0,17.3198,17.4422,17.2954,17.3871,152600.0
2011-08-03 15:30:00,28.42,28.58,28.35,28.55,450800.0,17.3871,17.485,17.3443,17.4667,450800.0
2011-08-04 09:30:00,28.04,28.36,27.52,28.11,186200.0,17.1546,17.3504,16.8365,17.1975,186200.0
2011-08-04 10:00:00,28.11,28.11,27.95,27.95,185700.0,17.1975,17.1975,17.0996,17.0996,185700.0
2011-08-04 10:30:00,27.95,28.02,27.78,27.81,159900.0,17.0996,17.1424,16.9956,17.0139,159900.0
2011-08-04 11:00:00,27.82,27.84,27.64,27.65,181500.0,17.0201,17.0323,16.9099,16.916,181500.0
2011-08-04 11:30:00,27.65,27.74,27.5,27.51,110900.0,16.916,16.9711,16.8243,16.8304,110900.0
2011-08-04 12:00:00,27.52,27.62,27.5,27.59,97400.0,16.8365,16.8977,16.8243,16.8793,97400.0
2011-08-04 12:30:00,27.6,27.66,27.55,27.57,113700.0,16.8855,16.9222,16.8549,16.8671,113700.0
2011-08-04 13:00:00,27.57,27.64,27.5,27.55,87900.0,16.8671,16.9099,16.8243,16.8549,87900.0
2011-08-04 13:30:00,27.54,27.55,27.4,27.43,111600.0,16.8488,16.8549,16.7631,16.7815,111600.0
2011-08-04 14:00:00,27.44,27.45,27.17,27.19,180200.0,16.7876,16.7937,16.6224,16.6346,180200.0
2011-08-04 14:30:00,27.19,27.3,27.12,27.23,170300.0,16.6346,16.7019,16.5918,16.6591,170300.0
2011-08-04 15:00:00,27.22,27.34,27.16,27.19,253800.0,16.653,16.7264,16.6163,16.6346,253800.0
2011-08-04 15:30:00,27.18,27.19,26.95,27.0,770400.0,16.6285,16.6346,16.4878,16.5184,770400.0
2011-08-05 09:30:00,27.35,27.64,27.2,27.31,457600.0,16.7325,16.9099,16.6407,16.708,457600.0
2011-08-05 10:00:00,27.29,27.54,27.2,27.52,447400.0,16.6958,16.8488,16.6407,16.8365,447400.0
2011-08-05 10:30:00,27.52,27.52,27.28,27.49,220600.0,16.8365,16.8365,16.6897,16.8182,220600.0
2011-08-05 11:00:00,27.49,27.54,27.21,27.32,328700.0,16.8182,16.8488,16.6469,16.7142,328700.0
2011-08-05 11:30:00,27.32,27.41,27.07,27.12,267600.0,16.7142,16.7692,16.5612,16.5918,267600.0
2011-08-05 12:00:00,27.13,27.5,27.08,27.42,567200.0,16.5979,16.8243,16.5673,16.7753,567200.0
2011-08-05 12:30:00,27.43,27.91,27.43,27.9,302100.0,16.7815,17.0751,16.7815,17.069,302100.0
2011-08-05 13:00:00,27.9,28.0,27.76,27.84,267200.0,17.069,17.1302,16.9833,17.0323,267200.0
2011-08-05 13:30:00,27.84,27.98,27.7,27.91,227900.0,17.0323,17.1179,16.9466,17.0751,227900.0
2011-08-05 14:00:00,27.91,27.93,27.72,27.81,195800.0,17.0751,17.0874,16.9589,17.0139,195800.0
2011-08-05 14:30:00,27.8,27.81,27.63,27.7,199300.0,17.0078,17.0139,16.9038,16.9466,199300.0
2011-08-05 15:00:00,27.7,27.76,27.41,27.56,309700.0,16.9466,16.9833,16.7692,16.861,309700.0
2011-08-05 15:30:00,27.56,27.68,27.51,27.61,615400.0,16.861,16.9344,16.8304,16.8916,615400.0
2011-08-08 09:30:00,27.24,27.5,27.12,27.41,286700.0,16.6652,16.8243,16.5918,16.7692,286700.0
2011-08-08 10:00:00,27.41,27.44,27.19,27.26,366300.0,16.7692,16.7876,16.6346,16.6775,366300.0
2011-08-08 10:30:00,27.27,27.3,26.85,26.88,504400.0,16.6836,16.7019,16.4266,16.445,504400.0
2011-08-08 11:00:00,26.87,27.1,26.84,26.98,248100.0,16.4389,16.5796,16.4205,16.5061,248100.0
2011-08-08 11:30:00,26.98,26.98,26.68,26.69,461400.0,16.5061,16.5061,16.3226,16.3287,461400.0
2011-08-08 12:00:00,26.69,26.82,26.66,26.67,190300.0,16.3287,16.4083,16.3104,16.3165,190300.0
2011-08-08 12:30:00,26.68,26.8,26.66,26.71,140100.0,16.3226,16.396,16.3104,16.341,140100.0
2011-08-08 13:00:00,26.71,26.78,26.68,26.75,200500.0,16.341,16.3838,16.3226,16.3654,200500.0
2011-08-08 13:30:00,26.74,26.75,26.35,26.36,230200.0,16.3593,16.3654,16.1207,16.1268,230200.0
2011-08-08 14:00:00,26.36,26.51,26.0,26.19,464800.0,16.1268,16.2186,15.9066,16.0228,464800.0
2011-08-08 14:30:00,26.19,26.36,26.06,26.14,239000.0,16.0228,16.1268,15.9433,15.9922,239000.0
2011-08-08 15:00:00,26.13,26.55,26.12,26.28,336100.0,15.9861,16.2431,15.98,16.0779,336100.0
2011-08-08 15:30:00,26.28,26.32,25.82,25.98,679900.0,16.0779,16.1024,15.7965,15.8944,679900.0
2011-08-09 09:30:00,26.36,26.37,25.73,26.11,310900.0,16.1268,16.133,15.7414,15.9739,310900.0
2011-08-09 10:00:00,26.11,26.3,26.09,26.27,247100.0,15.9739,16.0901,15.9617,16.0718,247100.0
2011-08-09 10:30:00,26.27,26.43,26.26,26.34,153400.0,16.0718,16.1697,16.0657,16.1146,153400.0
2011-08-09 11:00:00,26.33,26.43,26.25,26.43,223800.0,16.1085,16.1697,16.0595,16.1697,223800.0
2011-08-09 11:30:00,26.43,26.56,26.38,26.54,154800.0,16.1697,16.2492,16.1391,16.237,154800.0
2011-08-09 12:00:00,26.54,26.67,26.54,26.61,111200.0,16.237,16.3165,16.237,16.2798,111200.0
2011-08-09 12:30:00,26.62,26.65,26.51,26.54,90100.0,16.2859,16.3043,16.2186,16.237,90100.0
2011-08-09 13:00:00,26.55,26.64,26.48,26.54,130700.0,16.2431,16.2981,16.2003,16.237,130700.0
2011-08-09 13:30:00,26.53,26.56,26.2,26.28,152600.0,16.2308,16.2492,16.029,16.0779,152600.0
2011-08-09 14:00:00,26.28,26.54,25.85,26.15,434700.0,16.0779,16.237,15.8148,15.9984,434700.0
2011-08-09 14:30:00,26.16,26.16,25.55,25.91,347300.0,16.0045,16.0045,15.6313,15.8515,347300.0
2011-08-09 15:00:00,25.9,26.64,25.78,26.57,403900.0,15.8454,16.2981,15.772,16.2553,403900.0
2011-08-09 15:30:00,26.57,27.19,26.41,27.19,570300.0,16.2553,16.6346,16.1574,16.6346,570300.0
2011-08-10 09:30:00,26.78,27.01,26.64,26.76,194300.0,16.3838,16.5245,16.2981,16.3716,194300.0
2011-08-10 10:00:00,26.76,26.96,26.51,26.57,445800.0,16.3716,16.4939,16.2186,16.2553,445800.0
2011-08-10 10:30:00,26.57,26.78,26.4,26.54,352300.0,16.2553,16.3838,16.1513,16.237,352300.0
2011-08-10 11:00:00,26.54,26.55,26.2,26.23,558300.0,16.237,16.2431,16.029,16.0473,558300.0
2011-08-10 11:30:00,26.23,26.6,26.23,26.53,222800.0,16.0473,16.2737,16.0473,16.2308,222800.0
2011-08-10 12:00:00,26.52,26.7,26.45,26.55,173900.0,16.2247,16.3348,16.1819,16.2431,173900.0
2011-08-10 12:30:00,26.54,26.7,26.46,26.7,128900.0,16.237,16.3348,16.188,16.3348,128900.0
2011-08-10 13:00:00,26.69,26.74,26.53,26.65,154700.0,16.3287,16.3593,16.2308,16.3043,154700.0
2011-08-10 13:30:00,26.64,26.99,26.6,26.96,202100.0,16.2981,16.5123,16.2737,16.4939,202100.0
2011-08-10 14:00:00,26.96,27.17,26.91,27.03,190800.0,16.4939,16.6224,16.4633,16.5367,190800.0
2011-08-10 14:30:00,27.03,27.11,26.92,26.94,163100.0,16.5367,16.5857,16.4694,16.4817,163100.0
2011-08-10 15:00:00,26.94,26.97,26.69,26.79,187000.0,16.4817,16.5,16.3287,16.3899,187000.0
2011-08-10 15:30:00,26.78,26.81,26.38,26.42,511100.0,16.3838,16.4021,16.1391,16.1635,511100.0
2011-08-11 09:30:00,26.61,26.73,26.43,26.53,212000.0,16.2798,16.3532,16.1697,16.2308,212000.0
2011-08-11 10:00:00,26.54,26.87,26.52,26.78,179600.0,16.237,16.4389,16.2247,16.3838,179600.0
2011-08-11 10:30:00,26.79,27.07,26.72,26.98,165700.0,16.3899,16.5612,16.3471,16.5061,165700.0
2011-08-11 11:00:00,26.98,27.1,26.93,27.04,117500.0,16.5061,16.5796,16.4756,16.5429,117500.0
2011-08-11 11:30:00,27.05,27.16,26.95,27.03,139300.0,16.549,16.6163,16.4878,16.5367,139300.0
2011-08-11 12:00:00,27.05,27.12,26.98,27.02,92000.0,16.549,16.5918,16.5061,16.5306,92000.0
2011-08-11 12:30:00,27.01,27.28,27.01,27.23,136500.0,16.5245,16.6897,16.5245,16.6591,136500.0
2011-08-11 13:00:00,27.23,27.29,27.13,27.24,178400.0,16.6591,16.6958,16.5979,16.6652,178400.0
2011-08-11 13:30:00,27.25,27.31,27.08,27.3,135100.0,16.6713,16.708,16.5673,16.7019,135100.0
2011-08-11 14:00:00,27.3,27.49,27.26,27.48,170400.0,16.7019,16.8182,16.6775,16.812,170400.0
2011-08-11 14:30:00,27.48,27.58,27.41,27.57,116300.0,16.812,16.8732,16.7692,16.8671,116300.0
2011-08-11 15:00:00,27.57,27.78,27.55,27.76,147100.0,16.8671,16.9956,16.8549,16.9833,147100.0
2011-08-11 15:30:00,27.77,28.11,27.75,27.76,533700.0,16.9895,17.1975,16.9772,16.9833,533700.0
2011-08-12 09:30:00,27.87,28.05,27.36,27.62,226100.0,17.0506,17.1608,16.7386,16.8977,226100.0
2011-08-12 10:00:00,27.63,27.72,27.55,27.62,200800.0,16.9038,16.9589,16.8549,16.8977,200800.0
2011-08-12 10:30:00,27.63,27.69,27.49,27.62,114900.0,16.9038,16.9405,16.8182,16.8977,114900.0
2011-08-12 11:00:00,27.62,27.65,27.51,27.59,112900.0,16.8977,16.916,16.8304,16.8793,112900.0
2011-08-12 11:30:00,27.59,27.74,27.56,27.69,141800.0,16.8793,16.9711,16.861,16.9405,141800.0
2011-08-12 12:00:00,27.69,27.72,27.52,27.56,127100.0,16.9405,16.9589,16.8365,16.861,127100.0
2011-08-12 12:30:00,27.57,27.57,27.49,27.56,47100.0,16.8671,16.8671,16.8182,16.861,47100.0
2011-08-12 13:00:00,27.56,27.59,27.42,27.44,48300.0,16.861,16.8793,16.7753,16.7876,48300.0
2011-08-12 13:30:00,27.44,27.61,27.41,27.59,60900.0,16.7876,16.8916,16.7692,16.8793,60900.0
2011-08-12 14:00:00,27.6,27.6,27.35,27.42,114600.0,16.8855,16.8855,16.7325,16.7753,114600.0
2011-08-12 14:30:00,27.42,27.43,27.31,27.35,79400.0,16.7753,16.7815,16.708,16.7325,79400.0
2011-08-12 15:00:00,27.34,27.4,27.26,27.31,111600.0,16.7264,16.7631,16.6775,16.708,111600.0
2011-08-12 15:30:00,27.31,27.41,27.22,27.41,377800.0,16.708,16.7692,16.653,16.7692,377800.0
2011-08-15 09:30:00,27.58,27.88,27.56,27.88,107700.0,16.8732,17.0568,16.861,17.0568,107700.0
2011-08-15 10:00:00,27.87,28.03,27.84,28.03,191000.0,17.0506,17.1485,17.0323,17.1485,191000.0
2011-08-15 10:30:00,28.04,28.17,28.04,28.11,101700.0,17.1546,17.2342,17.1546,17.1975,101700.0
2011-08-15 11:00:00,28.1,28.16,28.08,28.14,111800.0,17.1914,17.2281,17.1791,17.2158,111800.0
2011-08-15 11:30:00,28.15,28.16,28.08,28.13,131500.0,17.2219,17.2281,17.1791,17.2097,131500.0
2011-08-15 12:00:00,28.14,28.25,28.09,28.25,162700.0,17.2158,17.2831,17.1852,17.2831,162700.0
2011-08-15 12:30:00,28.26,28.31,28.26,28.29,118900.0,17.2892,17.3198,17.2892,17.3076,118900.0
2011-08-15 13:00:00,28.3,28.34,28.18,28.25,91100.0,17.3137,17.3382,17.2403,17.2831,91100.0
2011-08-15 13:30:00,28.25,28.25,28.15,28.18,72000.0,17.2831,17.2831,17.2219,17.2403,72000.0
2011-08-15 14:00:00,28.18,28.22,28.14,28.21,94200.0,17.2403,17.2648,17.2158,17.2587,94200.0
2011-08-15 14:30:00,28.2,28.23,28.14,28.16,112400.0,17.2525,17.2709,17.2158,17.2281,112400.0
2011-08-15 15:00:00,28.17,28.22,28.13,28.15,180400.0,17.2342,17.2648,17.2097,17.2219,180400.0
2011-08-15 15:30:00,28.16,28.35,28.16,28.34,466200.0,17.2281,17.3443,17.2281,17.3382,466200.0
2011-08-16 09:30:00,28.16,28.53,27.98,28.07,144800.0,17.2281,17.4544,17.1179,17.173,144800.0
2011-08-16 10:00:00,28.08,28.21,28.04,28.2,108600.0,17.1791,17.2587,17.1546,17.2525,108600.0
2011-08-16 10:30:00,28.2,28.3,28.12,28.27,174500.0,17.2525,17.3137,17.2036,17.2954,174500.0
2011-08-16 11:00:00,28.27,28.35,28.25,28.35,152900.0,17.2954,17.3443,17.2831,17.3443,152900.0
2011-08-16 11:30:00,28.34,28.48,28.34,28.44,87100.0,17.3382,17.4238,17.3382,17.3994,87100.0
2011-08-16 12:00:00,28.43,28.52,28.32,28.36,151600.0,17.3932,17.4483,17.326,17.3504,151600.0
2011-08-16 12:30:00,28.35,28.46,28.3,28.37,127900.0,17.3443,17.4116,17.3137,17.3565,127900.0
2011-08-16 13:00:00,28.36,28.43,28.25,28.39,131100.0,17.3504,17.3932,17.2831,17.3688,131100.0
2011-08-16 13:30:00,28.39,28.56,28.37,28.46,112200.0,17.3688,17.4728,17.3565,17.4116,112200.0
2011-08-16 14:00:00,28.47,28.64,28.46,28.55,116700.0,17.4177,17.5217,17.4116,17.4667,116700.0
2011-08-16 14:30:00,28.55,28.56,28.38,28.42,178500.0,17.4667,17.4728,17.3627,17.3871,178500.0
2011-08-16 15:00:00,28.42,28.62,28.41,28.61,147400.0,17.3871,17.5095,17.381,17.5034,147400.0
2011-08-16 15:30:00,28.61,28.65,28.54,28.54,520500.0,17.5034,17.5278,17.4605,17.4605,520500.0
2011-08-17 09:30:00,28.71,29.11,28.65,29.1,146200.0,17.5645,17.8093,17.5278,17.8031,146200.0
2011-08-17 10:00:00,29.1,29.12,29.0,29.06,200900.0,17.8031,17.8154,17.742,17.7787,200900.0
2011-08-17 10:30:00,29.06,29.06,28.89,29.03,180400.0,17.7787,17.7787,17.6747,17.7603,180400.0
2011-08-17 11:00:00,29.04,29.09,29.0,29.06,86500.0,17.7664,17.797,17.742,17.7787,86500.0
2011-08-17 11:30:00,29.07,29.09,28.95,29.01,132200.0,17.7848,17.797,17.7114,17.7481,132200.0
2011-08-17 12:00:00,29.0,29.04,28.91,28.99,80100.0,17.742,17.7664,17.6869,17.7359,80100.0
2011-08-17 12:30:00,29.0,29.02,28.88,28.92,86600.0,17.742,17.7542,17.6686,17.693,86600.0
2011-08-17 13:00:00,28.92,28.96,28.87,28.93,106600.0,17.693,17.7175,17.6624,17.6991,106600.0
2011-08-17 13:30:00,28.92,28.95,28.86,28.88,119000.0,17.693,17.7114,17.6563,17.6686,119000.0
2011-08-17 14:00:00,28.89,28.96,28.85,28.86,95100.0,17.6747,17.7175,17.6502,17.6563,95100.0
2011-08-17 14:30:00,28.86,28.9,28.81,28.85,148300.0,17.6563,17.6808,17.6257,17.6502,148300.0
2011-08-17 15:00:00,28.85,28.9,28.8,28.89,121800.0,17.6502,17.6808,17.6196,17.6747,121800.0
2011-08-17 15:30:00,28.89,28.93,28.85,28.91,502300.0,17.6747,17.6991,17.6502,17.6869,502300.0
2011-08-18 09:30:00,28.37,28.65,28.35,28.53,306700.0,17.3565,17.5278,17.3443,17.4544,306700.0
2011-08-18 10:00:00,28.52,28.52,28.05,28.34,431500.0,17.4483,17.4483,17.1608,17.3382,431500.0
2011-08-18 10:30:00,28.33,28.38,28.25,28.38,167700.0,17.3321,17.3627,17.2831,17.3627,167700.0
2011-08-18 11:00:00,28.39,28.4,28.26,28.36,297100.0,17.3688,17.3749,17.2892,17.3504,297100.0
2011-08-18 11:30:00,28.36,28.5,28.36,28.49,185100.0,17.3504,17.4361,17.3504,17.43,185100.0
2011-08-18 12:00:00,28.48,28.5,28.41,28.47,145900.0,17.4238,17.4361,17.381,17.4177,145900.0
2011-08-18 12:30:00,28.46,28.52,28.43,28.47,131400.0,17.4116,17.4483,17.3932,17.4177,131400.0
2011-08-18 13:00:00,28.46,28.5,28.32,28.37,100900.0,17.4116,17.4361,17.326,17.3565,100900.0
2011-08-18 13:30:00,28.38,28.42,28.28,28.34,203100.0,17.3627,17.3871,17.3015,17.3382,203100.0
2011-08-18 14:00:00,28.34,28.52,28.34,28.42,188900.0,17.3382,17.4483,17.3382,17.3871,188900.0
2011-08-18 14:30:00,28.43,28.5,28.35,28.35,173600.0,17.3932,17.4361,17.3443,17.3443,173600.0
2011-08-18 15:00:00,28.35,28.45,28.28,28.45,215300.0,17.3443,17.4055,17.3015,17.4055,215300.0
2011-08-18 15:30:00,28.45,28.58,28.26,28.5,492600.0,17.4055,17.485,17.2892,17.4361,492600.0
2011-08-19 09:30:00,28.21,28.47,28.2,28.3,378800.0,17.2587,17.4177,17.2525,17.3137,378800.0
2011-08-19 10:00:00,28.31,28.62,28.27,28.59,169100.0,17.3198,17.5095,17.2954,17.4911,169100.0
2011-08-19 10:30:00,28.6,28.62,28.5,28.54,105900.0,17.4973,17.5095,17.4361,17.4605,105900.0
2011-08-19 11:00:00,28.54,28.58,28.49,28.52,222900.0,17.4605,17.485,17.43,17.4483,222900.0
2011-08-19 11:30:00,28.51,28.61,28.47,28.55,226700.0,17.4422,17.5034,17.4177,17.4667,226700.0
2011-08-19 12:00:00,28.54,28.57,28.49,28.54,133300.0,17.4605,17.4789,17.43,17.4605,133300.0
2011-08-19 12:30:00,28.55,28.61,28.52,28.57,92300.0,17.4667,17.5034,17.4483,17.4789,92300.0
2011-08-19 13:00:00,28.56,28.65,28.51,28.55,115200.0,17.4728,17.5278,17.4422,17.4667,115200.0
2011-08-19 13:30:00,28.55,28.58,28.49,28.53,173600.0,17.4667,17.485,17.43,17.4544,173600.0
2011-08-19 14:00:00,28.53,28.57,28.41,28.45,223700.0,17.4544,17.4789,17.381,17.4055,223700.0
2011-08-19 14:30:00,28.46,28.57,28.39,28.42,195800.0,17.4116,17.4789,17.3688,17.3871,195800.0
2011-08-19 15:00:00,28.42,28.51,28.35,28.5,236700.0,17.3871,17.4422,17.3443,17.4361,236700.0
2011-08-19 15:30:00,28.5,28.53,28.37,28.42,526600.0,17.4361,17.4544,17.3565,17.3871,526600.0
2011-08-22 09:30:00,28.81,28.88,28.54,28.57,166200.0,17.6257,17.6686,17.4605,17.4789,166200.0
2011-08-22 10:00:00,28.58,28.67,28.5,28.51,184100.0,17.485,17.5401,17.4361,17.4422,184100.0
2011-08-22 10:30:00,28.52,28.54,28.26,28.26,158500.0,17.4483,17.4605,17.2892,17.2892,158500.0
2011-08-22 11:00:00,28.26,28.31,28.19,28.29,164600.0,17.2892,17.3198,17.2464,17.3076,164600.0
2011-08-22 11:30:00,28.29,28.31,28.11,28.16,155900.0,17.3076,17.3198,17.1975,17.2281,155900.0
2011-08-22 12:00:00,28.17,28.21,28.13,28.14,82700.0,17.2342,17.2587,17.2097,17.2158,82700.0
2011-08-22 12:30:00,28.14,28.31,28.07,28.3,106900.0,17.2158,17.3198,17.173,17.3137,106900.0
2011-08-22 13:00:00,28.29,28.39,28.25,28.28,94000.0,17.3076,17.3688,17.2831,17.3015,94000.0
2011-08-22 13:30:00,28.28,28.32,28.17,28.23,117500.0,17.3015,17.326,17.2342,17.2709,117500.0
2011-08-22 14:00:00,28.22,28.32,28.18,28.26,151300.0,17.2648,17.326,17.2403,17.2892,151300.0
2011-08-22 14:30:00,28.26,28.29,28.17,28.19,114500.0,17.2892,17.3076,17.2342,17.2464,114500.0
2011-08-22 15:00:00,28.19,28.27,28.17,28.21,174900.0,17.2464,17.2954,17.2342,17.2587,174900.0
2011-08-22 15:30:00,28.2,28.29,28.1,28.18,318800.0,17.2525,17.3076,17.1914,17.2403,318800.0
2011-08-23 09:30:00,28.25,28.36,28.06,28.06,129900.0,17.2831,17.3504,17.1669,17.1669,129900.0
2011-08-23 10:00:00,28.07,28.43,28.07,28.4,194300.0,17.173,17.3932,17.173,17.3749,194300.0
2011-08-23 10:30:00,28.4,28.53,28.35,28.45,173100.0,17.3749,17.4544,17.3443,17.4055,173100.0
2011-08-23 11:00:00,28.44,28.53,28.42,28.52,186300.0,17.3994,17.4544,17.3871,17.4483,186300.0
2011-08-23 11:30:00,28.53,28.69,28.47,28.68,138000.0,17.4544,17.5523,17.4177,17.5462,138000.0
2011-08-23 12:00:00,28.68,28.69,28.58,28.62,150800.0,17.5462,17.5523,17.485,17.5095,150800.0
2011-08-23 12:30:00,28.61,28.65,28.55,28.59,216800.0,17.5034,17.5278,17.4667,17.4911,216800.0
2011-08-23 13:00:00,28.59,28.63,28.25,28.55,164500.0,17.4911,17.5156,17.2831,17.4667,164500.0
2011-08-23 13:30:00,28.55,28.62,28.46,28.47,151400.0,17.4667,17.5095,17.4116,17.4177,151400.0
2011-08-23 14:00:00,28.46,28.5,28.28,28.46,209700.0,17.4116,17.4361,17.3015,17.4116,209700.0
2011-08-23 14:30:00,28.47,28.54,28.43,28.46,143200.0,17.4177,17.4605,17.3932,17.4116,143200.0
2011-08-23 15:00:00,28.46,28.7,28.46,28.55,255500.0,17.4116,17.5584,17.4116,17.4667,255500.0
2011-08-23 15:30:00,28.56,28.88,28.5,28.88,711300.0,17.4728,17.6686,17.4361,17.6686,711300.0
2011-08-24 09:30:00,28.83,29.11,28.72,29.1,127400.0,17.638,17.8093,17.5707,17.8031,127400.0
2011-08-24 10:00:00,29.1,29.31,29.09,29.2,212400.0,17.8031,17.9316,17.797,17.8643,212400.0
2011-08-24 10:30:00,29.21,29.25,29.14,29.15,155700.0,17.8704,17.8949,17.8276,17.8337,155700.0
2011-08-24 11:00:00,29.16,29.27,29.15,29.23,106100.0,17.8399,17.9072,17.8337,17.8827,106100.0
2011-08-24 11:30:00,29.22,29.33,29.2,29.28,132300.0,17.8766,17.9439,17.8643,17.9133,132300.0
2011-08-24 12:00:00,29.28,29.28,29.17,29.22,95400.0,17.9133,17.9133,17.846,17.8766,95400.0
2011-08-24 12:30:00,29.23,29.34,29.2,29.33,73500.0,17.8827,17.95,17.8643,17.9439,73500.0
2011-08-24 13:00:00,29.33,29.45,29.29,29.44,98800.0,17.9439,18.0173,17.9194,18.0112,98800.0
2011-08-24 13:30:00,29.44,29.5,29.39,29.45,93600.0,18.0112,18.0479,17.9806,18.0173,93600.0
2011-08-24 14:00:00,29.44,29.47,29.33,29.34,79100.0,18.0112,18.0295,17.9439,17.95,79100.0
2011-08-24 14:30:00,29.34,29.45,29.34,29.43,95300.0,17.95,18.0173,17.95,18.005,95300.0
2011-08-24 15:00:00,29.43,29.47,29.36,29.46,112900.0,18.005,18.0295,17.9622,18.0234,112900.0
2011-08-24 15:30:00,29.46,29.52,29.43,29.47,353100.0,18.0234,18.0601,18.005,18.0295,353100.0
2011-08-25 09:30:00,29.6,29.6,29.14,29.18,241100.0,18.109,18.109,17.8276,17.8521,241100.0
2011-08-25 10:00:00,29.18,29.22,29.04,29.09,218300.0,17.8521,17.8766,17.7664,17.797,218300.0
2011-08-25 10:30:00,29.09,29.13,28.89,29.09,180300.0,17.797,17.8215,17.6747,17.797,180300.0
2011-08-25 11:00:00,29.08,29.14,29.0,29.02,105500.0,17.7909,17.8276,17.742,17.7542,105500.0
2011-08-25 11:30:00,29.02,29.11,28.96,29.08,65700.0,17.7542,17.8093,17.7175,17.7909,65700.0
2011-08-25 12:00:00,29.07,29.13,29.05,29.1,70000.0,17.7848,17.8215,17.7726,17.8031,70000.0
2011-08-25 12:30:00,29.1,29.1,29.0,29.05,142200.0,17.8031,17.8031,17.742,17.7726,142200.0
2011-08-25 13:00:00,29.05,29.17,29.04,29.17,110900.0,17.7726,17.846,17.7664,17.846,110900.0
2011-08-25 13:30:00,29.18,29.23,29.12,29.21,92900.0,17.8521,17.8827,17.8154,17.8704,92900.0
2011-08-25 14:00:00,29.21,29.28,29.17,29.24,103700.0,17.8704,17.9133,17.846,17.8888,103700.0
2011-08-25 14:30:00,29.24,29.29,29.18,29.19,93700.0,17.8888,17.9194,17.8521,17.8582,93700.0
2011-08-25 15:00:00,29.18,29.35,29.15,29.26,215700.0,17.8521,17.9561,17.8337,17.901,215700.0
2011-08-25 15:30:00,29.25,29.29,29.15,29.25,465300.0,17.8949,17.9194,17.8337,17.8949,465300.0
2011-08-26 09:30:00,29.07,29.08,28.76,28.88,169800.0,17.7848,17.7909,17.5951,17.6686,169800.0
2011-08-26 10:00:00,28.88,28.9,28.43,28.8,293200.0,17.6686,17.6808,17.3932,17.6196,293200.0
2011-08-26 10:30:00,28.8,29.04,28.7,29.02,204400.0,17.6196,17.7664,17.5584,17.7542,204400.0
2011-08-26 11:00:00,29.02,29.19,28.98,29.0,180800.0,17.7542,17.8582,17.7297,17.742,180800.0
2011-08-26 11:30:00,29.0,29.13,28.98,29.08,107200.0,17.742,17.8215,17.7297,17.7909,107200.0
2011-08-26 12:00:00,29.1,29.29,29.1,29.28,139900.0,17.8031,17.9194,17.8031,17.9133,139900.0
2011-08-26 12:30:00,29.29,29.29,29.15,29.25,110600.0,17.9194,17.9194,17.8337,17.8949,110600.0
2011-08-26 13:00:00,29.25,29.35,29.23,29.26,87100.0,17.8949,17.9561,17.8827,17.901,87100.0
2011-08-26 13:30:00,29.27,29.33,29.25,29.28,138900.0,17.9072,17.9439,17.8949,17.9133,138900.0
2011-08-26 14:00:00,29.29,29.31,29.11,29.14,99100.0,17.9194,17.9316,17.8093,17.8276,99100.0
2011-08-26 14:30:00,29.14,29.2,29.11,29.16,90000.0,17.8276,17.8643,17.8093,17.8399,90000.0
2011-08-26 15:00:00,29.17,29.17,28.98,29.03,138100.0,17.846,17.846,17.7297,17.7603,138100.0
2011-08-26 15:30:00,29.03,29.21,29.02,29.19,329900.0,17.7603,17.8704,17.7542,17.8582,329900.0
2011-08-29 09:30:00,29.55,29.74,29.5,29.67,140700.0,18.0785,18.1947,18.0479,18.1519,140700.0
2011-08-29 10:00:00,29.67,29.74,29.65,29.71,110100.0,18.1519,18.1947,18.1396,18.1763,110100.0
2011-08-29 10:30:00,29.69,29.74,29.62,29.64,92400.0,18.1641,18.1947,18.1213,18.1335,92400.0
2011-08-29 11:00:00,29.63,29.64,29.45,29.46,124700.0,18.1274,18.1335,18.0173,18.0234,124700.0
2011-08-29 11:30:00,29.47,29.65,29.46,29.6,101200.0,18.0295,18.1396,18.0234,18.109,101200.0
2011-08-29 12:00:00,29.6,29.72,29.6,29.71,40700.0,18.109,18.1825,18.109,18.1763,40700.0
2011-08-29 12:30:00,29.7,29.78,29.69,29.76,83600.0,18.1702,18.2192,18.1641,18.2069,83600.0
2011-08-29 13:00:00,29.76,29.8,29.72,29.72,66200.0,18.2069,18.2314,18.1825,18.1825,66200.0
2011-08-29 13:30:00,29.73,29.78,29.7,29.75,53300.0,18.1886,18.2192,18.1702,18.2008,53300.0
2011-08-29 14:00:00,29.75,29.82,29.72,29.82,130200.0,18.2008,18.2436,18.1825,18.2436,130200.0
2011-08-29 14:30:00,29.82,29.87,29.81,29.87,86500.0,18.2436,18.2742,18.2375,18.2742,86500.0
2011-08-29 15:00:00,29.87,29.9,29.87,29.88,80700.0,18.2742,18.2926,18.2742,18.2803,80700.0
2011-08-29 15:30:00,29.89,29.93,29.86,29.92,290300.0,18.2865,18.3109,18.2681,18.3048,290300.0
2011-08-30 09:30:00,29.9,29.93,29.69,29.87,179400.0,18.2926,18.3109,18.1641,18.2742,179400.0
2011-08-30 10:00:00,29.85,29.85,29.65,29.73,237600.0,18.262,18.262,18.1396,18.1886,237600.0
2011-08-30 10:30:00,29.72,29.81,29.66,29.7,151600.0,18.1825,18.2375,18.1458,18.1702,151600.0
2011-08-30 11:00:00,29.7,29.77,29.65,29.74,196000.0,18.1702,18.213,18.1396,18.1947,196000.0
2011-08-30 11:30:00,29.74,29.87,29.73,29.85,304500.0,18.1947,18.2742,18.1886,18.262,304500.0
2011-08-30 12:00:00,29.85,29.88,29.81,29.83,147200.0,18.262,18.2803,18.2375,18.2498,147200.0
2011-08-30 12:30:00,29.83,29.88,29.77,29.82,146700.0,18.2498,18.2803,18.213,18.2436,146700.0
2011-08-30 13:00:00,29.83,29.9,29.78,29.87,126500.0,18.2498,18.2926,18.2192,18.2742,126500.0
2011-08-30 13:30:00,29.88,29.94,29.8,29.84,184600.0,18.2803,18.3171,18.2314,18.2559,184600.0
2011-08-30 14:00:00,29.84,29.98,29.8,29.96,242100.0,18.2559,18.3415,18.2314,18.3293,242100.0
2011-08-30 14:30:00,29.96,29.98,29.86,29.94,152800.0,18.3293,18.3415,18.2681,18.3171,152800.0
2011-08-30 15:00:00,29.94,29.94,29.82,29.86,192100.0,18.3171,18.3171,18.2436,18.2681,192100.0
2011-08-30 15:30:00,29.86,29.95,29.8,29.8,419300.0,18.2681,18.3232,18.2314,18.2314,419300.0
2011-08-31 09:30:00,29.96,29.97,29.82,29.87,249400.0,18.3293,18.3354,18.2436,18.2742,249400.0
2011-08-31 10:00:00,29.88,29.99,29.88,29.97,177300.0,18.2803,18.3476,18.2803,18.3354,177300.0
2011-08-31 10:30:00,29.97,30.0,29.88,29.9,163200.0,18.3354,18.3538,18.2803,18.2926,163200.0
2011-08-31 11:00:00,29.9,30.08,29.88,30.05,174100.0,18.2926,18.4027,18.2803,18.3844,174100.0
2011-08-31 11:30:00,30.05,30.17,30.04,30.12,136400.0,18.3844,18.4578,18.3782,18.4272,136400.0
2011-08-31 12:00:00,30.12,30.2,30.12,30.2,152200.0,18.4272,18.4761,18.4272,18.4761,152200.0
2011-08-31 12:30:00,30.19,30.28,30.19,30.27,102600.0,18.47,18.5251,18.47,18.5189,102600.0
2011-08-31 13:00:00,30.28,30.29,30.24,30.27,76800.0,18.5251,18.5312,18.5006,18.5189,76800.0
2011-08-31 13:30:00,30.28,30.33,30.23,30.25,88700.0,18.5251,18.5557,18.4945,18.5067,88700.0
2011-08-31 14:00:00,30.25,30.28,30.19,30.28,90600.0,18.5067,18.5251,18.47,18.5251,90600.0
2011-08-31 14:30:00,30.29,30.29,30.14,30.21,144900.0,18.5312,18.5312,18.4394,18.4822,144900.0
2011-08-31 15:00:00,30.2,30.22,30.03,30.12,271600.0,18.4761,18.4884,18.3721,18.4272,271600.0
2011-08-31 15:30:00,30.12,30.31,30.11,30.24,641700.0,18.4272,18.5434,18.4211,18.5006,641700.0
2011-09-01 09:30:00,30.5,30.5,30.1,30.11,138000.0,18.6597,18.6597,18.4149,18.4211,138000.0
2011-09-01 10:00:00,30.1,30.38,30.08,30.21,257300.0,18.4149,18.5862,18.4027,18.4822,257300.0
2011-09-01 10:30:00,30.21,30.21,30.03,30.03,207300.0,18.4822,18.4822,18.3721,18.3721,207300.0
2011-09-01 11:00:00,30.04,30.13,30.02,30.11,100300.0,18.3782,18.4333,18.366,18.4211,100300.0
2011-09-01 11:30:00,30.11,30.23,30.06,30.12,101600.0,18.4211,18.4945,18.3905,18.4272,101600.0
2011-09-01 12:00:00,30.13,30.2,30.09,30.19,67000.0,18.4333,18.4761,18.4088,18.47,67000.0
2011-09-01 12:30:00,30.19,30.21,30.16,30.19,60800.0,18.47,18.4822,18.4516,18.47,60800.0
2011-09-01 13:00:00,30.18,30.19,30.1,30.17,85600.0,18.4639,18.47,18.4149,18.4578,85600.0
2011-09-01 13:30:00,30.17,30.18,30.04,30.1,167000.0,18.4578,18.4639,18.3782,18.4149,167000.0
2011-09-01 14:00:00,30.09,30.11,30.03,30.09,113200.0,18.4088,18.4211,18.3721,18.4088,113200.0
2011-09-01 14:30:00,30.09,30.11,30.02,30.03,132000.0,18.4088,18.4211,18.366,18.3721,132000.0
2011-09-01 15:00:00,30.02,30.03,29.93,29.94,257900.0,18.366,18.3721,18.3109,18.3171,257900.0
2011-09-01 15:30:00,29.94,29.95,29.82,29.85,571700.0,18.3171,18.3232,18.2436,18.262,571700.0
2011-09-02 09:30:00,29.62,29.64,29.44,29.52,195000.0,18.1213,18.1335,18.0112,18.0601,195000.0
2011-09-02 10:00:00,29.52,29.67,29.51,29.62,175000.0,18.0601,18.1519,18.054,18.1213,175000.0
2011-09-02 10:30:00,29.62,29.68,29.54,29.68,142600.0,18.1213,18.158,18.0723,18.158,142600.0
2011-09-02 11:00:00,29.67,29.77,29.65,29.77,109800.0,18.1519,18.213,18.1396,18.213,109800.0
2011-09-02 11:30:00,29.76,29.77,29.71,29.77,105600.0,18.2069,18.213,18.1763,18.213,105600.0
2011-09-02 12:00:00,29.77,29.81,29.71,29.73,61500.0,18.213,18.2375,18.1763,18.1886,61500.0
2011-09-02 12:30:00,29.74,29.78,29.73,29.73,58400.0,18.1947,18.2192,18.1886,18.1886,58400.0
2011-09-02 13:00:00,29.74,29.78,29.66,29.66,98000.0,18.1947,18.2192,18.1458,18.1458,98000.0
2011-09-02 13:30:00,29.66,29.71,29.65,29.69,96900.0,18.1458,18.1763,18.1396,18.1641,96900.0
2011-09-02 14:00:00,29.69,29.7,29.57,29.6,133700.0,18.1641,18.1702,18.0907,18.109,133700.0
2011-09-02 14:30:00,29.6,29.66,29.53,29.65,187700.0,18.109,18.1458,18.0662,18.1396,187700.0
2011-09-02 15:00:00,29.65,29.65,29.56,29.57,117500.0,18.1396,18.1396,18.0846,18.0907,117500.0
2011-09-02 15:30:00,29.57,29.63,29.53,29.53,356200.0,18.0907,18.1274,18.0662,18.0662,356200.0
2011-09-06 09:30:00,28.59,28.84,28.32,28.52,253500.0,17.7235,17.8785,17.5561,17.6801,253500.0
2011-09-06 10:00:00,28.53,28.76,28.47,28.5,197500.0,17.6863,17.8289,17.6491,17.6677,197500.0
2011-09-06 10:30:00,28.49,28.61,28.46,28.59,126800.0,17.6615,17.7359,17.6429,17.7235,126800.0
2011-09-06 11:00:00,28.59,28.69,28.56,28.67,119600.0,17.7235,17.7855,17.7049,17.7731,119600.0
2011-09-06 11:30:00,28.67,28.84,28.67,28.82,113100.0,17.7731,17.8785,17.7731,17.8661,113100.0
2011-09-06 12:00:00,28.82,28.89,28.82,28.86,91200.0,17.8661,17.9095,17.8661,17.8909,91200.0
2011-09-06 12:30:00,28.85,28.85,28.79,28.83,64900.0,17.8847,17.8847,17.8475,17.8723,64900.0
2011-09-06 13:00:00,28.83,28.84,28.76,28.81,75300.0,17.8723,17.8785,17.8289,17.8599,75300.0
2011-09-06 13:30:00,28.8,28.93,28.78,28.84,68200.0,17.8537,17.9343,17.8413,17.8785,68200.0
2011-09-06 14:00:00,28.84,28.93,28.81,28.9,71100.0,17.8785,17.9343,17.8599,17.9157,71100.0
2011-09-06 14:30:00,28.9,28.9,28.79,28.8,73300.0,17.9157,17.9157,17.8475,17.8537,73300.0
2011-09-06 15:00:00,28.79,28.83,28.75,28.8,134700.0,17.8475,17.8723,17.8227,17.8537,134700.0
2011-09-06 15:30:00,28.79,29.0,28.77,28.98,533600.0,17.8475,17.9777,17.8351,17.9653,533600.0
2011-09-07 09:30:00,29.29,29.48,29.03,29.12,165500.0,18.1574,18.2752,17.9963,18.0521,165500.0
2011-09-07 10:00:00,29.11,29.2,29.09,29.18,175900.0,18.0459,18.1017,18.0335,18.0893,175900.0
2011-09-07 10:30:00,29.18,29.38,29.18,29.38,294500.0,18.0893,18.2132,18.0893,18.2132,294500.0
2011-09-07 11:00:00,29.38,29.4,29.34,29.39,102100.0,18.2132,18.2256,18.1884,18.2194,102100.0
2011-09-07 11:30:00,29.39,29.42,29.33,29.38,123200.0,18.2194,18.238,18.1822,18.2132,123200.0
2011-09-07 12:00:00,29.38,29.41,29.37,29.39,43200.0,18.2132,18.2318,18.207,18.2194,43200.0
2011-09-07 12:30:00,29.38,29.43,29.38,29.4,72400.0,18.2132,18.2442,18.2132,18.2256,72400.0
2011-09-07 13:00:00,29.39,29.46,29.39,29.43,128000.0,18.2194,18.2628,18.2194,18.2442,128000.0
2011-09-07 13:30:00,29.43,29.49,29.39,29.47,146900.0,18.2442,18.2814,18.2194,18.269,146900.0
2011-09-07 14:00:00,29.47,29.49,29.43,29.45,131400.0,18.269,18.2814,18.2442,18.2566,131400.0
2011-09-07 14:30:00,29.45,29.47,29.38,29.41,175400.0,18.2566,18.269,18.2132,18.2318,175400.0
2011-09-07 15:00:00,29.4,29.41,29.28,29.28,230800.0,18.2256,18.2318,18.1512,18.1512,230800.0
2011-09-07 15:30:00,29.28,29.39,29.23,29.39,433600.0,18.1512,18.2194,18.1203,18.2194,433600.0
2011-09-08 09:30:00,29.26,29.48,29.25,29.48,103300.0,18.1389,18.2752,18.1327,18.2752,103300.0
2011-09-08 10:00:00,29.46,29.5,29.35,29.43,59900.0,18.2628,18.2876,18.1946,18.2442,59900.0
2011-09-08 10:30:00,29.43,29.67,29.43,29.67,77300.0,18.2442,18.393,18.2442,18.393,77300.0
2011-09-08 11:00:00,29.67,29.72,29.59,29.61,82900.0,18.393,18.424,18.3434,18.3558,82900.0
2011-09-08 11:30:00,29.6,29.72,29.55,29.57,104300.0,18.3496,18.424,18.3186,18.331,104300.0
2011-09-08 12:00:00,29.57,29.73,29.55,29.73,82200.0,18.331,18.4302,18.3186,18.4302,82200.0
2011-09-08 12:30:00,29.72,29.79,29.7,29.78,85100.0,18.424,18.4674,18.4116,18.4612,85100.0
2011-09-08 13:00:00,29.78,29.79,29.67,29.69,61200.0,18.4612,18.4674,18.393,18.4054,61200.0
2011-09-08 13:30:00,29.7,29.74,29.51,29.56,108100.0,18.4116,18.4364,18.2938,18.3248,108100.0
2011-09-08 14:00:00,29.54,29.6,29.47,29.52,53200.0,18.3124,18.3496,18.269,18.3,53200.0
2011-09-08 14:30:00,29.52,29.64,29.49,29.58,96300.0,18.3,18.3744,18.2814,18.3372,96300.0
2011-09-08 15:00:00,29.59,29.59,29.49,29.57,67100.0,18.3434,18.3434,18.2814,18.331,67100.0
2011-09-08 15:30:00,29.58,29.61,29.49,29.5,291700.0,18.3372,18.3558,18.2814,18.2876,291700.0
2011-09-09 09:30:00,29.2,29.21,28.89,28.95,188200.0,18.1017,18.1079,17.9095,17.9467,188200.0
2011-09-09 10:00:00,28.95,29.0,28.84,28.89,127300.0,17.9467,17.9777,17.8785,17.9095,127300.0
2011-09-09 10:30:00,28.89,29.03,28.86,28.95,146200.0,17.9095,17.9963,17.8909,17.9467,146200.0
2011-09-09 11:00:00,28.95,29.05,28.78,28.84,228700.0,17.9467,18.0087,17.8413,17.8785,228700.0
2011-09-09 11:30:00,28.83,28.92,28.74,28.86,153200.0,17.8723,17.9281,17.8165,17.8909,153200.0
2011-09-09 12:00:00,28.85,28.86,28.76,28.78,91300.0,17.8847,17.8909,17.8289,17.8413,91300.0
2011-09-09 12:30:00,28.79,28.84,28.71,28.84,196300.0,17.8475,17.8785,17.7979,17.8785,196300.0
2011-09-09 13:00:00,28.84,28.94,28.8,28.83,127200.0,17.8785,17.9405,17.8537,17.8723,127200.0
2011-09-09 13:30:00,28.83,28.86,28.76,28.81,86200.0,17.8723,17.8909,17.8289,17.8599,86200.0
2011-09-09 14:00:00,28.81,28.87,28.78,28.81,111100.0,17.8599,17.8971,17.8413,17.8599,111100.0
2011-09-09 14:30:00,28.81,28.88,28.78,28.81,125000.0,17.8599,17.9033,17.8413,17.8599,125000.0
2011-09-09 15:00:00,28.82,28.91,28.78,28.86,214900.0,17.8661,17.9219,17.8413,17.8909,214900.0
2011-09-09 15:30:00,28.86,29.08,28.86,28.94,586800.0,17.8909,18.0273,17.8909,17.9405,586800.0
2011-09-12 09:30:00,28.74,29.04,28.71,28.85,156700.0,17.8165,18.0025,17.7979,17.8847,156700.0
2011-09-12 10:00:00,28.85,28.94,28.79,28.8,105600.0,17.8847,17.9405,17.8475,17.8537,105600.0
2011-09-12 10:30:00,28.79,28.85,28.7,28.72,92300.0,17.8475,17.8847,17.7917,17.8041,92300.0
2011-09-12 11:00:00,28.72,28.91,28.71,28.89,54800.0,17.8041,17.9219,17.7979,17.9095,54800.0
2011-09-12 11:30:00,28.89,28.94,28.81,28.85,48100.0,17.9095,17.9405,17.8599,17.8847,48100.0
2011-09-12 12:00:00,28.85,28.85,28.77,28.85,44200.0,17.8847,17.8847,17.8351,17.8847,44200.0
2011-09-12 12:30:00,28.86,28.86,28.75,28.84,47400.0,17.8909,17.8909,17.8227,17.8785,47400.0
2011-09-12 13:00:00,28.83,28.86,28.79,28.81,41200.0,17.8723,17.8909,17.8475,17.8599,41200.0
2011-09-12 13:30:00,28.81,28.81,28.72,28.79,64700.0,17.8599,17.8599,17.8041,17.8475,64700.0
2011-09-12 14:00:00,28.79,28.79,28.63,28.65,119700.0,17.8475,17.8475,17.7483,17.7607,119700.0
2011-09-12 14:30:00,28.66,28.85,28.65,28.75,183900.0,17.7669,17.8847,17.7607,17.8227,183900.0
2011-09-12 15:00:00,28.75,28.88,28.72,28.86,143400.0,17.8227,17.9033,17.8041,17.8909,143400.0
2011-09-12 15:30:00,28.86,29.2,28.84,29.19,330900.0,17.8909,18.1017,17.8785,18.0955,330900.0
2011-09-13 09:30:00,29.19,29.25,28.95,29.23,142900.0,18.0955,18.1327,17.9467,18.1203,142900.0
2011-09-13 10:00:00,29.23,29.3,29.17,29.19,137200.0,18.1203,18.1636,18.0831,18.0955,137200.0
2011-09-13 10:30:00,29.19,29.29,29.1,29.2,133200.0,18.0955,18.1574,18.0397,18.1017,133200.0
2011-09-13 11:00:00,29.19,29.26,29.16,29.24,91300.0,18.0955,18.1389,18.0769,18.1265,91300.0
2011-09-13 11:30:00,29.24,29.29,29.2,29.21,114600.0,18.1265,18.1574,18.1017,18.1079,114600.0
2011-09-13 12:00:00,29.2,29.28,29.13,29.23,72200.0,18.1017,18.1512,18.0583,18.1203,72200.0
2011-09-13 12:30:00,29.22,29.29,29.2,29.29,55600.0,18.1141,18.1574,18.1017,18.1574,55600.0
2011-09-13 13:00:00,29.3,29.34,29.27,29.29,50000.0,18.1636,18.1884,18.145,18.1574,50000.0
2011-09-13 13:30:00,29.29,29.36,29.25,29.3,110400.0,18.1574,18.2008,18.1327,18.1636,110400.0
2011-09-13 14:00:00,29.29,29.41,29.28,29.39,108600.0,18.1574,18.2318,18.1512,18.2194,108600.0
2011-09-13 14:30:00,29.41,29.44,29.35,29.37,174800.0,18.2318,18.2504,18.1946,18.207,174800.0
2011-09-13 15:00:00,29.37,29.39,29.26,29.35,186500.0,18.207,18.2194,18.1389,18.1946,186500.0
2011-09-13 15:30:00,29.35,29.46,29.32,29.43,335500.0,18.1946,18.2628,18.176,18.2442,335500.0
2011-09-14 09:30:00,29.55,29.55,29.32,29.32,110200.0,18.3186,18.3186,18.176,18.176,110200.0
2011-09-14 10:00:00,29.33,29.35,29.14,29.26,287900.0,18.1822,18.1946,18.0645,18.1389,287900.0
2011-09-14 10:30:00,29.26,29.3,29.19,29.26,179800.0,18.1389,18.1636,18.0955,18.1389,179800.0
2011-09-14 11:00:00,29.25,29.36,29.21,29.36,109800.0,18.1327,18.2008,18.1079,18.2008,109800.0
2011-09-14 11:30:00,29.35,29.38,29.28,29.38,84700.0,18.1946,18.2132,18.1512,18.2132,84700.0
2011-09-14 12:00:00,29.37,29.43,29.36,29.42,57000.0,18.207,18.2442,18.2008,18.238,57000.0
2011-09-14 12:30:00,29.41,29.48,29.41,29.43,119500.0,18.2318,18.2752,18.2318,18.2442,119500.0
2011-09-14 13:00:00,29.43,29.5,29.42,29.49,58000.0,18.2442,18.2876,18.238,18.2814,58000.0
2011-09-14 13:30:00,29.5,29.62,29.49,29.51,160100.0,18.2876,18.362,18.2814,18.2938,160100.0
2011-09-14 14:00:00,29.51,29.68,29.5,29.66,92100.0,18.2938,18.3992,18.2876,18.3868,92100.0
2011-09-14 14:30:00,29.65,29.69,29.62,29.69,118500.0,18.3806,18.4054,18.362,18.4054,118500.0
2011-09-14 15:00:00,29.69,29.78,29.69,29.75,190000.0,18.4054,18.4612,18.4054,18.4426,190000.0
2011-09-14 15:30:00,29.76,29.78,29.53,29.55,517300.0,18.4488,18.4612,18.3062,18.3186,517300.0
2011-09-15 09:30:00,29.72,29.78,29.59,29.74,123200.0,18.424,18.4612,18.3434,18.4364,123200.0
2011-09-15 10:00:00,29.75,29.87,29.62,29.69,165700.0,18.4426,18.517,18.362,18.4054,165700.0
2011-09-15 10:30:00,29.7,29.7,29.56,29.61,163800.0,18.4116,18.4116,18.3248,18.3558,163800.0
2011-09-15 11:00:00,29.61,29.78,29.59,29.72,94000.0,18.3558,18.4612,18.3434,18.424,94000.0
2011-09-15 11:30:00,29.73,29.79,29.72,29.78,152900.0,18.4302,18.4674,18.424,18.4612,152900.0
2011-09-15 12:00:00,29.79,29.89,29.78,29.86,60300.0,18.4674,18.5294,18.4612,18.5108,60300.0
2011-09-15 12:30:00,29.87,29.96,29.86,29.92,110400.0,18.517,18.5728,18.5108,18.548,110400.0
2011-09-15 13:00:00,29.93,29.99,29.92,29.97,47900.0,18.5542,18.5914,18.548,18.579,47900.0
2011-09-15 13:30:00,29.97,30.08,29.95,30.08,76100.0,18.579,18.6472,18.5666,18.6472,76100.0
2011-09-15 14:00:00,30.08,30.12,29.97,29.99,76400.0,18.6472,18.672,18.579,18.5914,76400.0
2011-09-15 14:30:00,29.99,30.01,29.93,29.95,134000.0,18.5914,18.6038,18.5542,18.5666,134000.0
2011-09-15 15:00:00,29.95,29.96,29.82,29.83,144900.0,18.5666,18.5728,18.486,18.4922,144900.0
2011-09-15 15:30:00,29.83,29.99,29.83,29.99,442900.0,18.4922,18.5914,18.4922,18.5914,442900.0
2011-09-16 09:30:00,30.11,30.42,30.05,30.32,467900.0,18.6658,18.858,18.6286,18.796,467900.0
2011-09-16 10:00:00,30.33,30.48,30.26,30.43,132100.0,18.8022,18.8952,18.7588,18.8642,132100.0
2011-09-16 10:30:00,30.43,30.44,30.29,30.36,156800.0,18.8642,18.8704,18.7774,18.8208,156800.0
2011-09-16 11:00:00,30.36,30.46,30.32,30.38,88400.0,18.8208,18.8828,18.796,18.8332,88400.0
2011-09-16 11:30:00,30.37,30.46,30.3,30.44,86400.0,18.827,18.8828,18.7836,18.8704,86400.0
2011-09-16 12:00:00,30.43,30.47,30.4,30.42,84700.0,18.8642,18.889,18.8456,18.858,84700.0
2011-09-16 12:30:00,30.42,30.49,30.41,30.49,74300.0,18.858,18.9014,18.8518,18.9014,74300.0
2011-09-16 13:00:00,30.47,30.51,30.46,30.5,80400.0,18.889,18.9138,18.8828,18.9076,80400.0
2011-09-16 13:30:00,30.49,30.5,30.4,30.41,61600.0,18.9014,18.9076,18.8456,18.8518,61600.0
2011-09-16 14:00:00,30.41,30.44,30.36,30.36,63000.0,18.8518,18.8704,18.8208,18.8208,63000.0
2011-09-16 14:30:00,30.37,30.43,30.35,30.41,117900.0,18.827,18.8642,18.8146,18.8518,117900.0
2011-09-16 15:00:00,30.42,30.44,30.33,30.34,133800.0,18.858,18.8704,18.8022,18.8084,133800.0
2011-09-16 15:30:00,30.35,30.47,30.33,30.42,333000.0,18.8146,18.889,18.8022,18.858,333000.0
2011-09-19 09:30:00,30.02,30.28,30.0,30.16,118500.0,18.61,18.7712,18.5976,18.6968,118500.0
2011-09-19 10:00:00,30.15,30.28,30.15,30.23,116300.0,18.6906,18.7712,18.6906,18.7402,116300.0
2011-09-19 10:30:00,30.24,30.3,30.16,30.17,76000.0,18.7464,18.7836,18.6968,18.703,76000.0
2011-09-19 11:00:00,30.15,30.19,30.11,30.18,76700.0,18.6906,18.7154,18.6658,18.7092,76700.0
2011-09-19 11:30:00,30.18,30.3,30.18,30.25,65100.0,18.7092,18.7836,18.7092,18.7526,65100.0
2011-09-19 12:00:00,30.26,30.32,30.24,30.24,72500.0,18.7588,18.796,18.7464,18.7464,72500.0
2011-09-19 12:30:00,30.26,30.26,30.17,30.24,51700.0,18.7588,18.7588,18.703,18.7464,51700.0
2011-09-19 13:00:00,30.23,30.23,30.18,30.22,50100.0,18.7402,18.7402,18.7092,18.734,50100.0
2011-09-19 13:30:00,30.22,30.27,30.18,30.24,51900.0,18.734,18.765,18.7092,18.7464,51900.0
2011-09-19 14:00:00,30.25,30.35,30.21,30.29,97100.0,18.7526,18.8146,18.7278,18.7774,97100.0
2011-09-19 14:30:00,30.29,30.39,30.28,30.31,96300.0,18.7774,18.8394,18.7712,18.7898,96300.0
2011-09-19 15:00:00,30.32,30.46,30.27,30.46,249400.0,18.796,18.8828,18.765,18.8828,249400.0
2011-09-19 15:30:00,30.45,30.52,30.42,30.42,348700.0,18.8766,18.9199,18.858,18.858,348700.0
2011-09-20 09:30:00,30.47,30.7,30.47,30.58,81300.0,18.889,19.0315,18.889,18.9571,81300.0
2011-09-20 10:00:00,30.58,30.75,30.58,30.74,81700.0,18.9571,19.0625,18.9571,19.0563,81700.0
2011-09-20 10:30:00,30.73,31.13,30.7,31.13,177100.0,19.0501,19.2981,19.0315,19.2981,177100.0
2011-09-20 11:00:00,31.12,31.26,31.11,31.25,124100.0,19.2919,19.3787,19.2857,19.3725,124100.0
2011-09-20 11:30:00,31.26,31.27,31.15,31.15,96300.0,19.3787,19.3849,19.3105,19.3105,96300.0
2011-09-20 12:00:00,31.15,31.22,31.12,31.21,90800.0,19.3105,19.3539,19.2919,19.3477,90800.0
2011-09-20 12:30:00,31.2,31.32,31.19,31.27,132700.0,19.3415,19.4159,19.3353,19.3849,132700.0
2011-09-20 13:00:00,31.27,31.44,31.27,31.43,91500.0,19.3849,19.4903,19.3849,19.4841,91500.0
2011-09-20 13:30:00,31.43,31.44,31.26,31.31,156900.0,19.4841,19.4903,19.3787,19.4097,156900.0
2011-09-20 14:00:00,31.3,31.37,31.27,31.3,79000.0,19.4035,19.4469,19.3849,19.4035,79000.0
2011-09-20 14:30:00,31.3,31.31,31.18,31.18,152600.0,19.4035,19.4097,19.3291,19.3291,152600.0
2011-09-20 15:00:00,31.19,31.2,31.04,31.04,111500.0,19.3353,19.3415,19.2423,19.2423,111500.0
2011-09-20 15:30:00,31.04,31.06,30.89,30.92,311900.0,19.2423,19.2547,19.1493,19.1679,311900.0
2011-09-21 09:30:00,30.96,31.21,30.81,31.17,157000.0,19.1927,19.3477,19.0997,19.3229,157000.0
2011-09-21 10:00:00,31.18,31.25,31.03,31.03,110700.0,19.3291,19.3725,19.2361,19.2361,110700.0
2011-09-21 10:30:00,31.04,31.07,30.87,30.9,150100.0,19.2423,19.2609,19.1369,19.1555,150100.0
2011-09-21 11:00:00,30.9,30.96,30.81,30.88,123500.0,19.1555,19.1927,19.0997,19.1431,123500.0
2011-09-21 11:30:00,30.88,30.91,30.8,30.84,72200.0,19.1431,19.1617,19.0935,19.1183,72200.0
2011-09-21 12:00:00,30.84,30.87,30.69,30.7,88400.0,19.1183,19.1369,19.0253,19.0315,88400.0
2011-09-21 12:30:00,30.7,30.91,30.7,30.78,115300.0,19.0315,19.1617,19.0315,19.0811,115300.0
2011-09-21 13:00:00,30.78,30.88,30.73,30.88,77600.0,19.0811,19.1431,19.0501,19.1431,77600.0
2011-09-21 13:30:00,30.87,30.94,30.85,30.92,59700.0,19.1369,19.1803,19.1245,19.1679,59700.0
2011-09-21 14:00:00,30.92,31.09,30.72,30.87,173100.0,19.1679,19.2733,19.0439,19.1369,173100.0
2011-09-21 14:30:00,30.86,30.91,30.55,30.64,175500.0,19.1307,19.1617,18.9385,18.9943,175500.0
2011-09-21 15:00:00,30.63,30.83,30.61,30.71,178700.0,18.9881,19.1121,18.9757,19.0377,178700.0
2011-09-21 15:30:00,30.7,30.71,30.41,30.41,357600.0,19.0315,19.0377,18.8518,18.8518,357600.0
2011-09-22 09:30:00,29.75,29.9,29.63,29.7,221400.0,18.4426,18.5356,18.3682,18.4116,221400.0
2011-09-22 10:00:00,29.71,29.79,29.67,29.74,164900.0,18.4178,18.4674,18.393,18.4364,164900.0
2011-09-22 10:30:00,29.74,29.78,29.57,29.6,147300.0,18.4364,18.4612,18.331,18.3496,147300.0
2011-09-22 11:00:00,29.6,29.62,29.41,29.51,118900.0,18.3496,18.362,18.2318,18.2938,118900.0
2011-09-22 11:30:00,29.51,29.59,29.43,29.43,119400.0,18.2938,18.3434,18.2442,18.2442,119400.0
2011-09-22 12:00:00,29.44,29.51,29.37,29.46,99600.0,18.2504,18.2938,18.207,18.2628,99600.0
2011-09-22 12:30:00,29.44,29.67,29.44,29.65,68600.0,18.2504,18.393,18.2504,18.3806,68600.0
2011-09-22 13:00:00,29.65,29.67,29.51,29.57,79900.0,18.3806,18.393,18.2938,18.331,79900.0
2011-09-22 13:30:00,29.56,29.69,29.45,29.46,121000.0,18.3248,18.4054,18.2566,18.2628,121000.0
2011-09-22 14:00:00,29.47,29.76,29.38,29.62,239500.0,18.269,18.4488,18.2132,18.362,239500.0
2011-09-22 14:30:00,29.61,29.64,29.41,29.41,183500.0,18.3558,18.3744,18.2318,18.2318,183500.0
2011-09-22 15:00:00,29.4,29.56,29.37,29.51,215000.0,18.2256,18.3248,18.207,18.2938,215000.0
2011-09-22 15:30:00,29.52,29.86,29.49,29.76,560700.0,18.3,18.5108,18.2814,18.4488,560700.0
2011-09-23 09:30:00,29.71,30.05,29.67,29.92,167000.0,18.4178,18.6286,18.393,18.548,167000.0
2011-09-23 10:00:00,29.93,30.01,29.87,29.94,154200.0,18.5542,18.6038,18.517,18.5604,154200.0
2011-09-23 10:30:00,29.95,30.15,29.95,30.11,114500.0,18.5666,18.6906,18.5666,18.6658,114500.0
2011-09-23 11:00:00,30.1,30.2,30.06,30.13,126600.0,18.6596,18.7216,18.6348,18.6782,126600.0
2011-09-23 11:30:00,30.12,30.19,30.09,30.17,106900.0,18.672,18.7154,18.6534,18.703,106900.0
2011-09-23 12:00:00,30.16,30.23,30.06,30.19,100400.0,18.6968,18.7402,18.6348,18.7154,100400.0
2011-09-23 12:30:00,30.17,30.26,30.08,30.16,142300.0,18.703,18.7588,18.6472,18.6968,142300.0
2011-09-23 13:00:00,30.15,30.25,30.09,30.19,93800.0,18.6906,18.7526,18.6534,18.7154,93800.0
2011-09-23 13:30:00,30.19,30.37,30.18,30.32,143200.0,18.7154,18.827,18.7092,18.796,143200.0
2011-09-23 14:00:00,30.32,30.37,30.11,30.12,143300.0,18.796,18.827,18.6658,18.672,143300.0
2011-09-23 14:30:00,30.12,30.18,30.02,30.03,137900.0,18.672,18.7092,18.61,18.6162,137900.0
2011-09-23 15:00:00,30.05,30.25,30.05,30.24,143400.0,18.6286,18.7526,18.6286,18.7464,143400.0
2011-09-23 15:30:00,30.24,30.27,30.13,30.22,298200.0,18.7464,18.765,18.6782,18.734,298200.0
2011-09-26 09:30:00,30.52,30.57,30.27,30.37,119900.0,18.9199,18.9509,18.765,18.827,119900.0
2011-09-26 10:00:00,30.36,30.42,30.27,30.39,143800.0,18.8208,18.858,18.765,18.8394,143800.0
2011-09-26 10:30:00,30.38,30.6,30.36,30.49,194500.0,18.8332,18.9695,18.8208,18.9014,194500.0
2011-09-26 11:00:00,30.49,30.55,30.45,30.48,191400.0,18.9014,18.9385,18.8766,18.8952,191400.0
2011-09-26 11:30:00,30.48,30.63,30.4,30.61,142600.0,18.8952,18.9881,18.8456,18.9757,142600.0
2011-09-26 12:00:00,30.61,30.62,30.46,30.46,111400.0,18.9757,18.9819,18.8828,18.8828,111400.0
2011-09-26 12:30:00,30.47,30.47,30.32,30.41,143000.0,18.889,18.889,18.796,18.8518,143000.0
2011-09-26 13:00:00,30.4,30.4,30.28,30.36,112100.0,18.8456,18.8456,18.7712,18.8208,112100.0
2011-09-26 13:30:00,30.36,30.43,30.29,30.4,104400.0,18.8208,18.8642,18.7774,18.8456,104400.0
2011-09-26 14:00:00,30.42,30.48,30.33,30.34,162100.0,18.858,18.8952,18.8022,18.8084,162100.0
2011-09-26 14:30:00,30.32,30.4,30.24,30.3,197800.0,18.796,18.8456,18.7464,18.7836,197800.0
2011-09-26 15:00:00,30.31,30.38,30.28,30.33,224900.0,18.7898,18.8332,18.7712,18.8022,224900.0
2011-09-26 15:30:00,30.33,30.4,30.25,30.38,496400.0,18.8022,18.8456,18.7526,18.8332,496400.0
2011-09-27 09:30:00,30.92,30.92,30.65,30.83,185900.0,19.1679,19.1679,19.0005,19.1121,185900.0
2011-09-27 10:00:00,30.82,30.89,30.73,30.79,176700.0,19.1059,19.1493,19.0501,19.0873,176700.0
2011-09-27 10:30:00,30.78,30.94,30.75,30.93,177700.0,19.0811,19.1803,19.0625,19.1741,177700.0
2011-09-27 11:00:00,30.91,30.92,30.78,30.82,126200.0,19.1617,19.1679,19.0811,19.1059,126200.0
2011-09-27 11:30:00,30.81,30.86,30.75,30.83,113900.0,19.0997,19.1307,19.0625,19.1121,113900.0
2011-09-27 12:00:00,30.83,30.9,30.74,30.76,97900.0,19.1121,19.1555,19.0563,19.0687,97900.0
2011-09-27 12:30:00,30.76,30.76,30.57,30.58,159800.0,19.0687,19.0687,18.9509,18.9571,159800.0
2011-09-27 13:00:00,30.58,30.66,30.55,30.64,115600.0,18.9571,19.0067,18.9385,18.9943,115600.0
2011-09-27 13:30:00,30.64,30.66,30.58,30.65,96800.0,18.9943,19.0067,18.9571,19.0005,96800.0
2011-09-27 14:00:00,30.65,30.76,30.64,30.75,101500.0,19.0005,19.0687,18.9943,19.0625,101500.0
2011-09-27 14:30:00,30.75,30.77,30.66,30.68,137700.0,19.0625,19.0749,19.0067,19.0191,137700.0
2011-09-27 15:00:00,30.68,30.68,30.44,30.45,235400.0,19.0191,19.0191,18.8704,18.8766,235400.0
2011-09-27 15:30:00,30.45,30.46,30.23,30.38,603200.0,18.8766,18.8828,18.7402,18.8332,603200.0
2011-09-28 09:30:00,30.48,30.71,30.38,30.66,158100.0,18.8952,19.0377,18.8332,19.0067,158100.0
2011-09-28 10:00:00,30.67,30.71,30.4,30.48,126400.0,19.0129,19.0377,18.8456,18.8952,126400.0
2011-09-28 10:30:00,30.48,30.64,30.42,30.63,118000.0,18.8952,18.9943,18.858,18.9881,118000.0
2011-09-28 11:00:00,30.63,30.65,30.52,30.6,123700.0,18.9881,19.0005,18.9199,18.9695,123700.0
2011-09-28 11:30:00,30.59,30.72,30.52,30.69,121300.0,18.9633,19.0439,18.9199,19.0253,121300.0
2011-09-28 12:00:00,30.69,30.73,30.57,30.6,181900.0,19.0253,19.0501,18.9509,18.9695,181900.0
2011-09-28 12:30:00,30.61,30.68,30.57,30.65,87400.0,18.9757,19.0191,18.9509,19.0005,87400.0
2011-09-28 13:00:00,30.65,30.65,30.51,30.55,110000.0,19.0005,19.0005,18.9138,18.9385,110000.0
2011-09-28 13:30:00,30.55,30.56,30.4,30.42,166700.0,18.9385,18.9447,18.8456,18.858,166700.0
2011-09-28 14:00:00,30.42,30.44,30.31,30.31,146400.0,18.858,18.8704,18.7898,18.7898,146400.0
2011-09-28 14:30:00,30.32,30.37,30.29,30.36,89500.0,18.796,18.827,18.7774,18.8208,89500.0
2011-09-28 15:00:00,30.36,30.41,30.27,30.29,226400.0,18.8208,18.8518,18.765,18.7774,226400.0
2011-09-28 15:30:00,30.29,30.29,29.97,30.07,545400.0,18.7774,18.7774,18.579,18.641,545400.0
2011-09-29 09:30:00,30.52,30.71,30.4,30.66,195400.0,18.9199,19.0377,18.8456,19.0067,195400.0
2011-09-29 10:00:00,30.66,30.72,30.53,30.65,191000.0,19.0067,19.0439,18.9261,19.0005,191000.0
2011-09-29 10:30:00,30.65,30.66,30.48,30.54,117300.0,19.0005,19.0067,18.8952,18.9323,117300.0
2011-09-29 11:00:00,30.53,30.61,30.49,30.58,109600.0,18.9261,18.9757,18.9014,18.9571,109600.0
2011-09-29 11:30:00,30.59,30.65,30.55,30.57,83800.0,18.9633,19.0005,18.9385,18.9509,83800.0
2011-09-29 12:00:00,30.57,30.67,30.55,30.65,83700.0,18.9509,19.0129,18.9385,19.0005,83700.0
2011-09-29 12:30:00,30.64,30.64,30.5,30.5,200500.0,18.9943,18.9943,18.9076,18.9076,200500.0
2011-09-29 13:00:00,30.5,30.55,30.44,30.44,136600.0,18.9076,18.9385,18.8704,18.8704,136600.0
2011-09-29 13:30:00,30.44,30.47,30.31,30.35,170500.0,18.8704,18.889,18.7898,18.8146,170500.0
2011-09-29 14:00:00,30.35,30.37,30.16,30.21,226900.0,18.8146,18.827,18.6968,18.7278,226900.0
2011-09-29 14:30:00,30.22,30.25,30.13,30.15,204400.0,18.734,18.7526,18.6782,18.6906,204400.0
2011-09-29 15:00:00,30.15,30.18,30.02,30.14,285000.0,18.6906,18.7092,18.61,18.6844,285000.0
2011-09-29 15:30:00,30.13,30.28,30.13,30.26,1015700.0,18.6782,18.7712,18.6782,18.7588,1015700.0
2011-09-30 09:30:00,30.32,30.42,30.06,30.1,329000.0,18.796,18.858,18.6348,18.6596,329000.0
2011-09-30 10:00:00,30.1,30.28,30.06,30.19,186100.0,18.6596,18.7712,18.6348,18.7154,186100.0
2011-09-30 10:30:00,30.18,30.19,30.04,30.06,150200.0,18.7092,18.7154,18.6224,18.6348,150200.0
2011-09-30 11:00:00,30.07,30.2,30.07,30.1,161700.0,18.641,18.7216,18.641,18.6596,161700.0
2011-09-30 11:30:00,30.12,30.2,30.11,30.19,146200.0,18.672,18.7216,18.6658,18.7154,146200.0
2011-09-30 12:00:00,30.19,30.23,30.13,30.18,117900.0,18.7154,18.7402,18.6782,18.7092,117900.0
2011-09-30 12:30:00,30.17,30.21,30.13,30.16,109700.0,18.703,18.7278,18.6782,18.6968,109700.0
2011-09-30 13:00:00,30.15,30.17,29.99,30.0,234000.0,18.6906,18.703,18.5914,18.5976,234000.0
2011-09-30 13:30:00,30.0,30.15,29.99,30.08,195700.0,18.5976,18.6906,18.5914,18.6472,195700.0
2011-09-30 14:00:00,30.08,30.15,30.02,30.05,371700.0,18.6472,18.6906,18.61,18.6286,371700.0
2011-09-30 14:30:00,30.05,30.1,29.92,30.07,530800.0,18.6286,18.6596,18.548,18.641,530800.0
2011-09-30 15:00:00,30.07,30.13,29.94,29.95,355100.0,18.641,18.6782,18.5604,18.5666,355100.0
2011-09-30 15:30:00,29.94,30.03,29.76,29.76,684700.0,18.5604,18.6162,18.4488,18.4488,684700.0
2011-10-03 09:30:00,29.61,29.81,29.55,29.59,182600.0,18.3558,18.4798,18.3186,18.3434,182600.0
2011-10-03 10:00:00,29.57,29.9,29.53,29.67,235200.0,18.331,18.5356,18.3062,18.393,235200.0
2011-10-03 10:30:00,29.67,29.7,29.41,29.43,128500.0,18.393,18.4116,18.2318,18.2442,128500.0
2011-10-03 11:00:00,29.44,29.64,29.4,29.57,156700.0,18.2504,18.3744,18.2256,18.331,156700.0
2011-10-03 11:30:00,29.57,29.62,29.44,29.53,124100.0,18.331,18.362,18.2504,18.3062,124100.0
2011-10-03 12:00:00,29.55,29.6,29.38,29.39,114800.0,18.3186,18.3496,18.2132,18.2194,114800.0
2011-10-03 12:30:00,29.39,29.39,29.24,29.26,113200.0,18.2194,18.2194,18.1265,18.1389,113200.0
2011-10-03 13:00:00,29.26,29.26,29.1,29.16,174900.0,18.1389,18.1389,18.0397,18.0769,174900.0
2011-10-03 13:30:00,29.17,29.25,29.07,29.25,265100.0,18.0831,18.1327,18.0211,18.1327,265100.0
2011-10-03 14:00:00,29.25,29.33,29.15,29.16,150300.0,18.1327,18.1822,18.0707,18.0769,150300.0
2011-10-03 14:30:00,29.17,29.27,29.12,29.26,193200.0,18.0831,18.145,18.0521,18.1389,193200.0
2011-10-03 15:00:00,29.27,29.36,29.09,29.11,214200.0,18.145,18.2008,18.0335,18.0459,214200.0
2011-10-03 15:30:00,29.11,29.35,29.0,29.01,712600.0,18.0459,18.1946,17.9777,17.9839,712600.0
2011-10-04 09:30:00,28.75,28.95,28.27,28.31,278200.0,17.8227,17.9467,17.5251,17.5499,278200.0
2011-10-04 10:00:00,28.32,28.67,28.3,28.42,231400.0,17.5561,17.7731,17.5437,17.6181,231400.0
2011-10-04 10:30:00,28.43,28.46,28.28,28.32,198100.0,17.6243,17.6429,17.5313,17.5561,198100.0
2011-10-04 11:00:00,28.33,28.45,28.27,28.33,138600.0,17.5623,17.6367,17.5251,17.5623,138600.0
2011-10-04 11:30:00,28.33,28.34,28.17,28.24,108400.0,17.5623,17.5685,17.4631,17.5065,108400.0
2011-10-04 12:00:00,28.26,28.49,28.26,28.29,229800.0,17.5189,17.6615,17.5189,17.5375,229800.0
2011-10-04 12:30:00,28.29,28.31,28.21,28.25,266200.0,17.5375,17.5499,17.4879,17.5127,266200.0
2011-10-04 13:00:00,28.26,28.27,28.06,28.1,348000.0,17.5189,17.5251,17.3949,17.4197,348000.0
2011-10-04 13:30:00,28.1,28.2,28.06,28.18,222200.0,17.4197,17.4817,17.3949,17.4693,222200.0
2011-10-04 14:00:00,28.18,28.25,28.09,28.15,163500.0,17.4693,17.5127,17.4135,17.4507,163500.0
2011-10-04 14:30:00,28.16,28.27,28.07,28.08,276800.0,17.4569,17.5251,17.4011,17.4073,276800.0
2011-10-04 15:00:00,28.07,28.15,27.99,28.0,518600.0,17.4011,17.4507,17.3516,17.3578,518600.0
2011-10-04 15:30:00,28.01,28.68,27.98,28.64,802900.0,17.364,17.7793,17.3454,17.7545,802900.0
2011-10-05 09:30:00,28.65,28.8,28.32,28.35,212800.0,17.7607,17.8537,17.5561,17.5747,212800.0
2011-10-05 10:00:00,28.36,28.59,28.35,28.47,201200.0,17.5809,17.7235,17.5747,17.6491,201200.0
2011-10-05 10:30:00,28.47,28.65,28.46,28.62,145300.0,17.6491,17.7607,17.6429,17.7421,145300.0
2011-10-05 11:00:00,28.62,28.62,28.45,28.52,89300.0,17.7421,17.7421,17.6367,17.6801,89300.0
2011-10-05 11:30:00,28.52,28.54,28.47,28.47,81600.0,17.6801,17.6925,17.6491,17.6491,81600.0
2011-10-05 12:00:00,28.47,28.52,28.43,28.52,81800.0,17.6491,17.6801,17.6243,17.6801,81800.0
2011-10-05 12:30:00,28.52,28.53,28.4,28.44,117200.0,17.6801,17.6863,17.6057,17.6305,117200.0
2011-10-05 13:00:00,28.44,28.57,28.44,28.51,120800.0,17.6305,17.7111,17.6305,17.6739,120800.0
2011-10-05 13:30:00,28.52,28.62,28.47,28.6,93400.0,17.6801,17.7421,17.6491,17.7297,93400.0
2011-10-05 14:00:00,28.61,28.65,28.55,28.6,96700.0,17.7359,17.7607,17.6987,17.7297,96700.0
2011-10-05 14:30:00,28.61,28.7,28.56,28.65,109300.0,17.7359,17.7917,17.7049,17.7607,109300.0
2011-10-05 15:00:00,28.65,28.67,28.56,28.63,182000.0,17.7607,17.7731,17.7049,17.7483,182000.0
2011-10-05 15:30:00,28.64,28.86,28.64,28.82,451900.0,17.7545,17.8909,17.7545,17.8661,451900.0
2011-10-06 09:30:00,28.74,29.04,28.74,28.74,255800.0,17.8165,18.0025,17.8165,17.8165,255800.0
2011-10-06 10:00:00,28.74,28.9,28.66,28.88,192400.0,17.8165,17.9157,17.7669,17.9033,192400.0
2011-10-06 10:30:00,28.89,28.97,28.78,28.81,103700.0,17.9095,17.9591,17.8413,17.8599,103700.0
2011-10-06 11:00:00,28.8,29.07,28.8,29.07,104500.0,17.8537,18.0211,17.8537,18.0211,104500.0
2011-10-06 11:30:00,29.06,29.24,29.05,29.17,67100.0,18.0149,18.1265,18.0087,18.0831,67100.0
2011-10-06 12:00:00,29.18,29.25,29.17,29.17,82900.0,18.0893,18.1327,18.0831,18.0831,82900.0
2011-10-06 12:30:00,29.17,29.17,29.04,29.08,72700.0,18.0831,18.0831,18.0025,18.0273,72700.0
2011-10-06 13:00:00,29.08,29.2,29.08,29.12,58400.0,18.0273,18.1017,18.0273,18.0521,58400.0
2011-10-06 13:30:00,29.12,29.2,29.12,29.14,106600.0,18.0521,18.1017,18.0521,18.0645,106600.0
2011-10-06 14:00:00,29.15,29.22,29.08,29.19,84900.0,18.0707,18.1141,18.0273,18.0955,84900.0
2011-10-06 14:30:00,29.19,29.23,29.18,29.2,156800.0,18.0955,18.1203,18.0893,18.1017,156800.0
2011-10-06 15:00:00,29.2,29.21,29.07,29.1,123100.0,18.1017,18.1079,18.0211,18.0397,123100.0
2011-10-06 15:30:00,29.1,29.27,29.09,29.26,320900.0,18.0397,18.145,18.0335,18.1389,320900.0
2011-10-07 09:30:00,29.25,29.55,29.17,29.54,241700.0,18.1327,18.3186,18.0831,18.3124,241700.0
2011-10-07 10:00:00,29.53,29.59,29.42,29.51,130400.0,18.3062,18.3434,18.238,18.2938,130400.0
2011-10-07 10:30:00,29.5,29.5,29.34,29.48,85600.0,18.2876,18.2876,18.1884,18.2752,85600.0
2011-10-07 11:00:00,29.48,29.56,29.46,29.55,124000.0,18.2752,18.3248,18.2628,18.3186,124000.0
2011-10-07 11:30:00,29.55,29.66,29.53,29.65,115800.0,18.3186,18.3868,18.3062,18.3806,115800.0
2011-10-07 12:00:00,29.65,29.66,29.35,29.38,251900.0,18.3806,18.3868,18.1946,18.2132,251900.0
2011-10-07 12:30:00,29.38,29.39,29.26,29.3,115400.0,18.2132,18.2194,18.1389,18.1636,115400.0
2011-10-07 13:00:00,29.3,29.35,29.22,29.3,65900.0,18.1636,18.1946,18.1141,18.1636,65900.0
2011-10-07 13:30:00,29.3,29.32,29.19,29.26,42300.0,18.1636,18.176,18.0955,18.1389,42300.0
2011-10-07 14:00:00,29.26,29.27,29.14,29.19,83200.0,18.1389,18.145,18.0645,18.0955,83200.0
2011-10-07 14:30:00,29.19,29.3,29.19,29.28,90500.0,18.0955,18.1636,18.0955,18.1512,90500.0
2011-10-07 15:00:00,29.28,29.54,29.24,29.54,154200.0,18.1512,18.3124,18.1265,18.3124,154200.0
2011-10-07 15:30:00,29.54,29.55,29.25,29.26,418800.0,18.3124,18.3186,18.1327,18.1389,418800.0
2011-10-10 09:30:00,29.62,29.8,29.59,29.61,87600.0,18.362,18.4736,18.3434,18.3558,87600.0
2011-10-10 10:00:00,29.62,29.76,29.57,29.76,101800.0,18.362,18.4488,18.331,18.4488,101800.0
2011-10-10 10:30:00,29.76,29.85,29.73,29.78,55100.0,18.4488,18.5046,18.4302,18.4612,55100.0
2011-10-10 11:00:00,29.78,29.83,29.75,29.83,49400.0,18.4612,18.4922,18.4426,18.4922,49400.0
2011-10-10 11:30:00,29.83,29.85,29.8,29.82,31900.0,18.4922,18.5046,18.4736,18.486,31900.0
2011-10-10 12:00:00,29.82,29.88,29.8,29.87,47100.0,18.486,18.5232,18.4736,18.517,47100.0
2011-10-10 12:30:00,29.87,29.91,29.85,29.89,47200.0,18.517,18.5418,18.5046,18.5294,47200.0
2011-10-10 13:00:00,29.89,29.96,29.88,29.95,68900.0,18.5294,18.5728,18.5232,18.5666,68900.0
2011-10-10 13:30:00,29.96,30.02,29.95,30.0,89200.0,18.5728,18.61,18.5666,18.5976,89200.0
2011-10-10 14:00:00,30.0,30.01,29.97,29.98,55700.0,18.5976,18.6038,18.579,18.5852,55700.0
2011-10-10 14:30:00,29.98,29.99,29.9,29.92,71800.0,18.5852,18.5914,18.5356,18.548,71800.0
2011-10-10 15:00:00,29.92,29.92,29.84,29.85,99900.0,18.548,18.548,18.4984,18.5046,99900.0
2011-10-10 15:30:00,29.85,30.01,29.79,30.0,321400.0,18.5046,18.6038,18.4674,18.5976,321400.0
2011-10-11 09:30:00,29.91,29.92,29.65,29.65,139900.0,18.5418,18.548,18.3806,18.3806,139900.0
2011-10-11 10:00:00,29.65,29.73,29.56,29.59,96700.0,18.3806,18.4302,18.3248,18.3434,96700.0
2011-10-11 10:30:00,29.59,29.62,29.48,29.52,153500.0,18.3434,18.362,18.2752,18.3,153500.0
2011-10-11 11:00:00,29.52,29.52,29.44,29.49,61100.0,18.3,18.3,18.2504,18.2814,61100.0
2011-10-11 11:30:00,29.49,29.58,29.49,29.56,54800.0,18.2814,18.3372,18.2814,18.3248,54800.0
2011-10-11 12:00:00,29.56,29.57,29.49,29.49,34000.0,18.3248,18.331,18.2814,18.2814,34000.0
2011-10-11 12:30:00,29.49,29.56,29.44,29.56,65800.0,18.2814,18.3248,18.2504,18.3248,65800.0
2011-10-11 13:00:00,29.57,29.71,29.57,29.71,100100.0,18.331,18.4178,18.331,18.4178,100100.0
2011-10-11 13:30:00,29.71,29.75,29.63,29.71,82000.0,18.4178,18.4426,18.3682,18.4178,82000.0
2011-10-11 14:00:00,29.71,29.72,29.63,29.68,58300.0,18.4178,18.424,18.3682,18.3992,58300.0
2011-10-11 14:30:00,29.68,29.78,29.68,29.77,58000.0,18.3992,18.4612,18.3992,18.455,58000.0
2011-10-11 15:00:00,29.76,29.79,29.71,29.71,85800.0,18.4488,18.4674,18.4178,18.4178,85800.0
2011-10-11 15:30:00,29.71,29.77,29.7,29.74,284100.0,18.4178,18.455,18.4116,18.4364,284100.0
2011-10-12 09:30:00,29.86,29.88,29.65,29.81,105600.0,18.5108,18.5232,18.3806,18.4798,105600.0
2011-10-12 10:00:00,29.81,29.86,29.7,29.82,116100.0,18.4798,18.5108,18.4116,18.486,116100.0
2011-10-12 10:30:00,29.81,29.83,29.7,29.74,36000.0,18.4798,18.4922,18.4116,18.4364,36000.0
2011-10-12 11:00:00,29.76,29.77,29.72,29.72,28700.0,18.4488,18.455,18.424,18.424,28700.0
2011-10-12 11:30:00,29.72,29.77,29.72,29.76,37800.0,18.424,18.455,18.424,18.4488,37800.0
2011-10-12 12:00:00,29.75,29.8,29.74,29.78,33000.0,18.4426,18.4736,18.4364,18.4612,33000.0
2011-10-12 12:30:00,29.78,29.84,29.77,29.82,39500.0,18.4612,18.4984,18.455,18.486,39500.0
2011-10-12 13:00:00,29.82,29.87,29.82,29.84,36600.0,18.486,18.517,18.486,18.4984,36600.0
2011-10-12 13:30:00,29.84,29.89,29.83,29.86,59100.0,18.4984,18.5294,18.4922,18.5108,59100.0
2011-10-12 14:00:00,29.87,29.92,29.85,29.91,48600.0,18.517,18.548,18.5046,18.5418,48600.0
2011-10-12 14:30:00,29.9,29.97,29.88,29.88,56400.0,18.5356,18.579,18.5232,18.5232,56400.0
2011-10-12 15:00:00,29.88,29.91,29.83,29.87,93900.0,18.5232,18.5418,18.4922,18.517,93900.0
2011-10-12 15:30:00,29.87,29.89,29.74,29.75,288100.0,18.517,18.5294,18.4364,18.4426,288100.0
2011-10-13 09:30:00,29.62,29.74,29.49,29.49,95600.0,18.362,18.4364,18.2814,18.2814,95600.0
2011-10-13 10:00:00,29.5,29.62,29.45,29.58,73300.0,18.2876,18.362,18.2566,18.3372,73300.0
2011-10-13 10:30:00,29.58,29.74,29.58,29.62,66400.0,18.3372,18.4364,18.3372,18.362,66400.0
2011-10-13 11:00:00,29.63,29.74,29.59,29.66,65000.0,18.3682,18.4364,18.3434,18.3868,65000.0
2011-10-13 11:30:00,29.65,29.72,29.64,29.7,36000.0,18.3806,18.424,18.3744,18.4116,36000.0
2011-10-13 12:00:00,29.7,29.72,29.65,29.67,41200.0,18.4116,18.424,18.3806,18.393,41200.0
2011-10-13 12:30:00,29.66,29.71,29.66,29.7,36800.0,18.3868,18.4178,18.3868,18.4116,36800.0
2011-10-13 13:00:00,29.71,29.83,29.68,29.79,44800.0,18.4178,18.4922,18.3992,18.4674,44800.0
2011-10-13 13:30:00,29.8,29.84,29.78,29.83,50300.0,18.4736,18.4984,18.4612,18.4922,50300.0
2011-10-13 14:00:00,29.84,29.9,29.8,29.83,76200.0,18.4984,18.5356,18.4736,18.4922,76200.0
2011-10-13 14:30:00,29.84,29.96,29.82,29.94,94700.0,18.4984,18.5728,18.486,18.5604,94700.0
2011-10-13 15:00:00,29.94,29.97,29.88,29.88,134500.0,18.5604,18.579,18.5232,18.5232,134500.0
2011-10-13 15:30:00,29.88,29.95,29.81,29.93,252800.0,18.5232,18.5666,18.4798,18.5542,252800.0
2011-10-14 09:30:00,30.1,30.14,29.98,30.06,69500.0,18.6596,18.6844,18.5852,18.6348,69500.0
2011-10-14 10:00:00,30.04,30.17,30.0,30.16,56100.0,18.6224,18.703,18.5976,18.6968,56100.0
2011-10-14 10:30:00,30.17,30.26,30.16,30.26,51100.0,18.703,18.7588,18.6968,18.7588,51100.0
2011-10-14 11:00:00,30.25,30.28,30.23,30.27,39100.0,18.7526,18.7712,18.7402,18.765,39100.0
2011-10-14 11:30:00,30.27,30.34,30.27,30.32,44600.0,18.765,18.8084,18.765,18.796,44600.0
2011-10-14 12:00:00,30.31,30.32,30.28,30.28,41400.0,18.7898,18.796,18.7712,18.7712,41400.0
2011-10-14 12:30:00,30.27,30.57,30.27,30.56,412600.0,18.765,18.9509,18.765,18.9447,412600.0
2011-10-14 13:00:00,30.56,30.61,30.52,30.53,116800.0,18.9447,18.9757,18.9199,18.9261,116800.0
2011-10-14 13:30:00,30.53,30.54,30.45,30.49,88300.0,18.9261,18.9323,18.8766,18.9014,88300.0
2011-10-14 14:00:00,30.49,30.55,30.48,30.55,107500.0,18.9014,18.9385,18.8952,18.9385,107500.0
2011-10-14 14:30:00,30.54,30.57,30.49,30.56,174200.0,18.9323,18.9509,18.9014,18.9447,174200.0
2011-10-14 15:00:00,30.56,30.58,30.54,30.57,116300.0,18.9447,18.9571,18.9323,18.9509,116300.0
2011-10-14 15:30:00,30.56,30.71,30.56,30.68,517000.0,18.9447,19.0377,18.9447,19.0191,517000.0
2011-10-17 09:30:00,30.55,30.79,30.5,30.55,136700.0,18.9385,19.0873,18.9076,18.9385,136700.0
2011-10-17 10:00:00,30.55,30.64,30.52,30.56,112300.0,18.9385,18.9943,18.9199,18.9447,112300.0
2011-10-17 10:30:00,30.55,30.6,30.38,30.48,70000.0,18.9385,18.9695,18.8332,18.8952,70000.0
2011-10-17 11:00:00,30.48,30.54,30.41,30.53,60200.0,18.8952,18.9323,18.8518,18.9261,60200.0
2011-10-17 11:30:00,30.52,30.53,30.44,30.47,58500.0,18.9199,18.9261,18.8704,18.889,58500.0
2011-10-17 12:00:00,30.47,30.55,30.46,30.54,57700.0,18.889,18.9385,18.8828,18.9323,57700.0
2011-10-17 12:30:00,30.54,30.59,30.52,30.55,83800.0,18.9323,18.9633,18.9199,18.9385,83800.0
2011-10-17 13:00:00,30.54,30.56,30.49,30.53,97800.0,18.9323,18.9447,18.9014,18.9261,97800.0
2011-10-17 13:30:00,30.53,30.55,30.46,30.53,89000.0,18.9261,18.9385,18.8828,18.9261,89000.0
2011-10-17 14:00:00,30.52,30.53,30.44,30.47,57900.0,18.9199,18.9261,18.8704,18.889,57900.0
2011-10-17 14:30:00,30.47,30.5,30.4,30.49,80000.0,18.889,18.9076,18.8456,18.9014,80000.0
2011-10-17 15:00:00,30.5,30.56,30.49,30.55,144500.0,18.9076,18.9447,18.9014,18.9385,144500.0
2011-10-17 15:30:00,30.55,30.61,30.42,30.47,383200.0,18.9385,18.9757,18.858,18.889,383200.0
2011-10-18 09:30:00,30.45,30.56,30.3,30.31,85500.0,18.8766,18.9447,18.7836,18.7898,85500.0
2011-10-18 10:00:00,30.32,30.34,30.22,30.27,75400.0,18.796,18.8084,18.734,18.765,75400.0
2011-10-18 10:30:00,30.28,30.34,30.23,30.26,82400.0,18.7712,18.8084,18.7402,18.7588,82400.0
2011-10-18 11:00:00,30.26,30.28,30.21,30.24,81200.0,18.7588,18.7712,18.7278,18.7464,81200.0
2011-10-18 11:30:00,30.25,30.39,30.25,30.38,49800.0,18.7526,18.8394,18.7526,18.8332,49800.0
2011-10-18 12:00:00,30.39,30.4,30.35,30.38,44100.0,18.8394,18.8456,18.8146,18.8332,44100.0
2011-10-18 12:30:00,30.37,30.55,30.36,30.54,56500.0,18.827,18.9385,18.8208,18.9323,56500.0
2011-10-18 13:00:00,30.54,30.58,30.52,30.55,31700.0,18.9323,18.9571,18.9199,18.9385,31700.0
2011-10-18 13:30:00,30.55,30.63,30.54,30.57,40700.0,18.9385,18.9881,18.9323,18.9509,40700.0
2011-10-18 14:00:00,30.57,30.66,30.56,30.61,56000.0,18.9509,19.0067,18.9447,18.9757,56000.0
2011-10-18 14:30:00,30.61,30.64,30.52,30.62,54600.0,18.9757,18.9943,18.9199,18.9819,54600.0
2011-10-18 15:00:00,30.61,30.98,30.61,30.8,215500.0,18.9757,19.2051,18.9757,19.0935,215500.0
2011-10-18 15:30:00,30.79,30.89,30.71,30.78,429800.0,19.0873,19.1493,19.0377,19.0811,429800.0
2011-10-19 09:30:00,30.81,31.17,30.79,31.16,102500.0,19.0997,19.3229,19.0873,19.3167,102500.0
2011-10-19 10:00:00,31.17,31.21,31.1,31.1,76200.0,19.3229,19.3477,19.2795,19.2795,76200.0
2011-10-19 10:30:00,31.1,31.11,30.95,31.0,65100.0,19.2795,19.2857,19.1865,19.2175,65100.0
2011-10-19 11:00:00,30.99,31.01,30.83,31.0,90000.0,19.2113,19.2237,19.1121,19.2175,90000.0
2011-10-19 11:30:00,31.0,31.09,30.97,30.98,51500.0,19.2175,19.2733,19.1989,19.2051,51500.0
2011-10-19 12:00:00,30.98,30.99,30.92,30.98,49400.0,19.2051,19.2113,19.1679,19.2051,49400.0
2011-10-19 12:30:00,30.98,31.04,30.96,31.02,44200.0,19.2051,19.2423,19.1927,19.2299,44200.0
2011-10-19 13:00:00,31.03,31.05,30.98,30.99,45400.0,19.2361,19.2485,19.2051,19.2113,45400.0
2011-10-19 13:30:00,30.99,30.99,30.86,30.9,61000.0,19.2113,19.2113,19.1307,19.1555,61000.0
2011-10-19 14:00:00,30.9,30.93,30.72,30.74,116000.0,19.1555,19.1741,19.0439,19.0563,116000.0
2011-10-19 14:30:00,30.74,30.75,30.67,30.69,127600.0,19.0563,19.0625,19.0129,19.0253,127600.0
2011-10-19 15:00:00,30.69,30.71,30.62,30.64,111800.0,19.0253,19.0377,18.9819,18.9943,111800.0
2011-10-19 15:30:00,30.63,30.74,30.58,30.64,468600.0,18.9881,19.0563,18.9571,18.9943,468600.0
2011-10-20 09:30:00,30.71,30.94,30.68,30.81,120700.0,19.0377,19.1803,19.0191,19.0997,120700.0
2011-10-20 10:00:00,30.82,30.94,30.8,30.87,103900.0,19.1059,19.1803,19.0935,19.1369,103900.0
2011-10-20 10:30:00,30.88,30.94,30.75,30.76,90500.0,19.1431,19.1803,19.0625,19.0687,90500.0
2011-10-20 11:00:00,30.74,30.8,30.7,30.77,59000.0,19.0563,19.0935,19.0315,19.0749,59000.0
2011-10-20 11:30:00,30.77,30.83,30.64,30.69,76500.0,19.0749,19.1121,18.9943,19.0253,76500.0
2011-10-20 12:00:00,30.68,30.73,30.61,30.69,58000.0,19.0191,19.0501,18.9757,19.0253,58000.0
2011-10-20 12:30:00,30.69,30.8,30.67,30.77,54400.0,19.0253,19.0935,19.0129,19.0749,54400.0
2011-10-20 13:00:00,30.77,30.97,30.74,30.92,124100.0,19.0749,19.1989,19.0563,19.1679,124100.0
2011-10-20 13:30:00,30.92,30.96,30.76,30.81,88300.0,19.1679,19.1927,19.0687,19.0997,88300.0
2011-10-20 14:00:00,30.81,30.86,30.71,30.8,63500.0,19.0997,19.1307,19.0377,19.0935,63500.0
2011-10-20 14:30:00,30.8,30.96,30.79,30.92,79200.0,19.0935,19.1927,19.0873,19.1679,79200.0
2011-10-20 15:00:00,30.91,30.96,30.76,30.78,97200.0,19.1617,19.1927,19.0687,19.0811,97200.0
2011-10-20 15:30:00,30.78,30.88,30.73,30.85,274000.0,19.0811,19.1431,19.0501,19.1245,274000.0
2011-10-21 09:30:00,31.23,31.55,31.15,31.44,299800.0,19.3601,19.5585,19.3105,19.4903,299800.0
2011-10-21 10:00:00,31.44,31.49,31.32,31.48,73500.0,19.4903,19.5213,19.4159,19.5151,73500.0
2011-10-21 10:30:00,31.48,31.54,31.45,31.48,66100.0,19.5151,19.5523,19.4965,19.5151,66100.0
2011-10-21 11:00:00,31.48,31.55,31.42,31.55,60100.0,19.5151,19.5585,19.4779,19.5585,60100.0
2011-10-21 11:30:00,31.54,31.58,31.53,31.58,69800.0,19.5523,19.5771,19.5461,19.5771,69800.0
2011-10-21 12:00:00,31.57,31.58,31.52,31.55,53700.0,19.5709,19.5771,19.5399,19.5585,53700.0
2011-10-21 12:30:00,31.56,31.6,31.55,31.59,56600.0,19.5647,19.5895,19.5585,19.5833,56600.0
2011-10-21 13:00:00,31.59,31.62,31.53,31.55,69500.0,19.5833,19.6019,19.5461,19.5585,69500.0
2011-10-21 13:30:00,31.54,31.6,31.53,31.58,77900.0,19.5523,19.5895,19.5461,19.5771,77900.0
2011-10-21 14:00:00,31.58,31.69,31.58,31.67,99900.0,19.5771,19.6453,19.5771,19.6329,99900.0
2011-10-21 14:30:00,31.67,31.72,31.62,31.72,65500.0,19.6329,19.6639,19.6019,19.6639,65500.0
2011-10-21 15:00:00,31.72,31.75,31.67,31.69,128000.0,19.6639,19.6825,19.6329,19.6453,128000.0
2011-10-21 15:30:00,31.69,31.76,31.6,31.75,697800.0,19.6453,19.6886,19.5895,19.6825,697800.0
2011-10-24 09:30:00,31.62,31.95,31.62,31.8,164100.0,19.6019,19.8064,19.6019,19.7134,164100.0
2011-10-24 10:00:00,31.8,31.86,31.79,31.84,81100.0,19.7134,19.7506,19.7072,19.7382,81100.0
2011-10-24 10:30:00,31.84,31.84,31.74,31.79,91300.0,19.7382,19.7382,19.6763,19.7072,91300.0
2011-10-24 11:00:00,31.78,31.87,31.77,31.87,75700.0,19.701,19.7568,19.6948,19.7568,75700.0
2011-10-24 11:30:00,31.86,31.89,31.83,31.86,164500.0,19.7506,19.7692,19.732,19.7506,164500.0
2011-10-24 12:00:00,31.87,31.9,31.84,31.88,78300.0,19.7568,19.7754,19.7382,19.763,78300.0
2011-10-24 12:30:00,31.88,31.89,31.8,31.89,65400.0,19.763,19.7692,19.7134,19.7692,65400.0
2011-10-24 13:00:00,31.89,31.96,31.88,31.93,89900.0,19.7692,19.8126,19.763,19.794,89900.0
2011-10-24 13:30:00,31.93,31.97,31.92,31.95,73100.0,19.794,19.8188,19.7878,19.8064,73100.0
2011-10-24 14:00:00,31.95,31.96,31.86,31.89,84200.0,19.8064,19.8126,19.7506,19.7692,84200.0
2011-10-24 14:30:00,31.88,31.94,31.88,31.93,75000.0,19.763,19.8002,19.763,19.794,75000.0
2011-10-24 15:00:00,31.93,31.97,31.82,31.84,143800.0,19.794,19.8188,19.7258,19.7382,143800.0
2011-10-24 15:30:00,31.84,31.91,31.79,31.9,439000.0,19.7382,19.7816,19.7072,19.7754,439000.0
2011-10-25 09:30:00,31.76,31.9,31.59,31.61,304800.0,19.6886,19.7754,19.5833,19.5957,304800.0
2011-10-25 10:00:00,31.62,31.69,31.5,31.61,172100.0,19.6019,19.6453,19.5275,19.5957,172100.0
2011-10-25 10:30:00,31.62,31.69,31.46,31.46,116200.0,19.6019,19.6453,19.5027,19.5027,116200.0
2011-10-25 11:00:00,31.47,31.53,31.4,31.44,77700.0,19.5089,19.5461,19.4655,19.4903,77700.0
2011-10-25 11:30:00,31.44,31.58,31.43,31.57,93000.0,19.4903,19.5771,19.4841,19.5709,93000.0
2011-10-25 12:00:00,31.56,31.71,31.51,31.68,141700.0,19.5647,19.6577,19.5337,19.6391,141700.0
2011-10-25 12:30:00,31.68,31.7,31.55,31.6,137000.0,19.6391,19.6515,19.5585,19.5895,137000.0
2011-10-25 13:00:00,31.6,31.65,31.58,31.63,71800.0,19.5895,19.6205,19.5771,19.6081,71800.0
2011-10-25 13:30:00,31.62,31.72,31.57,31.71,82700.0,19.6019,19.6639,19.5709,19.6577,82700.0
2011-10-25 14:00:00,31.72,31.73,31.63,31.65,116500.0,19.6639,19.6701,19.6081,19.6205,116500.0
2011-10-25 14:30:00,31.64,31.69,31.58,31.69,54300.0,19.6143,19.6453,19.5771,19.6453,54300.0
2011-10-25 15:00:00,31.69,31.7,31.48,31.53,109500.0,19.6453,19.6515,19.5151,19.5461,109500.0
2011-10-25 15:30:00,31.52,31.58,31.38,31.49,580800.0,19.5399,19.5771,19.4531,19.5213,580800.0
2011-10-26 09:30:00,31.8,31.94,31.77,31.83,351600.0,19.7134,19.8002,19.6948,19.732,351600.0
2011-10-26 10:00:00,31.83,31.84,31.6,31.61,110600.0,19.732,19.7382,19.5895,19.5957,110600.0
2011-10-26 10:30:00,31.61,31.61,31.41,31.53,109900.0,19.5957,19.5957,19.4717,19.5461,109900.0
2011-10-26 11:00:00,31.53,31.61,31.5,31.6,81000.0,19.5461,19.5957,19.5275,19.5895,81000.0
2011-10-26 11:30:00,31.6,31.64,31.56,31.62,104200.0,19.5895,19.6143,19.5647,19.6019,104200.0
2011-10-26 12:00:00,31.61,31.62,31.49,31.53,53900.0,19.5957,19.6019,19.5213,19.5461,53900.0
2011-10-26 12:30:00,31.53,31.54,31.47,31.48,105100.0,19.5461,19.5523,19.5089,19.5151,105100.0
2011-10-26 13:00:00,31.47,31.48,31.42,31.47,90300.0,19.5089,19.5151,19.4779,19.5089,90300.0
2011-10-26 13:30:00,31.48,31.62,31.47,31.59,211500.0,19.5151,19.6019,19.5089,19.5833,211500.0
2011-10-26 14:00:00,31.6,31.63,31.46,31.5,148200.0,19.5895,19.6081,19.5027,19.5275,148200.0
2011-10-26 14:30:00,31.51,31.59,31.43,31.44,122300.0,19.5337,19.5833,19.4841,19.4903,122300.0
2011-10-26 15:00:00,31.44,31.5,31.38,31.46,175900.0,19.4903,19.5275,19.4531,19.5027,175900.0
2011-10-26 15:30:00,31.46,31.52,31.33,31.36,374400.0,19.5027,19.5399,19.4221,19.4407,374400.0
2011-10-27 09:30:00,32.0,32.1,31.82,31.98,210800.0,19.8374,19.8994,19.7258,19.825,210800.0
2011-10-27 10:00:00,31.98,32.05,31.88,31.92,147300.0,19.825,19.8684,19.763,19.7878,147300.0
2011-10-27 10:30:00,31.93,32.09,31.92,32.07,143700.0,19.794,19.8932,19.7878,19.8808,143700.0
2011-10-27 11:00:00,32.07,32.16,32.01,32.01,94600.0,19.8808,19.9366,19.8436,19.8436,94600.0
2011-10-27 11:30:00,32.02,32.16,31.98,32.15,125500.0,19.8498,19.9366,19.825,19.9304,125500.0
2011-10-27 12:00:00,32.15,32.31,32.15,32.3,142000.0,19.9304,20.0296,19.9304,20.0234,142000.0
2011-10-27 12:30:00,32.3,32.38,32.29,32.34,76900.0,20.0234,20.073,20.0172,20.0482,76900.0
2011-10-27 13:00:00,32.35,32.4,32.31,32.37,102800.0,20.0544,20.0854,20.0296,20.0668,102800.0
2011-10-27 13:30:00,32.36,32.39,32.31,32.35,189400.0,20.0606,20.0792,20.0296,20.0544,189400.0
2011-10-27 14:00:00,32.35,32.39,32.24,32.37,216000.0,20.0544,20.0792,19.9862,20.0668,216000.0
2011-10-27 14:30:00,32.37,32.37,32.29,32.32,162000.0,20.0668,20.0668,20.0172,20.0358,162000.0
2011-10-27 15:00:00,32.32,32.53,32.29,32.44,205800.0,20.0358,20.166,20.0172,20.1102,205800.0
2011-10-27 15:30:00,32.44,32.48,32.14,32.25,433000.0,20.1102,20.135,19.9242,19.9924,433000.0
2011-10-28 09:30:00,32.47,32.5,31.91,31.98,250700.0,20.1288,20.1474,19.7816,19.825,250700.0
2011-10-28 10:00:00,31.98,31.99,31.81,31.88,104900.0,19.825,19.8312,19.7196,19.763,104900.0
2011-10-28 10:30:00,31.88,31.98,31.87,31.97,73400.0,19.763,19.825,19.7568,19.8188,73400.0
2011-10-28 11:00:00,31.97,32.11,31.97,32.04,122400.0,19.8188,19.9056,19.8188,19.8622,122400.0
2011-10-28 11:30:00,32.04,32.09,31.97,32.08,66600.0,19.8622,19.8932,19.8188,19.887,66600.0
2011-10-28 12:00:00,32.08,32.19,32.07,32.13,83000.0,19.887,19.9552,19.8808,19.918,83000.0
2011-10-28 12:30:00,32.12,32.28,32.11,32.27,59900.0,19.9118,20.011,19.9056,20.0048,59900.0
2011-10-28 13:00:00,32.28,32.32,32.23,32.31,55500.0,20.011,20.0358,19.98,20.0296,55500.0
2011-10-28 13:30:00,32.3,32.32,32.23,32.3,69400.0,20.0234,20.0358,19.98,20.0234,69400.0
2011-10-28 14:00:00,32.3,32.3,32.19,32.23,59500.0,20.0234,20.0234,19.9552,19.98,59500.0
2011-10-28 14:30:00,32.23,32.27,32.14,32.16,132900.0,19.98,20.0048,19.9242,19.9366,132900.0
2011-10-28 15:00:00,32.16,32.25,32.15,32.22,79000.0,19.9366,19.9924,19.9304,19.9738,79000.0
2011-10-28 15:30:00,32.22,32.26,32.17,32.22,331000.0,19.9738,19.9986,19.9428,19.9738,331000.0
2011-10-31 09:30:00,32.02,32.12,31.99,32.06,82900.0,19.8498,19.9118,19.8312,19.8746,82900.0
2011-10-31 10:00:00,32.06,32.07,31.96,32.06,90600.0,19.8746,19.8808,19.8126,19.8746,90600.0
2011-10-31 10:30:00,32.06,32.2,32.05,32.18,62100.0,19.8746,19.9614,19.8684,19.949,62100.0
2011-10-31 11:00:00,32.17,32.21,32.1,32.14,49900.0,19.9428,19.9676,19.8994,19.9242,49900.0
2011-10-31 11:30:00,32.13,32.15,32.11,32.13,68200.0,19.918,19.9304,19.9056,19.918,68200.0
2011-10-31 12:00:00,32.13,32.17,32.09,32.09,77100.0,19.918,19.9428,19.8932,19.8932,77100.0
2011-10-31 12:30:00,32.08,32.12,32.06,32.09,37800.0,19.887,19.9118,19.8746,19.8932,37800.0
2011-10-31 13:00:00,32.1,32.11,32.08,32.1,81700.0,19.8994,19.9056,19.887,19.8994,81700.0
2011-10-31 13:30:00,32.1,32.21,32.09,32.15,37000.0,19.8994,19.9676,19.8932,19.9304,37000.0
2011-10-31 14:00:00,32.15,32.23,32.15,32.2,62000.0,19.9304,19.98,19.9304,19.9614,62000.0
2011-10-31 14:30:00,32.2,32.23,32.16,32.21,39200.0,19.9614,19.98,19.9366,19.9676,39200.0
2011-10-31 15:00:00,32.2,32.2,32.02,32.02,80000.0,19.9614,19.9614,19.8498,19.8498,80000.0
2011-10-31 15:30:00,32.02,32.11,31.87,31.87,271400.0,19.8498,19.9056,19.7568,19.7568,271400.0
2011-11-01 09:30:00,31.16,31.35,31.09,31.27,159000.0,19.3167,19.4345,19.2733,19.3849,159000.0
2011-11-01 10:00:00,31.27,31.49,31.17,31.44,179100.0,19.3849,19.5213,19.3229,19.4903,179100.0
2011-11-01 10:30:00,31.43,31.44,31.29,31.31,157400.0,19.4841,19.4903,19.3973,19.4097,157400.0
2011-11-01 11:00:00,31.31,31.44,31.31,31.34,160900.0,19.4097,19.4903,19.4097,19.4283,160900.0
2011-11-01 11:30:00,31.34,31.35,31.13,31.13,157500.0,19.4283,19.4345,19.2981,19.2981,157500.0
2011-11-01 12:00:00,31.13,31.26,31.08,31.13,128600.0,19.2981,19.3787,19.2671,19.2981,128600.0
2011-11-01 12:30:00,31.13,31.21,31.02,31.03,131900.0,19.2981,19.3477,19.2299,19.2361,131900.0
2011-11-01 13:00:00,31.02,31.15,30.9,31.12,201600.0,19.2299,19.3105,19.1555,19.2919,201600.0
2011-11-01 13:30:00,31.13,31.23,30.98,31.01,241400.0,19.2981,19.3601,19.2051,19.2237,241400.0
2011-11-01 14:00:00,31.01,31.15,31.0,31.12,181400.0,19.2237,19.3105,19.2175,19.2919,181400.0
2011-11-01 14:30:00,31.12,31.19,31.02,31.05,166700.0,19.2919,19.3353,19.2299,19.2485,166700.0
2011-11-01 15:00:00,31.05,31.09,30.92,30.98,217000.0,19.2485,19.2733,19.1679,19.2051,217000.0
2011-11-01 15:30:00,30.99,31.07,30.78,30.88,646200.0,19.2113,19.2609,19.0811,19.1431,646200.0
2011-11-02 09:30:00,31.28,31.8,31.28,31.79,190100.0,19.3911,19.7134,19.3911,19.7072,190100.0
2011-11-02 10:00:00,31.8,31.8,31.69,31.75,96200.0,19.7134,19.7134,19.6453,19.6825,96200.0
2011-11-02 10:30:00,31.75,31.76,31.64,31.7,131100.0,19.6825,19.6886,19.6143,19.6515,131100.0
2011-11-02 11:00:00,31.7,31.83,31.69,31.81,149500.0,19.6515,19.732,19.6453,19.7196,149500.0
2011-11-02 11:30:00,31.81,31.93,31.78,31.93,59300.0,19.7196,19.794,19.701,19.794,59300.0
2011-11-02 12:00:00,31.92,31.94,31.72,31.73,85300.0,19.7878,19.8002,19.6639,19.6701,85300.0
2011-11-02 12:30:00,31.75,31.85,31.61,31.64,159800.0,19.6825,19.7444,19.5957,19.6143,159800.0
2011-11-02 13:00:00,31.64,31.65,31.51,31.61,121700.0,19.6143,19.6205,19.5337,19.5957,121700.0
2011-11-02 13:30:00,31.6,31.66,31.57,31.57,92400.0,19.5895,19.6267,19.5709,19.5709,92400.0
2011-11-02 14:00:00,31.58,31.66,31.52,31.63,314200.0,19.5771,19.6267,19.5399,19.6081,314200.0
2011-11-02 14:30:00,31.62,31.84,31.6,31.77,134000.0,19.6019,19.7382,19.5895,19.6948,134000.0
2011-11-02 15:00:00,31.76,31.85,31.71,31.77,121900.0,19.6886,19.7444,19.6577,19.6948,121900.0
2011-11-02 15:30:00,31.77,31.81,31.62,31.68,285500.0,19.6948,19.7196,19.6019,19.6391,285500.0
2011-11-03 09:30:00,32.01,32.29,31.87,32.07,117600.0,19.8436,20.0172,19.7568,19.8808,117600.0
2011-11-03 10:00:00,32.05,32.11,31.92,32.01,203400.0,19.8684,19.9056,19.7878,19.8436,203400.0
2011-11-03 10:30:00,32.0,32.06,31.93,31.93,141400.0,19.8374,19.8746,19.794,19.794,141400.0
2011-11-03 11:00:00,31.93,32.17,31.92,32.16,98800.0,19.794,19.9428,19.7878,19.9366,98800.0
2011-11-03 11:30:00,32.16,32.26,32.14,32.14,121600.0,19.9366,19.9986,19.9242,19.9242,121600.0
2011-11-03 12:00:00,32.14,32.2,32.11,32.15,101400.0,19.9242,19.9614,19.9056,19.9304,101400.0
2011-11-03 12:30:00,32.15,32.2,32.05,32.18,81300.0,19.9304,19.9614,19.8684,19.949,81300.0
2011-11-03 13:00:00,32.19,32.29,32.16,32.16,131300.0,19.9552,20.0172,19.9366,19.9366,131300.0
2011-11-03 13:30:00,32.17,32.24,32.12,32.13,134600.0,19.9428,19.9862,19.9118,19.918,134600.0
2011-11-03 14:00:00,32.13,32.2,32.1,32.13,135700.0,19.918,19.9614,19.8994,19.918,135700.0
2011-11-03 14:30:00,32.13,32.14,32.08,32.13,65000.0,19.918,19.9242,19.887,19.918,65000.0
2011-11-03 15:00:00,32.13,32.16,32.07,32.12,208400.0,19.918,19.9366,19.8808,19.9118,208400.0
2011-11-03 15:30:00,32.12,32.15,31.96,31.97,621200.0,19.9118,19.9304,19.8126,19.8188,621200.0
2011-11-04 09:30:00,32.51,33.49,31.97,32.06,287200.0,20.1536,20.7611,19.8188,19.8746,287200.0
2011-11-04 10:00:00,32.05,32.25,31.95,32.19,276100.0,19.8684,19.9924,19.8064,19.9552,276100.0
2011-11-04 10:30:00,32.19,32.26,32.09,32.12,190600.0,19.9552,19.9986,19.8932,19.9118,190600.0
2011-11-04 11:00:00,32.12,32.2,32.08,32.2,117200.0,19.9118,19.9614,19.887,19.9614,117200.0
2011-11-04 11:30:00,32.19,32.28,32.15,32.16,105400.0,19.9552,20.011,19.9304,19.9366,105400.0
2011-11-04 12:00:00,32.17,32.26,32.15,32.2,73500.0,19.9428,19.9986,19.9304,19.9614,73500.0
2011-11-04 12:30:00,32.21,32.21,32.12,32.2,104100.0,19.9676,19.9676,19.9118,19.9614,104100.0
2011-11-04 13:00:00,32.19,32.29,32.14,32.27,102000.0,19.9552,20.0172,19.9242,20.0048,102000.0
2011-11-04 13:30:00,32.27,32.35,32.23,32.35,89700.0,20.0048,20.0544,19.98,20.0544,89700.0
2011-11-04 14:00:00,32.34,32.47,32.33,32.44,108300.0,20.0482,20.1288,20.042,20.1102,108300.0
2011-11-04 14:30:00,32.44,32.45,32.37,32.38,96800.0,20.1102,20.1164,20.0668,20.073,96800.0
2011-11-04 15:00:00,32.38,32.38,32.21,32.23,168100.0,20.073,20.073,19.9676,19.98,168100.0
2011-11-04 15:30:00,32.23,32.36,32.19,32.29,532800.0,19.98,20.0606,19.9552,20.0172,532800.0
2011-11-07 09:30:00,32.17,32.55,32.09,32.47,181200.0,19.9428,20.1784,19.8932,20.1288,181200.0
2011-11-07 10:00:00,32.47,32.59,32.43,32.48,127800.0,20.1288,20.2032,20.104,20.135,127800.0
2011-11-07 10:30:00,32.47,32.47,32.32,32.34,152500.0,20.1288,20.1288,20.0358,20.0482,152500.0
2011-11-07 11:00:00,32.34,32.43,32.3,32.33,124900.0,20.0482,20.104,20.0234,20.042,124900.0
2011-11-07 11:30:00,32.33,32.39,32.3,32.34,102700.0,20.042,20.0792,20.0234,20.0482,102700.0
2011-11-07 12:00:00,32.33,32.39,32.28,32.31,127600.0,20.042,20.0792,20.011,20.0296,127600.0
2011-11-07 12:30:00,32.31,32.32,32.25,32.28,67200.0,20.0296,20.0358,19.9924,20.011,67200.0
2011-11-07 13:00:00,32.28,32.37,32.26,32.36,80700.0,20.011,20.0668,19.9986,20.0606,80700.0
2011-11-07 13:30:00,32.36,32.52,32.36,32.52,80200.0,20.0606,20.1598,20.0606,20.1598,80200.0
2011-11-07 14:00:00,32.52,32.63,32.48,32.59,116400.0,20.1598,20.228,20.135,20.2032,116400.0
2011-11-07 14:30:00,32.58,32.79,32.56,32.77,108900.0,20.197,20.3272,20.1846,20.3148,108900.0
2011-11-07 15:00:00,32.77,32.8,32.71,32.74,119800.0,20.3148,20.3334,20.2776,20.2962,119800.0
2011-11-07 15:30:00,32.74,32.88,32.73,32.82,377500.0,20.2962,20.383,20.29,20.3458,377500.0
2011-11-08 09:30:00,32.99,32.99,32.7,32.74,113900.0,20.4512,20.4512,20.2714,20.2962,113900.0
2011-11-08 10:00:00,32.75,32.86,32.69,32.85,210100.0,20.3024,20.3706,20.2652,20.3644,210100.0
2011-11-08 10:30:00,32.85,33.07,32.84,32.94,134700.0,20.3644,20.5007,20.3582,20.4202,134700.0
2011-11-08 11:00:00,32.95,32.96,32.83,32.89,95000.0,20.4264,20.4326,20.352,20.3892,95000.0
2011-11-08 11:30:00,32.88,33.02,32.83,32.97,78600.0,20.383,20.4697,20.352,20.4388,78600.0
2011-11-08 12:00:00,32.96,33.07,32.91,33.07,101300.0,20.4326,20.5007,20.4016,20.5007,101300.0
2011-11-08 12:30:00,33.07,33.17,33.06,33.07,102300.0,20.5007,20.5627,20.4945,20.5007,102300.0
2011-11-08 13:00:00,33.07,33.14,33.05,33.1,95600.0,20.5007,20.5441,20.4883,20.5193,95600.0
2011-11-08 13:30:00,33.1,33.24,33.08,33.19,145500.0,20.5193,20.6061,20.5069,20.5751,145500.0
2011-11-08 14:00:00,33.19,33.25,33.11,33.24,105500.0,20.5751,20.6123,20.5255,20.6061,105500.0
2011-11-08 14:30:00,33.25,33.26,33.16,33.2,93700.0,20.6123,20.6185,20.5565,20.5813,93700.0
2011-11-08 15:00:00,33.19,33.25,33.13,33.25,111900.0,20.5751,20.6123,20.5379,20.6123,111900.0
2011-11-08 15:30:00,33.25,33.39,33.25,33.35,400900.0,20.6123,20.6991,20.6123,20.6743,400900.0
2011-11-09 09:30:00,32.79,33.07,32.68,33.04,314400.0,20.3272,20.5007,20.259,20.4821,314400.0
2011-11-09 10:00:00,33.03,33.14,32.91,32.91,145700.0,20.4759,20.5441,20.4016,20.4016,145700.0
2011-11-09 10:30:00,32.91,33.16,32.89,33.11,175900.0,20.4016,20.5565,20.3892,20.5255,175900.0
2011-11-09 11:00:00,33.11,33.19,33.08,33.11,169800.0,20.5255,20.5751,20.5069,20.5255,169800.0
2011-11-09 11:30:00,33.11,33.3,33.08,33.24,144700.0,20.5255,20.6433,20.5069,20.6061,144700.0
2011-11-09 12:00:00,33.23,33.25,33.16,33.18,132500.0,20.5999,20.6123,20.5565,20.5689,132500.0
2011-11-09 12:30:00,33.17,33.34,33.16,33.33,134100.0,20.5627,20.6681,20.5565,20.6619,134100.0
2011-11-09 13:00:00,33.32,33.36,33.26,33.28,195000.0,20.6557,20.6805,20.6185,20.6309,195000.0
2011-11-09 13:30:00,33.28,33.33,33.1,33.15,140200.0,20.6309,20.6619,20.5193,20.5503,140200.0
2011-11-09 14:00:00,33.15,33.16,32.99,33.04,291700.0,20.5503,20.5565,20.4512,20.4821,291700.0
2011-11-09 14:30:00,33.04,33.11,32.98,32.98,176100.0,20.4821,20.5255,20.445,20.445,176100.0
2011-11-09 15:00:00,32.97,33.1,32.95,33.02,186300.0,20.4388,20.5193,20.4264,20.4697,186300.0
2011-11-09 15:30:00,33.02,33.02,32.82,32.9,549100.0,20.4697,20.4697,20.3458,20.3954,549100.0
2011-11-10 09:30:00,33.19,33.21,33.06,33.1,155400.0,20.5751,20.5875,20.4945,20.5193,155400.0
2011-11-10 10:00:00,33.09,33.1,32.88,32.93,265500.0,20.5131,20.5193,20.383,20.414,265500.0
2011-11-10 10:30:00,32.92,32.92,32.51,32.56,293100.0,20.4078,20.4078,20.1536,20.1846,293100.0
2011-11-10 11:00:00,32.56,32.61,32.36,32.36,195200.0,20.1846,20.2156,20.0606,20.0606,195200.0
2011-11-10 11:30:00,32.37,32.56,32.33,32.56,197700.0,20.0668,20.1846,20.042,20.1846,197700.0
2011-11-10 12:00:00,32.54,32.62,32.52,32.57,83200.0,20.1722,20.2218,20.1598,20.1908,83200.0
2011-11-10 12:30:00,32.57,32.57,32.46,32.52,177700.0,20.1908,20.1908,20.1226,20.1598,177700.0
2011-11-10 13:00:00,32.51,32.71,32.51,32.66,100500.0,20.1536,20.2776,20.1536,20.2466,100500.0
2011-11-10 13:30:00,32.66,32.7,32.6,32.65,93400.0,20.2466,20.2714,20.2094,20.2404,93400.0
2011-11-10 14:00:00,32.65,32.66,32.49,32.53,196500.0,20.2404,20.2466,20.1412,20.166,196500.0
2011-11-10 14:30:00,32.54,32.62,32.51,32.54,119800.0,20.1722,20.2218,20.1536,20.1722,119800.0
2011-11-10 15:00:00,32.55,32.64,32.5,32.59,162800.0,20.1784,20.2342,20.1474,20.2032,162800.0
2011-11-10 15:30:00,32.58,32.7,32.5,32.64,432400.0,20.197,20.2714,20.1474,20.2342,432400.0
2011-11-11 09:30:00,32.96,33.15,32.87,33.02,151600.0,20.4326,20.5503,20.3768,20.4697,151600.0
2011-11-11 10:00:00,33.02,33.11,32.89,32.93,130600.0,20.4697,20.5255,20.3892,20.414,130600.0
2011-11-11 10:30:00,32.93,33.01,32.9,32.92,103700.0,20.414,20.4635,20.3954,20.4078,103700.0
2011-11-11 11:00:00,32.92,32.96,32.82,32.83,101100.0,20.4078,20.4326,20.3458,20.352,101100.0
2011-11-11 11:30:00,32.83,32.84,32.76,32.78,71700.0,20.352,20.3582,20.3086,20.321,71700.0
2011-11-11 12:00:00,32.78,32.81,32.76,32.8,73100.0,20.321,20.3396,20.3086,20.3334,73100.0
2011-11-11 12:30:00,32.79,32.79,32.74,32.79,76200.0,20.3272,20.3272,20.2962,20.3272,76200.0
2011-11-11 13:00:00,32.8,32.85,32.78,32.83,66100.0,20.3334,20.3644,20.321,20.352,66100.0
2011-11-11 13:30:00,32.85,32.92,32.84,32.92,70600.0,20.3644,20.4078,20.3582,20.4078,70600.0
2011-11-11 14:00:00,32.92,32.94,32.88,32.9,101700.0,20.4078,20.4202,20.383,20.3954,101700.0
2011-11-11 14:30:00,32.91,32.93,32.83,32.87,142500.0,20.4016,20.414,20.352,20.3768,142500.0
2011-11-11 15:00:00,32.86,32.91,32.84,32.91,83000.0,20.3706,20.4016,20.3582,20.4016,83000.0
2011-11-11 15:30:00,32.91,32.99,32.88,32.98,358000.0,20.4016,20.4512,20.383,20.445,358000.0
2011-11-14 09:30:00,32.8,32.88,32.55,32.58,136500.0,20.3334,20.383,20.1784,20.197,136500.0
2011-11-14 10:00:00,32.58,32.6,32.53,32.54,93100.0,20.197,20.2094,20.166,20.1722,93100.0
2011-11-14 10:30:00,32.55,32.62,32.47,32.6,101300.0,20.1784,20.2218,20.1288,20.2094,101300.0
2011-11-14 11:00:00,32.6,32.73,32.59,32.64,98700.0,20.2094,20.29,20.2032,20.2342,98700.0
2011-11-14 11:30:00,32.64,32.68,32.5,32.54,100100.0,20.2342,20.259,20.1474,20.1722,100100.0
2011-11-14 12:00:00,32.54,32.54,32.41,32.46,59400.0,20.1722,20.1722,20.0916,20.1226,59400.0
2011-11-14 12:30:00,32.45,32.48,32.43,32.46,48000.0,20.1164,20.135,20.104,20.1226,48000.0
2011-11-14 13:00:00,32.45,32.67,32.45,32.67,51700.0,20.1164,20.2528,20.1164,20.2528,51700.0
2011-11-14 13:30:00,32.66,32.69,32.58,32.59,64300.0,20.2466,20.2652,20.197,20.2032,64300.0
2011-11-14 14:00:00,32.59,32.63,32.54,32.55,41700.0,20.2032,20.228,20.1722,20.1784,41700.0
2011-11-14 14:30:00,32.55,32.57,32.48,32.49,58100.0,20.1784,20.1908,20.135,20.1412,58100.0
2011-11-14 15:00:00,32.48,32.49,32.4,32.44,162200.0,20.135,20.1412,20.0854,20.1102,162200.0
2011-11-14 15:30:00,32.43,32.46,32.38,32.43,342000.0,20.104,20.1226,20.073,20.104,342000.0
2011-11-15 09:30:00,32.71,32.71,32.43,32.44,254900.0,20.2776,20.2776,20.104,20.1102,254900.0
2011-11-15 10:00:00,32.44,32.5,32.43,32.48,90800.0,20.1102,20.1474,20.104,20.135,90800.0
2011-11-15 10:30:00,32.48,32.53,32.42,32.42,75700.0,20.135,20.166,20.0978,20.0978,75700.0
2011-11-15 11:00:00,32.42,32.47,32.39,32.46,73500.0,20.0978,20.1288,20.0792,20.1226,73500.0
2011-11-15 11:30:00,32.46,32.49,32.4,32.48,126400.0,20.1226,20.1412,20.0854,20.135,126400.0
2011-11-15 12:00:00,32.48,32.54,32.48,32.53,61300.0,20.135,20.1722,20.135,20.166,61300.0
2011-11-15 12:30:00,32.53,32.6,32.52,32.59,42700.0,20.166,20.2094,20.1598,20.2032,42700.0
2011-11-15 13:00:00,32.6,32.65,32.52,32.56,53700.0,20.2094,20.2404,20.1598,20.1846,53700.0
2011-11-15 13:30:00,32.57,32.66,32.56,32.61,50700.0,20.1908,20.2466,20.1846,20.2156,50700.0
2011-11-15 14:00:00,32.62,32.71,32.62,32.65,46200.0,20.2218,20.2776,20.2218,20.2404,46200.0
2011-11-15 14:30:00,32.65,32.7,32.63,32.68,56700.0,20.2404,20.2714,20.228,20.259,56700.0
2011-11-15 15:00:00,32.68,32.79,32.68,32.78,77600.0,20.259,20.3272,20.259,20.321,77600.0
2011-11-15 15:30:00,32.78,32.79,32.62,32.63,352200.0,20.321,20.3272,20.2218,20.228,352200.0
2011-11-16 09:30:00,32.37,32.46,32.28,32.45,110000.0,20.0668,20.1226,20.011,20.1164,110000.0
2011-11-16 10:00:00,32.46,32.49,32.36,32.38,93600.0,20.1226,20.1412,20.0606,20.073,93600.0
2011-11-16 10:30:00,32.38,32.51,32.35,32.48,220500.0,20.073,20.1536,20.0544,20.135,220500.0
2011-11-16 11:00:00,32.48,32.57,32.47,32.47,130200.0,20.135,20.1908,20.1288,20.1288,130200.0
2011-11-16 11:30:00,32.47,32.49,32.41,32.45,93700.0,20.1288,20.1412,20.0916,20.1164,93700.0
2011-11-16 12:00:00,32.44,32.45,32.35,32.36,57700.0,20.1102,20.1164,20.0544,20.0606,57700.0
2011-11-16 12:30:00,32.37,32.43,32.35,32.39,87300.0,20.0668,20.104,20.0544,20.0792,87300.0
2011-11-16 13:00:00,32.39,32.41,32.33,32.41,136700.0,20.0792,20.0916,20.042,20.0916,136700.0
2011-11-16 13:30:00,32.42,32.55,32.42,32.54,64600.0,20.0978,20.1784,20.0978,20.1722,64600.0
2011-11-16 14:00:00,32.54,32.57,32.44,32.47,127400.0,20.1722,20.1908,20.1102,20.1288,127400.0
2011-11-16 14:30:00,32.46,32.52,32.43,32.52,104800.0,20.1226,20.1598,20.104,20.1598,104800.0
2011-11-16 15:00:00,32.51,32.54,32.32,32.32,161900.0,20.1536,20.1722,20.0358,20.0358,161900.0
2011-11-16 15:30:00,32.33,32.33,32.19,32.22,478800.0,20.042,20.042,19.9552,19.9738,478800.0
2011-11-17 09:30:00,32.22,32.23,32.05,32.09,96600.0,19.9738,19.98,19.8684,19.8932,96600.0
2011-11-17 10:00:00,32.08,32.21,32.06,32.18,134800.0,19.887,19.9676,19.8746,19.949,134800.0
2011-11-17 10:30:00,32.18,32.28,32.09,32.24,151200.0,19.949,20.011,19.8932,19.9862,151200.0
2011-11-17 11:00:00,32.23,32.28,32.18,32.24,70300.0,19.98,20.011,19.949,19.9862,70300.0
2011-11-17 11:30:00,32.25,32.35,32.17,32.19,105500.0,19.9924,20.0544,19.9428,19.9552,105500.0
2011-11-17 12:00:00,32.2,32.22,32.05,32.06,142100.0,19.9614,19.9738,19.8684,19.8746,142100.0
2011-11-17 12:30:00,32.06,32.06,31.77,31.82,181900.0,19.8746,19.8746,19.6948,19.7258,181900.0
2011-11-17 13:00:00,31.82,31.87,31.76,31.83,94700.0,19.7258,19.7568,19.6886,19.732,94700.0
2011-11-17 13:30:00,31.83,31.84,31.66,31.78,137200.0,19.732,19.7382,19.6267,19.701,137200.0
2011-11-17 14:00:00,31.77,31.81,31.72,31.79,99500.0,19.6948,19.7196,19.6639,19.7072,99500.0
2011-11-17 14:30:00,31.78,31.87,31.69,31.87,185600.0,19.701,19.7568,19.6453,19.7568,185600.0
2011-11-17 15:00:00,31.86,31.97,31.83,31.94,268600.0,19.7506,19.8188,19.732,19.8002,268600.0
2011-11-17 15:30:00,31.94,32.0,31.84,32.0,518200.0,19.8002,19.8374,19.7382,19.8374,518200.0
2011-11-18 09:30:00,32.2,32.36,32.17,32.35,229500.0,19.9614,20.0606,19.9428,20.0544,229500.0
2011-11-18 10:00:00,32.36,32.37,32.16,32.25,82200.0,20.0606,20.0668,19.9366,19.9924,82200.0
2011-11-18 10:30:00,32.26,32.42,32.23,32.36,70400.0,19.9986,20.0978,19.98,20.0606,70400.0
2011-11-18 11:00:00,32.36,32.39,32.26,32.33,59600.0,20.0606,20.0792,19.9986,20.042,59600.0
2011-11-18 11:30:00,32.35,32.38,32.3,32.38,49000.0,20.0544,20.073,20.0234,20.073,49000.0
2011-11-18 12:00:00,32.38,32.39,32.28,32.35,101400.0,20.073,20.0792,20.011,20.0544,101400.0
2011-11-18 12:30:00,32.35,32.39,32.33,32.35,38600.0,20.0544,20.0792,20.042,20.0544,38600.0
2011-11-18 13:00:00,32.35,32.44,32.35,32.43,52500.0,20.0544,20.1102,20.0544,20.104,52500.0
2011-11-18 13:30:00,32.44,32.5,32.41,32.41,104200.0,20.1102,20.1474,20.0916,20.0916,104200.0
2011-11-18 14:00:00,32.42,32.49,32.37,32.4,47000.0,20.0978,20.1412,20.0668,20.0854,47000.0
2011-11-18 14:30:00,32.4,32.43,32.33,32.34,56600.0,20.0854,20.104,20.042,20.0482,56600.0
2011-11-18 15:00:00,32.34,32.39,32.3,32.32,94000.0,20.0482,20.0792,20.0234,20.0358,94000.0
2011-11-18 15:30:00,32.32,32.35,32.24,32.31,265700.0,20.0358,20.0544,19.9862,20.0296,265700.0
2011-11-21 09:30:00,32.04,32.06,31.84,31.93,149000.0,19.8622,19.8746,19.7382,19.794,149000.0
2011-11-21 10:00:00,31.93,31.95,31.84,31.87,87300.0,19.794,19.8064,19.7382,19.7568,87300.0
2011-11-21 10:30:00,31.87,31.91,31.74,31.75,84000.0,19.7568,19.7816,19.6763,19.6825,84000.0
2011-11-21 11:00:00,31.75,31.78,31.7,31.74,67100.0,19.6825,19.701,19.6515,19.6763,67100.0
2011-11-21 11:30:00,31.74,31.74,31.61,31.71,104500.0,19.6763,19.6763,19.5957,19.6577,104500.0
2011-11-21 12:00:00,31.71,31.77,31.66,31.66,65900.0,19.6577,19.6948,19.6267,19.6267,65900.0
2011-11-21 12:30:00,31.66,31.7,31.64,31.64,56700.0,19.6267,19.6515,19.6143,19.6143,56700.0
2011-11-21 13:00:00,31.64,31.79,31.64,31.76,64000.0,19.6143,19.7072,19.6143,19.6886,64000.0
2011-11-21 13:30:00,31.76,31.76,31.69,31.69,56300.0,19.6886,19.6886,19.6453,19.6453,56300.0
2011-11-21 14:00:00,31.69,31.88,31.69,31.84,74200.0,19.6453,19.763,19.6453,19.7382,74200.0
2011-11-21 14:30:00,31.84,31.95,31.84,31.85,76400.0,19.7382,19.8064,19.7382,19.7444,76400.0
2011-11-21 15:00:00,31.84,32.02,31.79,31.99,106400.0,19.7382,19.8498,19.7072,19.8312,106400.0
2011-11-21 15:30:00,31.99,32.03,31.92,31.92,372900.0,19.8312,19.856,19.7878,19.7878,372900.0
2011-11-22 09:30:00,31.94,31.99,31.84,31.85,147200.0,19.8002,19.8312,19.7382,19.7444,147200.0
2011-11-22 10:00:00,31.85,32.03,31.84,32.03,126700.0,19.7444,19.856,19.7382,19.856,126700.0
2011-11-22 10:30:00,32.03,32.05,31.79,31.83,150500.0,19.856,19.8684,19.7072,19.732,150500.0
2011-11-22 11:00:00,31.82,31.87,31.74,31.75,132500.0,19.7258,19.7568,19.6763,19.6825,132500.0
2011-11-22 11:30:00,31.75,31.84,31.65,31.82,117900.0,19.6825,19.7382,19.6205,19.7258,117900.0
2011-11-22 12:00:00,31.82,32.02,31.82,31.87,170000.0,19.7258,19.8498,19.7258,19.7568,170000.0
2011-11-22 12:30:00,31.87,31.97,31.87,31.97,103700.0,19.7568,19.8188,19.7568,19.8188,103700.0
2011-11-22 13:00:00,31.97,32.05,31.93,32.03,111300.0,19.8188,19.8684,19.794,19.856,111300.0
2011-11-22 13:30:00,32.02,32.09,31.99,32.0,108600.0,19.8498,19.8932,19.8312,19.8374,108600.0
2011-11-22 14:00:00,31.99,32.01,31.86,31.87,119200.0,19.8312,19.8436,19.7506,19.7568,119200.0
2011-11-22 14:30:00,31.86,31.89,31.8,31.87,120600.0,19.7506,19.7692,19.7134,19.7568,120600.0
2011-11-22 15:00:00,31.86,31.9,31.83,31.9,190400.0,19.7506,19.7754,19.732,19.7754,190400.0
2011-11-22 15:30:00,31.89,31.92,31.78,31.81,464900.0,19.7692,19.7878,19.701,19.7196,464900.0
2011-11-23 09:30:00,31.54,31.68,31.41,31.42,117300.0,19.5523,19.6391,19.4717,19.4779,117300.0
2011-11-23 10:00:00,31.42,31.5,31.41,31.44,83200.0,19.4779,19.5275,19.4717,19.4903,83200.0
2011-11-23 10:30:00,31.45,31.51,31.41,31.46,75400.0,19.4965,19.5337,19.4717,19.5027,75400.0
2011-11-23 11:00:00,31.45,31.47,31.36,31.36,106400.0,19.4965,19.5089,19.4407,19.4407,106400.0
2011-11-23 11:30:00,31.36,31.41,31.3,31.39,57600.0,19.4407,19.4717,19.4035,19.4593,57600.0
2011-11-23 12:00:00,31.38,31.43,31.37,31.37,40800.0,19.4531,19.4841,19.4469,19.4469,40800.0
2011-11-23 12:30:00,31.37,31.5,31.34,31.48,46800.0,19.4469,19.5275,19.4283,19.5151,46800.0
2011-11-23 13:00:00,31.48,31.48,31.4,31.45,43300.0,19.5151,19.5151,19.4655,19.4965,43300.0
2011-11-23 13:30:00,31.45,31.48,31.41,31.43,83000.0,19.4965,19.5151,19.4717,19.4841,83000.0
2011-11-23 14:00:00,31.43,31.44,31.28,31.32,73800.0,19.4841,19.4903,19.3911,19.4159,73800.0
2011-11-23 14:30:00,31.33,31.44,31.33,31.37,53600.0,19.4221,19.4903,19.4221,19.4469,53600.0
2011-11-23 15:00:00,31.36,31.48,31.33,31.41,120400.0,19.4407,19.5151,19.4221,19.4717,120400.0
2011-11-23 15:30:00,31.41,31.6,31.37,31.37,376900.0,19.4717,19.5895,19.4469,19.4469,376900.0
2011-11-25 09:30:00,31.39,31.55,31.38,31.47,106400.0,19.4593,19.5585,19.4531,19.5089,106400.0
2011-11-25 10:00:00,31.46,31.57,31.43,31.54,70700.0,19.5027,19.5709,19.4841,19.5523,70700.0
2011-11-25 10:30:00,31.52,31.58,31.49,31.56,56800.0,19.5399,19.5771,19.5213,19.5647,56800.0
2011-11-25 11:00:00,31.56,31.72,31.54,31.68,69500.0,19.5647,19.6639,19.5523,19.6391,69500.0
2011-11-25 11:30:00,31.69,31.71,31.51,31.54,83800.0,19.6453,19.6577,19.5337,19.5523,83800.0
2011-11-25 12:00:00,31.53,31.54,31.46,31.51,52800.0,19.5461,19.5523,19.5027,19.5337,52800.0
2011-11-25 12:30:00,31.52,31.59,31.46,31.53,223500.0,19.5399,19.5833,19.5027,19.5461,223500.0
2011-11-28 09:30:00,32.09,32.2,32.05,32.14,172500.0,19.8932,19.9614,19.8684,19.9242,172500.0
2011-11-28 10:00:00,32.14,32.15,31.98,32.06,62600.0,19.9242,19.9304,19.825,19.8746,62600.0
2011-11-28 10:30:00,32.07,32.15,32.06,32.1,88400.0,19.8808,19.9304,19.8746,19.8994,88400.0
2011-11-28 11:00:00,32.1,32.11,32.04,32.05,55300.0,19.8994,19.9056,19.8622,19.8684,55300.0
2011-11-28 11:30:00,32.05,32.09,31.94,31.95,104500.0,19.8684,19.8932,19.8002,19.8064,104500.0
2011-11-28 12:00:00,31.95,31.96,31.9,31.92,55200.0,19.8064,19.8126,19.7754,19.7878,55200.0
2011-11-28 12:30:00,31.92,31.92,31.86,31.86,56100.0,19.7878,19.7878,19.7506,19.7506,56100.0
2011-11-28 13:00:00,31.86,31.92,31.85,31.91,58600.0,19.7506,19.7878,19.7444,19.7816,58600.0
2011-11-28 13:30:00,31.91,31.93,31.83,31.84,68400.0,19.7816,19.794,19.732,19.7382,68400.0
2011-11-28 14:00:00,31.84,31.94,31.83,31.86,82200.0,19.7382,19.8002,19.732,19.7506,82200.0
2011-11-28 14:30:00,31.86,31.86,31.78,31.79,108800.0,19.7506,19.7506,19.701,19.7072,108800.0
2011-11-28 15:00:00,31.79,31.82,31.67,31.72,150500.0,19.7072,19.7258,19.6329,19.6639,150500.0
2011-11-28 15:30:00,31.71,31.83,31.67,31.83,366100.0,19.6577,19.732,19.6329,19.732,366100.0
2011-11-29 09:30:00,31.99,32.21,31.96,32.17,192400.0,19.8312,19.9676,19.8126,19.9428,192400.0
2011-11-29 10:00:00,32.18,32.48,32.13,32.45,226300.0,19.949,20.135,19.918,20.1164,226300.0
2011-11-29 10:30:00,32.45,32.45,32.34,32.34,167100.0,20.1164,20.1164,20.0482,20.0482,167100.0
2011-11-29 11:00:00,32.34,32.49,32.33,32.48,108900.0,20.0482,20.1412,20.042,20.135,108900.0
2011-11-29 11:30:00,32.48,32.55,32.44,32.44,122400.0,20.135,20.1784,20.1102,20.1102,122400.0
2011-11-29 12:00:00,32.44,32.54,32.43,32.54,62300.0,20.1102,20.1722,20.104,20.1722,62300.0
2011-11-29 12:30:00,32.54,32.55,32.41,32.44,75100.0,20.1722,20.1784,20.0916,20.1102,75100.0
2011-11-29 13:00:00,32.44,32.52,32.42,32.5,162100.0,20.1102,20.1598,20.0978,20.1474,162100.0
2011-11-29 13:30:00,32.49,32.5,32.3,32.36,99800.0,20.1412,20.1474,20.0234,20.0606,99800.0
2011-11-29 14:00:00,32.35,32.36,32.27,32.33,101900.0,20.0544,20.0606,20.0048,20.042,101900.0
2011-11-29 14:30:00,32.32,32.38,32.31,32.34,107200.0,20.0358,20.073,20.0296,20.0482,107200.0
2011-11-29 15:00:00,32.34,32.5,32.31,32.47,151800.0,20.0482,20.1474,20.0296,20.1288,151800.0
2011-11-29 15:30:00,32.47,32.52,32.44,32.49,343700.0,20.1288,20.1598,20.1102,20.1412,343700.0
2011-11-30 09:30:00,33.05,33.29,32.91,33.27,300400.0,20.4883,20.6371,20.4016,20.6247,300400.0
2011-11-30 10:00:00,33.27,33.3,33.1,33.16,148000.0,20.6247,20.6433,20.5193,20.5565,148000.0
2011-11-30 10:30:00,33.15,33.3,33.13,33.3,131000.0,20.5503,20.6433,20.5379,20.6433,131000.0
2011-11-30 11:00:00,33.3,33.3,33.23,33.27,139000.0,20.6433,20.6433,20.5999,20.6247,139000.0
2011-11-30 11:30:00,33.26,33.36,33.23,33.26,134300.0,20.6185,20.6805,20.5999,20.6185,134300.0
2011-11-30 12:00:00,33.26,33.26,33.2,33.2,124000.0,20.6185,20.6185,20.5813,20.5813,124000.0
2011-11-30 12:30:00,33.2,33.28,33.2,33.27,100800.0,20.5813,20.6309,20.5813,20.6247,100800.0
2011-11-30 13:00:00,33.27,33.3,33.25,33.25,72100.0,20.6247,20.6433,20.6123,20.6123,72100.0
2011-11-30 13:30:00,33.25,33.32,33.25,33.32,115800.0,20.6123,20.6557,20.6123,20.6557,115800.0
2011-11-30 14:00:00,33.32,33.39,33.3,33.38,159400.0,20.6557,20.6991,20.6433,20.6929,159400.0
2011-11-30 14:30:00,33.38,33.42,33.37,33.39,155500.0,20.6929,20.7177,20.6867,20.6991,155500.0
2011-11-30 15:00:00,33.4,33.57,33.39,33.56,273900.0,20.7053,20.8107,20.6991,20.8045,273900.0
2011-11-30 15:30:00,33.55,33.83,33.55,33.8,814700.0,20.7983,20.9719,20.7983,20.9533,814700.0
2011-12-01 09:30:00,33.91,33.96,33.66,33.85,168200.0,21.0215,21.0525,20.8665,20.9843,168200.0
2011-12-01 10:00:00,33.86,33.95,33.8,33.9,195900.0,20.9905,21.0463,20.9533,21.0153,195900.0
2011-12-01 10:30:00,33.9,33.99,33.85,33.98,125900.0,21.0153,21.0711,20.9843,21.0649,125900.0
2011-12-01 11:00:00,33.98,34.11,33.98,34.06,120600.0,21.0649,21.1455,21.0649,21.1145,120600.0
2011-12-01 11:30:00,34.05,34.06,33.95,34.0,89600.0,21.1083,21.1145,21.0463,21.0773,89600.0
2011-12-01 12:00:00,34.0,34.0,33.93,33.96,91800.0,21.0773,21.0773,21.0339,21.0525,91800.0
2011-12-01 12:30:00,33.96,33.98,33.86,33.86,82000.0,21.0525,21.0649,20.9905,20.9905,82000.0
2011-12-01 13:00:00,33.87,33.88,33.83,33.88,48300.0,20.9967,21.0029,20.9719,21.0029,48300.0
2011-12-01 13:30:00,33.87,33.96,33.87,33.96,64300.0,20.9967,21.0525,20.9967,21.0525,64300.0
2011-12-01 14:00:00,33.96,33.96,33.86,33.91,81400.0,21.0525,21.0525,20.9905,21.0215,81400.0
2011-12-01 14:30:00,33.91,33.92,33.87,33.88,203400.0,21.0215,21.0277,20.9967,21.0029,203400.0
2011-12-01 15:00:00,33.87,33.88,33.82,33.83,110500.0,20.9967,21.0029,20.9657,20.9719,110500.0
2011-12-01 15:30:00,33.83,33.83,33.64,33.71,399700.0,20.9719,20.9719,20.8541,20.8975,399700.0
2011-12-02 09:30:00,33.84,33.87,33.2,33.2,445300.0,20.9781,20.9967,20.5813,20.5813,445300.0
2011-12-02 10:00:00,33.2,33.32,33.17,33.31,212000.0,20.5813,20.6557,20.5627,20.6495,212000.0
2011-12-02 10:30:00,33.31,33.33,33.2,33.2,198200.0,20.6495,20.6619,20.5813,20.5813,198200.0
2011-12-02 11:00:00,33.2,33.21,32.87,32.88,415800.0,20.5813,20.5875,20.3768,20.383,415800.0
2011-12-02 11:30:00,32.88,32.89,32.53,32.57,559800.0,20.383,20.3892,20.166,20.1908,559800.0
2011-12-02 12:00:00,32.56,32.72,32.55,32.56,309600.0,20.1846,20.2838,20.1784,20.1846,309600.0
2011-12-02 12:30:00,32.56,32.64,32.52,32.55,282200.0,20.1846,20.2342,20.1598,20.1784,282200.0
2011-12-02 13:00:00,32.54,32.55,32.43,32.46,256900.0,20.1722,20.1784,20.104,20.1226,256900.0
2011-12-02 13:30:00,32.47,32.47,32.31,32.35,351800.0,20.1288,20.1288,20.0296,20.0544,351800.0
2011-12-02 14:00:00,32.35,32.57,32.35,32.52,243100.0,20.0544,20.1908,20.0544,20.1598,243100.0
2011-12-02 14:30:00,32.52,32.56,32.5,32.53,144000.0,20.1598,20.1846,20.1474,20.166,144000.0
2011-12-02 15:00:00,32.54,32.59,32.52,32.55,206100.0,20.1722,20.2032,20.1598,20.1784,206100.0
2011-12-02 15:30:00,32.56,32.59,32.44,32.48,691000.0,20.1846,20.2032,20.1102,20.135,691000.0
2011-12-05 09:30:00,32.36,32.56,32.36,32.46,246000.0,20.3129,20.4384,20.3129,20.3756,246000.0
2011-12-05 10:00:00,32.46,32.46,32.17,32.23,318800.0,20.3756,20.3756,20.1936,20.2313,318800.0
2011-12-05 10:30:00,32.24,32.3,32.05,32.17,323700.0,20.2375,20.2752,20.1183,20.1936,323700.0
2011-12-05 11:00:00,32.17,32.2,32.0,32.0,366800.0,20.1936,20.2124,20.0869,20.0869,366800.0
2011-12-05 11:30:00,32.01,32.13,31.98,32.07,239200.0,20.0932,20.1685,20.0743,20.1308,239200.0
2011-12-05 12:00:00,32.07,32.08,31.99,32.0,162800.0,20.1308,20.1371,20.0806,20.0869,162800.0
2011-12-05 12:30:00,32.0,32.01,31.85,31.89,267600.0,20.0869,20.0932,19.9927,20.0178,267600.0
2011-12-05 13:00:00,31.9,31.95,31.81,31.84,291400.0,20.0241,20.0555,19.9676,19.9864,291400.0
2011-12-05 13:30:00,31.85,31.85,31.68,31.68,410600.0,19.9927,19.9927,19.886,19.886,410600.0
2011-12-05 14:00:00,31.67,31.67,31.5,31.63,1244700.0,19.8797,19.8797,19.773,19.8546,1244700.0
2011-12-05 14:30:00,31.64,31.78,31.63,31.76,341800.0,19.8609,19.9488,19.8546,19.9362,341800.0
2011-12-05 15:00:00,31.76,31.8,31.65,31.7,307600.0,19.9362,19.9613,19.8672,19.8986,307600.0
2011-12-05 15:30:00,31.7,31.81,31.66,31.8,733500.0,19.8986,19.9676,19.8735,19.9613,733500.0
2011-12-06 09:30:00,31.88,32.08,31.86,31.95,222900.0,20.0116,20.1371,19.999,20.0555,222900.0
2011-12-06 10:00:00,31.95,32.15,31.95,32.13,228700.0,20.0555,20.181,20.0555,20.1685,228700.0
2011-12-06 10:30:00,32.13,32.15,32.03,32.04,207700.0,20.1685,20.181,20.1057,20.112,207700.0
2011-12-06 11:00:00,32.04,32.07,31.97,32.01,165600.0,20.112,20.1308,20.068,20.0932,165600.0
2011-12-06 11:30:00,32.01,32.13,31.97,32.12,157500.0,20.0932,20.1685,20.068,20.1622,157500.0
2011-12-06 12:00:00,32.12,32.18,32.11,32.16,107000.0,20.1622,20.1999,20.1559,20.1873,107000.0
2011-12-06 12:30:00,32.17,32.22,32.14,32.21,137800.0,20.1936,20.225,20.1748,20.2187,137800.0
2011-12-06 13:00:00,32.21,32.26,32.19,32.22,239000.0,20.2187,20.2501,20.2061,20.225,239000.0
2011-12-06 13:30:00,32.22,32.26,32.21,32.25,247300.0,20.225,20.2501,20.2187,20.2438,247300.0
2011-12-06 14:00:00,32.26,32.35,32.23,32.35,277900.0,20.2501,20.3066,20.2313,20.3066,277900.0
2011-12-06 14:30:00,32.35,32.52,32.34,32.47,340200.0,20.3066,20.4133,20.3003,20.3819,340200.0
2011-12-06 15:00:00,32.47,32.48,32.37,32.37,208800.0,20.3819,20.3882,20.3191,20.3191,208800.0
2011-12-06 15:30:00,32.37,32.43,32.31,32.32,688900.0,20.3191,20.3568,20.2815,20.2877,688900.0
2011-12-07 09:30:00,32.05,32.18,32.05,32.13,140300.0,20.1183,20.1999,20.1183,20.1685,140300.0
2011-12-07 10:00:00,32.12,32.13,31.95,31.98,124600.0,20.1622,20.1685,20.0555,20.0743,124600.0
2011-12-07 10:30:00,31.97,32.01,31.93,32.01,164200.0,20.068,20.0932,20.0429,20.0932,164200.0
2011-12-07 11:00:00,32.0,32.14,31.99,32.11,98200.0,20.0869,20.1748,20.0806,20.1559,98200.0
2011-12-07 11:30:00,32.12,32.18,32.11,32.15,154000.0,20.1622,20.1999,20.1559,20.181,154000.0
2011-12-07 12:00:00,32.15,32.22,32.12,32.22,92100.0,20.181,20.225,20.1622,20.225,92100.0
2011-12-07 12:30:00,32.21,32.22,32.18,32.19,71300.0,20.2187,20.225,20.1999,20.2061,71300.0
2011-12-07 13:00:00,32.18,32.19,32.14,32.17,99600.0,20.1999,20.2061,20.1748,20.1936,99600.0
2011-12-07 13:30:00,32.16,32.17,32.09,32.12,73700.0,20.1873,20.1936,20.1434,20.1622,73700.0
2011-12-07 14:00:00,32.13,32.15,32.11,32.12,98400.0,20.1685,20.181,20.1559,20.1622,98400.0
2011-12-07 14:30:00,32.11,32.12,32.03,32.05,186200.0,20.1559,20.1622,20.1057,20.1183,186200.0
2011-12-07 15:00:00,32.05,32.12,32.03,32.08,172900.0,20.1183,20.1622,20.1057,20.1371,172900.0
2011-12-07 15:30:00,32.09,32.24,32.06,32.1,496800.0,20.1434,20.2375,20.1245,20.1497,496800.0
2011-12-08 09:30:00,31.91,32.08,31.77,31.82,147600.0,20.0304,20.1371,19.9425,19.9739,147600.0
2011-12-08 10:00:00,31.83,31.9,31.76,31.85,140500.0,19.9802,20.0241,19.9362,19.9927,140500.0
2011-12-08 10:30:00,31.85,31.92,31.85,31.86,98200.0,19.9927,20.0367,19.9927,19.999,98200.0
2011-12-08 11:00:00,31.87,31.92,31.84,31.87,168200.0,20.0053,20.0367,19.9864,20.0053,168200.0
2011-12-08 11:30:00,31.87,31.93,31.78,31.84,134200.0,20.0053,20.0429,19.9488,19.9864,134200.0
2011-12-08 12:00:00,31.85,31.91,31.8,31.85,87800.0,19.9927,20.0304,19.9613,19.9927,87800.0
2011-12-08 12:30:00,31.85,31.86,31.74,31.78,91800.0,19.9927,19.999,19.9237,19.9488,91800.0
2011-12-08 13:00:00,31.77,31.77,31.63,31.76,129400.0,19.9425,19.9425,19.8546,19.9362,129400.0
2011-12-08 13:30:00,31.75,31.81,31.74,31.79,97200.0,19.93,19.9676,19.9237,19.9551,97200.0
2011-12-08 14:00:00,31.78,31.84,31.71,31.8,79600.0,19.9488,19.9864,19.9048,19.9613,79600.0
2011-12-08 14:30:00,31.8,31.88,31.78,31.79,154200.0,19.9613,20.0116,19.9488,19.9551,154200.0
2011-12-08 15:00:00,31.79,32.01,31.77,31.99,173100.0,19.9551,20.0932,19.9425,20.0806,173100.0
2011-12-08 15:30:00,31.99,32.04,31.69,31.76,716400.0,20.0806,20.112,19.8923,19.9362,716400.0
2011-12-09 09:30:00,31.93,32.12,31.89,32.0,158400.0,20.0429,20.1622,20.0178,20.0869,158400.0
2011-12-09 10:00:00,32.0,32.07,31.88,32.0,139900.0,20.0869,20.1308,20.0116,20.0869,139900.0
2011-12-09 10:30:00,32.01,32.04,31.97,32.01,104900.0,20.0932,20.112,20.068,20.0932,104900.0
2011-12-09 11:00:00,32.01,32.2,32.01,32.2,91400.0,20.0932,20.2124,20.0932,20.2124,91400.0
2011-12-09 11:30:00,32.19,32.23,32.13,32.13,101000.0,20.2061,20.2313,20.1685,20.1685,101000.0
2011-12-09 12:00:00,32.14,32.18,32.1,32.12,54600.0,20.1748,20.1999,20.1497,20.1622,54600.0
2011-12-09 12:30:00,32.12,32.19,32.12,32.15,65500.0,20.1622,20.2061,20.1622,20.181,65500.0
2011-12-09 13:00:00,32.16,32.24,32.12,32.21,56300.0,20.1873,20.2375,20.1622,20.2187,56300.0
2011-12-09 13:30:00,32.2,32.23,32.19,32.22,44400.0,20.2124,20.2313,20.2061,20.225,44400.0
2011-12-09 14:00:00,32.21,32.25,32.16,32.24,100200.0,20.2187,20.2438,20.1873,20.2375,100200.0
2011-12-09 14:30:00,32.24,32.33,32.24,32.31,130700.0,20.2375,20.294,20.2375,20.2815,130700.0
2011-12-09 15:00:00,32.31,32.33,32.23,32.31,153600.0,20.2815,20.294,20.2313,20.2815,153600.0
2011-12-09 15:30:00,32.32,32.4,32.3,32.33,420700.0,20.2877,20.338,20.2752,20.294,420700.0
2011-12-12 09:30:00,32.1,32.18,32.03,32.11,110000.0,20.1497,20.1999,20.1057,20.1559,110000.0
2011-12-12 10:00:00,32.12,32.21,32.03,32.06,103800.0,20.1622,20.2187,20.1057,20.1245,103800.0
2011-12-12 10:30:00,32.06,32.11,31.99,31.99,63800.0,20.1245,20.1559,20.0806,20.0806,63800.0
2011-12-12 11:00:00,31.98,32.01,31.88,31.89,81300.0,20.0743,20.0932,20.0116,20.0178,81300.0
2011-12-12 11:30:00,31.89,31.89,31.66,31.74,120300.0,20.0178,20.0178,19.8735,19.9237,120300.0
2011-12-12 12:00:00,31.73,31.78,31.68,31.72,42600.0,19.9174,19.9488,19.886,19.9111,42600.0
2011-12-12 12:30:00,31.73,31.75,31.62,31.62,62100.0,19.9174,19.93,19.8483,19.8483,62100.0
2011-12-12 13:00:00,31.63,31.71,31.61,31.71,56200.0,19.8546,19.9048,19.8421,19.9048,56200.0
2011-12-12 13:30:00,31.72,31.77,31.71,31.76,49800.0,19.9111,19.9425,19.9048,19.9362,49800.0
2011-12-12 14:00:00,31.76,31.81,31.68,31.79,80300.0,19.9362,19.9676,19.886,19.9551,80300.0
2011-12-12 14:30:00,31.79,31.84,31.71,31.83,89900.0,19.9551,19.9864,19.9048,19.9802,89900.0
2011-12-12 15:00:00,31.83,31.88,31.78,31.87,115700.0,19.9802,20.0116,19.9488,20.0053,115700.0
2011-12-12 15:30:00,31.87,31.92,31.83,31.89,408800.0,20.0053,20.0367,19.9802,20.0178,408800.0
2011-12-13 09:30:00,32.07,32.33,32.0,32.32,121900.0,20.1308,20.294,20.0869,20.2877,121900.0
2011-12-13 10:00:00,32.31,32.42,32.31,32.31,83000.0,20.2815,20.3505,20.2815,20.2815,83000.0
2011-12-13 10:30:00,32.31,32.34,32.24,32.27,81000.0,20.2815,20.3003,20.2375,20.2564,81000.0
2011-12-13 11:00:00,32.26,32.34,32.18,32.34,70800.0,20.2501,20.3003,20.1999,20.3003,70800.0
2011-12-13 11:30:00,32.34,32.4,32.31,32.39,67200.0,20.3003,20.338,20.2815,20.3317,67200.0
2011-12-13 12:00:00,32.39,32.45,32.37,32.41,67500.0,20.3317,20.3694,20.3191,20.3442,67500.0
2011-12-13 12:30:00,32.42,32.48,32.33,32.48,74700.0,20.3505,20.3882,20.294,20.3882,74700.0
2011-12-13 13:00:00,32.47,32.52,32.38,32.47,99700.0,20.3819,20.4133,20.3254,20.3819,99700.0
2011-12-13 13:30:00,32.47,32.52,32.44,32.51,64900.0,20.3819,20.4133,20.3631,20.407,64900.0
2011-12-13 14:00:00,32.51,32.58,32.38,32.49,135400.0,20.407,20.451,20.3254,20.3945,135400.0
2011-12-13 14:30:00,32.49,32.49,32.26,32.3,126700.0,20.3945,20.3945,20.2501,20.2752,126700.0
2011-12-13 15:00:00,32.3,32.34,32.09,32.13,136300.0,20.2752,20.3003,20.1434,20.1685,136300.0
2011-12-13 15:30:00,32.13,32.2,32.01,32.17,448000.0,20.1685,20.2124,20.0932,20.1936,448000.0
2011-12-14 09:30:00,32.17,32.24,31.91,31.97,150400.0,20.1936,20.2375,20.0304,20.068,150400.0
2011-12-14 10:00:00,31.96,32.02,31.84,32.02,109500.0,20.0618,20.0994,19.9864,20.0994,109500.0
2011-12-14 10:30:00,32.02,32.04,31.86,31.86,79100.0,20.0994,20.112,19.999,19.999,79100.0
2011-12-14 11:00:00,31.87,31.98,31.86,31.98,76700.0,20.0053,20.0743,19.999,20.0743,76700.0
2011-12-14 11:30:00,31.98,32.05,31.9,32.04,276000.0,20.0743,20.1183,20.0241,20.112,276000.0
2011-12-14 12:00:00,32.03,32.04,31.99,32.02,507900.0,20.1057,20.112,20.0806,20.0994,507900.0
2011-12-14 12:30:00,32.02,32.02,31.97,32.0,355000.0,20.0994,20.0994,20.068,20.0869,355000.0
2011-12-14 13:00:00,32.0,32.01,31.96,31.97,464000.0,20.0869,20.0932,20.0618,20.068,464000.0
2011-12-14 13:30:00,31.97,32.0,31.85,31.85,136000.0,20.068,20.0869,19.9927,19.9927,136000.0
2011-12-14 14:00:00,31.85,31.88,31.8,31.86,176300.0,19.9927,20.0116,19.9613,19.999,176300.0
2011-12-14 14:30:00,31.85,31.86,31.72,31.75,208900.0,19.9927,19.999,19.9111,19.93,208900.0
2011-12-14 15:00:00,31.75,31.77,31.69,31.73,402800.0,19.93,19.9425,19.8923,19.9174,402800.0
2011-12-14 15:30:00,31.73,31.75,31.64,31.67,430200.0,19.9174,19.93,19.8609,19.8797,430200.0
2011-12-15 09:30:00,32.1,32.24,31.95,32.24,132000.0,20.1497,20.2375,20.0555,20.2375,132000.0
2011-12-15 10:00:00,32.24,32.3,32.13,32.18,135700.0,20.2375,20.2752,20.1685,20.1999,135700.0
2011-12-15 10:30:00,32.18,32.27,32.05,32.07,164700.0,20.1999,20.2564,20.1183,20.1308,164700.0
2011-12-15 11:00:00,32.07,32.21,32.05,32.2,92000.0,20.1308,20.2187,20.1183,20.2124,92000.0
2011-12-15 11:30:00,32.2,32.2,32.06,32.07,181600.0,20.2124,20.2124,20.1245,20.1308,181600.0
2011-12-15 12:00:00,32.08,32.15,32.07,32.09,92600.0,20.1371,20.181,20.1308,20.1434,92600.0
2011-12-15 12:30:00,32.09,32.1,32.02,32.03,63200.0,20.1434,20.1497,20.0994,20.1057,63200.0
2011-12-15 13:00:00,32.02,32.09,32.02,32.07,65300.0,20.0994,20.1434,20.0994,20.1308,65300.0
2011-12-15 13:30:00,32.06,32.08,32.01,32.05,92800.0,20.1245,20.1371,20.0932,20.1183,92800.0
2011-12-15 14:00:00,32.05,32.07,32.03,32.03,94900.0,20.1183,20.1308,20.1057,20.1057,94900.0
2011-12-15 14:30:00,32.03,32.04,32.0,32.03,54000.0,20.1057,20.112,20.0869,20.1057,54000.0
2011-12-15 15:00:00,32.04,32.1,32.03,32.05,220700.0,20.112,20.1497,20.1057,20.1183,220700.0
2011-12-15 15:30:00,32.06,32.12,31.98,31.99,562600.0,20.1245,20.1622,20.0743,20.0806,562600.0
2011-12-16 09:30:00,32.07,32.28,32.04,32.04,399300.0,20.1308,20.2626,20.112,20.112,399300.0
2011-12-16 10:00:00,32.03,32.1,31.96,31.99,132800.0,20.1057,20.1497,20.0618,20.0806,132800.0
2011-12-16 10:30:00,32.0,32.0,31.93,31.94,53100.0,20.0869,20.0869,20.0429,20.0492,53100.0
2011-12-16 11:00:00,31.93,31.94,31.87,31.88,68200.0,20.0429,20.0492,20.0053,20.0116,68200.0
2011-12-16 11:30:00,31.88,31.89,31.72,31.72,91900.0,20.0116,20.0178,19.9111,19.9111,91900.0
2011-12-16 12:00:00,31.72,31.75,31.71,31.73,71400.0,19.9111,19.93,19.9048,19.9174,71400.0
2011-12-16 12:30:00,31.73,31.75,31.67,31.74,160100.0,19.9174,19.93,19.8797,19.9237,160100.0
2011-12-16 13:00:00,31.74,31.83,31.71,31.81,115600.0,19.9237,19.9802,19.9048,19.9676,115600.0
2011-12-16 13:30:00,31.81,31.83,31.71,31.71,84500.0,19.9676,19.9802,19.9048,19.9048,84500.0
2011-12-16 14:00:00,31.72,31.78,31.71,31.72,73800.0,19.9111,19.9488,19.9048,19.9111,73800.0
2011-12-16 14:30:00,31.73,31.74,31.72,31.73,95000.0,19.9174,19.9237,19.9111,19.9174,95000.0
2011-12-16 15:00:00,31.73,31.73,31.69,31.73,120900.0,19.9174,19.9174,19.8923,19.9174,120900.0
2011-12-16 15:30:00,31.73,31.74,31.64,31.69,406300.0,19.9174,19.9237,19.8609,19.8923,406300.0
2011-12-19 09:30:00,31.77,31.98,31.75,31.84,87300.0,19.9425,20.0743,19.93,19.9864,87300.0
2011-12-19 10:00:00,31.84,31.89,31.74,31.74,82700.0,19.9864,20.0178,19.9237,19.9237,82700.0
2011-12-19 10:30:00,31.75,31.84,31.65,31.66,132900.0,19.93,19.9864,19.8672,19.8735,132900.0
2011-12-19 11:00:00,31.65,31.66,31.42,31.43,182800.0,19.8672,19.8735,19.7228,19.7291,182800.0
2011-12-19 11:30:00,31.42,31.51,31.39,31.47,91500.0,19.7228,19.7793,19.704,19.7542,91500.0
2011-12-19 12:00:00,31.46,31.52,31.44,31.52,33600.0,19.7479,19.7856,19.7354,19.7856,33600.0
2011-12-19 12:30:00,31.51,31.52,31.41,31.41,38900.0,19.7793,19.7856,19.7165,19.7165,38900.0
2011-12-19 13:00:00,31.42,31.45,31.4,31.42,59900.0,19.7228,19.7416,19.7103,19.7228,59900.0
2011-12-19 13:30:00,31.43,31.5,31.39,31.47,141100.0,19.7291,19.773,19.704,19.7542,141100.0
2011-12-19 14:00:00,31.47,31.54,31.47,31.52,41300.0,19.7542,19.7981,19.7542,19.7856,41300.0
2011-12-19 14:30:00,31.51,31.61,31.46,31.61,67700.0,19.7793,19.8421,19.7479,19.8421,67700.0
2011-12-19 15:00:00,31.62,31.62,31.41,31.42,311100.0,19.8483,19.8483,19.7165,19.7228,311100.0
2011-12-19 15:30:00,31.42,31.49,31.4,31.49,274400.0,19.7228,19.7667,19.7103,19.7667,274400.0
2011-12-20 09:30:00,31.81,32.03,31.77,32.03,111400.0,19.9676,20.1057,19.9425,20.1057,111400.0
2011-12-20 10:00:00,32.02,32.1,31.97,32.09,68800.0,20.0994,20.1497,20.068,20.1434,68800.0
2011-12-20 10:30:00,32.1,32.2,32.1,32.16,90600.0,20.1497,20.2124,20.1497,20.1873,90600.0
2011-12-20 11:00:00,32.16,32.19,32.01,32.04,126700.0,20.1873,20.2061,20.0932,20.112,126700.0
2011-12-20 11:30:00,32.05,32.08,31.98,32.0,132300.0,20.1183,20.1371,20.0743,20.0869,132300.0
2011-12-20 12:00:00,31.99,32.0,31.93,31.97,55000.0,20.0806,20.0869,20.0429,20.068,55000.0
2011-12-20 12:30:00,31.98,32.07,31.96,32.01,136400.0,20.0743,20.1308,20.0618,20.0932,136400.0
2011-12-20 13:00:00,32.02,32.09,31.98,32.0,156700.0,20.0994,20.1434,20.0743,20.0869,156700.0
2011-12-20 13:30:00,31.99,32.0,31.96,32.0,77600.0,20.0806,20.0869,20.0618,20.0869,77600.0
2011-12-20 14:00:00,31.99,32.04,31.95,32.02,70100.0,20.0806,20.112,20.0555,20.0994,70100.0
2011-12-20 14:30:00,32.03,32.12,32.02,32.06,90300.0,20.1057,20.1622,20.0994,20.1245,90300.0
2011-12-20 15:00:00,32.06,32.1,32.03,32.07,155300.0,20.1245,20.1497,20.1057,20.1308,155300.0
2011-12-20 15:30:00,32.07,32.12,32.03,32.09,322500.0,20.1308,20.1622,20.1057,20.1434,322500.0
2011-12-21 09:30:00,32.04,32.43,32.04,32.38,170300.0,20.112,20.3568,20.112,20.3254,170300.0
2011-12-21 10:00:00,32.37,32.49,32.37,32.43,143000.0,20.3191,20.3945,20.3191,20.3568,143000.0
2011-12-21 10:30:00,32.43,32.51,32.43,32.48,83700.0,20.3568,20.407,20.3568,20.3882,83700.0
2011-12-21 11:00:00,32.48,32.49,32.4,32.44,101300.0,20.3882,20.3945,20.338,20.3631,101300.0
2011-12-21 11:30:00,32.44,32.48,32.42,32.44,127200.0,20.3631,20.3882,20.3505,20.3631,127200.0
2011-12-21 12:00:00,32.44,32.51,32.35,32.41,211600.0,20.3631,20.407,20.3066,20.3442,211600.0
2011-12-21 12:30:00,32.41,32.53,32.38,32.53,113500.0,20.3442,20.4196,20.3254,20.4196,113500.0
2011-12-21 13:00:00,32.53,32.68,32.53,32.65,217100.0,20.4196,20.5137,20.4196,20.4949,217100.0
2011-12-21 13:30:00,32.65,32.65,32.54,32.57,139800.0,20.4949,20.4949,20.4258,20.4447,139800.0
2011-12-21 14:00:00,32.56,32.59,32.53,32.56,73700.0,20.4384,20.4572,20.4196,20.4384,73700.0
2011-12-21 14:30:00,32.56,32.71,32.55,32.66,144400.0,20.4384,20.5326,20.4321,20.5012,144400.0
2011-12-21 15:00:00,32.65,32.67,32.6,32.6,201000.0,20.4949,20.5074,20.4635,20.4635,201000.0
2011-12-21 15:30:00,32.6,32.63,32.51,32.61,331900.0,20.4635,20.4823,20.407,20.4698,331900.0
2011-12-22 09:30:00,32.73,32.74,32.58,32.64,96100.0,20.5451,20.5514,20.451,20.4886,96100.0
2011-12-22 10:00:00,32.65,32.68,32.61,32.67,53100.0,20.4949,20.5137,20.4698,20.5074,53100.0
2011-12-22 10:30:00,32.67,32.69,32.59,32.64,57100.0,20.5074,20.52,20.4572,20.4886,57100.0
2011-12-22 11:00:00,32.64,32.68,32.6,32.62,46700.0,20.4886,20.5137,20.4635,20.4761,46700.0
2011-12-22 11:30:00,32.63,32.66,32.6,32.65,54400.0,20.4823,20.5012,20.4635,20.4949,54400.0
2011-12-22 12:00:00,32.66,32.75,32.65,32.74,55500.0,20.5012,20.5577,20.4949,20.5514,55500.0
2011-12-22 12:30:00,32.75,32.76,32.71,32.76,37600.0,20.5577,20.5639,20.5326,20.5639,37600.0
2011-12-22 13:00:00,32.76,32.82,32.76,32.81,39700.0,20.5639,20.6016,20.5639,20.5953,39700.0
2011-12-22 13:30:00,32.81,32.84,32.79,32.79,49100.0,20.5953,20.6142,20.5828,20.5828,49100.0
2011-12-22 14:00:00,32.78,32.79,32.72,32.73,42900.0,20.5765,20.5828,20.5388,20.5451,42900.0
2011-12-22 14:30:00,32.72,32.76,32.7,32.7,52200.0,20.5388,20.5639,20.5263,20.5263,52200.0
2011-12-22 15:00:00,32.71,32.81,32.71,32.8,79700.0,20.5326,20.5953,20.5326,20.5891,79700.0
2011-12-22 15:30:00,32.79,32.81,32.68,32.72,329300.0,20.5828,20.5953,20.5137,20.5388,329300.0
2011-12-23 09:30:00,32.85,32.99,32.71,32.92,83000.0,20.6204,20.7083,20.5326,20.6644,83000.0
2011-12-23 10:00:00,32.93,33.04,32.91,33.03,61000.0,20.6707,20.7397,20.6581,20.7334,61000.0
2011-12-23 10:30:00,33.03,33.05,32.9,32.92,52600.0,20.7334,20.746,20.6518,20.6644,52600.0
2011-12-23 11:00:00,32.93,32.99,32.9,32.99,73100.0,20.6707,20.7083,20.6518,20.7083,73100.0
2011-12-23 11:30:00,32.99,33.01,32.88,32.92,109300.0,20.7083,20.7209,20.6393,20.6644,109300.0
2011-12-23 12:00:00,32.91,32.91,32.84,32.86,36200.0,20.6581,20.6581,20.6142,20.6267,36200.0
2011-12-23 12:30:00,32.86,32.87,32.79,32.8,60600.0,20.6267,20.633,20.5828,20.5891,60600.0
2011-12-23 13:00:00,32.8,32.81,32.79,32.8,43100.0,20.5891,20.5953,20.5828,20.5891,43100.0
2011-12-23 13:30:00,32.8,32.8,32.76,32.79,27200.0,20.5891,20.5891,20.5639,20.5828,27200.0
2011-12-23 14:00:00,32.78,32.79,32.76,32.76,29900.0,20.5765,20.5828,20.5639,20.5639,29900.0
2011-12-23 14:30:00,32.76,32.77,32.73,32.73,46900.0,20.5639,20.5702,20.5451,20.5451,46900.0
2011-12-23 15:00:00,32.73,32.77,32.72,32.76,72400.0,20.5451,20.5702,20.5388,20.5639,72400.0
2011-12-23 15:30:00,32.76,32.83,32.74,32.82,215500.0,20.5639,20.6079,20.5514,20.6016,215500.0
2011-12-27 09:30:00,32.8,33.0,32.75,32.96,101700.0,20.5891,20.7146,20.5577,20.6895,101700.0
2011-12-27 10:00:00,32.96,33.18,32.92,33.12,169800.0,20.6895,20.8276,20.6644,20.7899,169800.0
2011-12-27 10:30:00,33.12,33.2,33.1,33.2,85500.0,20.7899,20.8401,20.7774,20.8401,85500.0
2011-12-27 11:00:00,33.2,33.25,33.19,33.19,77000.0,20.8401,20.8715,20.8339,20.8339,77000.0
2011-12-27 11:30:00,33.2,33.2,33.12,33.14,48600.0,20.8401,20.8401,20.7899,20.8025,48600.0
2011-12-27 12:00:00,33.13,33.14,33.11,33.12,33900.0,20.7962,20.8025,20.7836,20.7899,33900.0
2011-12-27 12:30:00,33.12,33.17,33.12,33.17,34900.0,20.7899,20.8213,20.7899,20.8213,34900.0
2011-12-27 13:00:00,33.17,33.17,33.12,33.13,56800.0,20.8213,20.8213,20.7899,20.7962,56800.0
2011-12-27 13:30:00,33.14,33.16,33.12,33.15,36500.0,20.8025,20.815,20.7899,20.8088,36500.0
2011-12-27 14:00:00,33.15,33.19,33.14,33.19,51300.0,20.8088,20.8339,20.8025,20.8339,51300.0
2011-12-27 14:30:00,33.18,33.23,33.16,33.21,62900.0,20.8276,20.859,20.815,20.8464,62900.0
2011-12-27 15:00:00,33.22,33.25,33.21,33.23,85400.0,20.8527,20.8715,20.8464,20.859,85400.0
2011-12-27 15:30:00,33.23,33.24,33.18,33.23,180000.0,20.859,20.8652,20.8276,20.859,180000.0
2011-12-28 09:30:00,33.18,33.24,33.12,33.14,119800.0,20.8276,20.8652,20.7899,20.8025,119800.0
2011-12-28 10:00:00,33.13,33.15,33.02,33.02,67100.0,20.7962,20.8088,20.7271,20.7271,67100.0
2011-12-28 10:30:00,33.01,33.08,32.97,33.07,50800.0,20.7209,20.7648,20.6958,20.7585,50800.0
2011-12-28 11:00:00,33.06,33.1,33.01,33.02,67100.0,20.7523,20.7774,20.7209,20.7271,67100.0
2011-12-28 11:30:00,33.02,33.04,32.98,33.0,87600.0,20.7271,20.7397,20.702,20.7146,87600.0
2011-12-28 12:00:00,33.0,33.05,32.98,33.05,72100.0,20.7146,20.746,20.702,20.746,72100.0
2011-12-28 12:30:00,33.05,33.07,33.03,33.06,36500.0,20.746,20.7585,20.7334,20.7523,36500.0
2011-12-28 13:00:00,33.05,33.11,33.05,33.1,37300.0,20.746,20.7836,20.746,20.7774,37300.0
2011-12-28 13:30:00,33.1,33.15,33.09,33.13,25200.0,20.7774,20.8088,20.7711,20.7962,25200.0
2011-12-28 14:00:00,33.14,33.14,33.08,33.12,66200.0,20.8025,20.8025,20.7648,20.7899,66200.0
2011-12-28 14:30:00,33.12,33.14,33.08,33.08,67800.0,20.7899,20.8025,20.7648,20.7648,67800.0
2011-12-28 15:00:00,33.08,33.1,33.01,33.03,70900.0,20.7648,20.7774,20.7209,20.7334,70900.0
2011-12-28 15:30:00,33.03,33.06,33.0,33.05,195000.0,20.7334,20.7523,20.7146,20.746,195000.0
2011-12-29 09:30:00,33.12,33.37,33.12,33.37,127600.0,20.7899,20.9468,20.7899,20.9468,127600.0
2011-12-29 10:00:00,33.37,33.45,33.35,33.42,100000.0,20.9468,20.9971,20.9343,20.9782,100000.0
2011-12-29 10:30:00,33.43,33.48,33.39,33.41,89400.0,20.9845,21.0159,20.9594,20.972,89400.0
2011-12-29 11:00:00,33.41,33.43,33.3,33.36,68000.0,20.972,20.9845,20.9029,20.9406,68000.0
2011-12-29 11:30:00,33.35,33.42,33.35,33.42,54100.0,20.9343,20.9782,20.9343,20.9782,54100.0
2011-12-29 12:00:00,33.41,33.42,33.38,33.41,42300.0,20.972,20.9782,20.9531,20.972,42300.0
2011-12-29 12:30:00,33.4,33.41,33.37,33.4,50500.0,20.9657,20.972,20.9468,20.9657,50500.0
2011-12-29 13:00:00,33.41,33.45,33.41,33.43,62200.0,20.972,20.9971,20.972,20.9845,62200.0
2011-12-29 13:30:00,33.43,33.48,33.43,33.47,51700.0,20.9845,21.0159,20.9845,21.0096,51700.0
2011-12-29 14:00:00,33.48,33.5,33.47,33.48,76200.0,21.0159,21.0285,21.0096,21.0159,76200.0
2011-12-29 14:30:00,33.48,33.49,33.48,33.48,50000.0,21.0159,21.0222,21.0159,21.0159,50000.0
2011-12-29 15:00:00,33.48,33.5,33.47,33.49,52000.0,21.0159,21.0285,21.0096,21.0222,52000.0
2011-12-29 15:30:00,33.49,33.65,33.49,33.58,361300.0,21.0222,21.1226,21.0222,21.0787,361300.0
2011-12-30 09:30:00,33.72,33.72,33.51,33.64,105400.0,21.1665,21.1665,21.0347,21.1163,105400.0
2011-12-30 10:00:00,33.63,33.67,33.62,33.62,59200.0,21.1101,21.1352,21.1038,21.1038,59200.0
2011-12-30 10:30:00,33.62,33.66,33.56,33.64,70800.0,21.1038,21.1289,21.0661,21.1163,70800.0
2011-12-30 11:00:00,33.63,33.63,33.51,33.55,56200.0,21.1101,21.1101,21.0347,21.0598,56200.0
2011-12-30 11:30:00,33.55,33.58,33.48,33.5,50400.0,21.0598,21.0787,21.0159,21.0285,50400.0
2011-12-30 12:00:00,33.5,33.51,33.45,33.45,32800.0,21.0285,21.0347,20.9971,20.9971,32800.0
2011-12-30 12:30:00,33.45,33.46,33.4,33.4,45000.0,20.9971,21.0033,20.9657,20.9657,45000.0
2011-12-30 13:00:00,33.4,33.41,33.35,33.35,54400.0,20.9657,20.972,20.9343,20.9343,54400.0
2011-12-30 13:30:00,33.35,33.38,33.34,33.36,40300.0,20.9343,20.9531,20.928,20.9406,40300.0
2011-12-30 14:00:00,33.36,33.37,33.29,33.31,123000.0,20.9406,20.9468,20.8966,20.9092,123000.0
2011-12-30 14:30:00,33.31,33.35,33.25,33.26,106800.0,20.9092,20.9343,20.8715,20.8778,106800.0
2011-12-30 15:00:00,33.26,33.28,33.22,33.24,131100.0,20.8778,20.8904,20.8527,20.8652,131100.0
2011-12-30 15:30:00,33.25,33.25,33.13,33.14,250000.0,20.8715,20.8715,20.7962,20.8025,250000.0
2012-01-03 09:30:00,33.65,33.68,33.16,33.17,245700.0,21.1226,21.1414,20.815,20.8213,245700.0
2012-01-03 10:00:00,33.18,33.44,33.13,33.38,204400.0,20.8276,20.9908,20.7962,20.9531,204400.0
2012-01-03 10:30:00,33.39,33.42,33.34,33.38,112600.0,20.9594,20.9782,20.928,20.9531,112600.0
2012-01-03 11:00:00,33.39,33.39,33.34,33.36,182700.0,20.9594,20.9594,20.928,20.9406,182700.0
2012-01-03 11:30:00,33.35,33.36,33.05,33.05,115700.0,20.9343,20.9406,20.746,20.746,115700.0
2012-01-03 12:00:00,33.04,33.04,32.95,32.95,122400.0,20.7397,20.7397,20.6832,20.6832,122400.0
2012-01-03 12:30:00,32.95,32.99,32.92,32.94,92500.0,20.6832,20.7083,20.6644,20.6769,92500.0
2012-01-03 13:00:00,32.94,32.96,32.75,32.78,84900.0,20.6769,20.6895,20.5577,20.5765,84900.0
2012-01-03 13:30:00,32.78,32.81,32.75,32.81,84100.0,20.5765,20.5953,20.5577,20.5953,84100.0
2012-01-03 14:00:00,32.8,32.87,32.8,32.84,78100.0,20.5891,20.633,20.5891,20.6142,78100.0
2012-01-03 14:30:00,32.84,32.9,32.82,32.9,129100.0,20.6142,20.6518,20.6016,20.6518,129100.0
2012-01-03 15:00:00,32.89,32.89,32.66,32.72,194000.0,20.6455,20.6455,20.5012,20.5388,194000.0
2012-01-03 15:30:00,32.72,32.87,32.7,32.76,370000.0,20.5388,20.633,20.5263,20.5639,370000.0
2012-01-04 09:30:00,32.79,33.02,32.78,33.0,210000.0,20.5828,20.7271,20.5765,20.7146,210000.0
2012-01-04 10:00:00,33.0,33.03,32.91,32.92,121400.0,20.7146,20.7334,20.6581,20.6644,121400.0
2012-01-04 10:30:00,32.92,32.99,32.91,32.94,135300.0,20.6644,20.7083,20.6581,20.6769,135300.0
2012-01-04 11:00:00,32.93,33.01,32.9,32.91,274900.0,20.6707,20.7209,20.6518,20.6581,274900.0
2012-01-04 11:30:00,32.9,32.99,32.9,32.97,64800.0,20.6518,20.7083,20.6518,20.6958,64800.0
2012-01-04 12:00:00,32.97,32.98,32.91,32.92,59900.0,20.6958,20.702,20.6581,20.6644,59900.0
2012-01-04 12:30:00,32.92,32.92,32.85,32.9,45200.0,20.6644,20.6644,20.6204,20.6518,45200.0
2012-01-04 13:00:00,32.9,32.91,32.84,32.9,86300.0,20.6518,20.6581,20.6142,20.6518,86300.0
2012-01-04 13:30:00,32.9,32.91,32.77,32.78,108300.0,20.6518,20.6581,20.5702,20.5765,108300.0
2012-01-04 14:00:00,32.79,32.81,32.76,32.78,66100.0,20.5828,20.5953,20.5639,20.5765,66100.0
2012-01-04 14:30:00,32.79,32.8,32.77,32.77,67800.0,20.5828,20.5891,20.5702,20.5702,67800.0
2012-01-04 15:00:00,32.77,32.77,32.68,32.69,76400.0,20.5702,20.5702,20.5137,20.52,76400.0
2012-01-04 15:30:00,32.68,32.75,32.67,32.75,282000.0,20.5137,20.5577,20.5074,20.5577,282000.0
2012-01-05 09:30:00,32.68,32.75,32.5,32.57,98800.0,20.5137,20.5577,20.4007,20.4447,98800.0
2012-01-05 10:00:00,32.57,32.59,32.5,32.58,97000.0,20.4447,20.4572,20.4007,20.451,97000.0
2012-01-05 10:30:00,32.58,32.6,32.52,32.59,119500.0,20.451,20.4635,20.4133,20.4572,119500.0
2012-01-05 11:00:00,32.59,32.74,32.57,32.74,123700.0,20.4572,20.5514,20.4447,20.5514,123700.0
2012-01-05 11:30:00,32.74,32.82,32.74,32.79,114300.0,20.5514,20.6016,20.5514,20.5828,114300.0
2012-01-05 12:00:00,32.79,32.88,32.75,32.87,125900.0,20.5828,20.6393,20.5577,20.633,125900.0
2012-01-05 12:30:00,32.87,32.97,32.84,32.94,103300.0,20.633,20.6958,20.6142,20.6769,103300.0
2012-01-05 13:00:00,32.94,32.95,32.87,32.91,73300.0,20.6769,20.6832,20.633,20.6581,73300.0
2012-01-05 13:30:00,32.91,32.95,32.88,32.89,69500.0,20.6581,20.6832,20.6393,20.6455,69500.0
2012-01-05 14:00:00,32.89,32.89,32.77,32.79,64900.0,20.6455,20.6455,20.5702,20.5828,64900.0
2012-01-05 14:30:00,32.79,32.81,32.75,32.76,50300.0,20.5828,20.5953,20.5577,20.5639,50300.0
2012-01-05 15:00:00,32.76,32.8,32.72,32.72,106900.0,20.5639,20.5891,20.5388,20.5388,106900.0
2012-01-05 15:30:00,32.73,32.75,32.69,32.73,378600.0,20.5451,20.5577,20.52,20.5451,378600.0
2012-01-06 09:30:00,32.75,32.75,32.6,32.63,151100.0,20.5577,20.5577,20.4635,20.4823,151100.0
2012-01-06 10:00:00,32.63,32.63,32.55,32.61,161600.0,20.4823,20.4823,20.4321,20.4698,161600.0
2012-01-06 10:30:00,32.62,32.75,32.62,32.7,172800.0,20.4761,20.5577,20.4761,20.5263,172800.0
2012-01-06 11:00:00,32.69,32.74,32.59,32.66,398700.0,20.52,20.5514,20.4572,20.5012,398700.0
2012-01-06 11:30:00,32.66,32.71,32.58,32.58,146600.0,20.5012,20.5326,20.451,20.451,146600.0
2012-01-06 12:00:00,32.59,32.59,32.54,32.54,110400.0,20.4572,20.4572,20.4258,20.4258,110400.0
2012-01-06 12:30:00,32.54,32.55,32.41,32.41,91800.0,20.4258,20.4321,20.3442,20.3442,91800.0
2012-01-06 13:00:00,32.41,32.45,32.37,32.45,150300.0,20.3442,20.3694,20.3191,20.3694,150300.0
2012-01-06 13:30:00,32.45,32.46,32.36,32.37,150000.0,20.3694,20.3756,20.3129,20.3191,150000.0
2012-01-06 14:00:00,32.37,32.4,32.33,32.33,142700.0,20.3191,20.338,20.294,20.294,142700.0
2012-01-06 14:30:00,32.33,32.34,32.25,32.26,145900.0,20.294,20.3003,20.2438,20.2501,145900.0
2012-01-06 15:00:00,32.27,32.27,32.14,32.15,300900.0,20.2564,20.2564,20.1748,20.181,300900.0
2012-01-06 15:30:00,32.15,32.19,32.05,32.11,759900.0,20.181,20.2061,20.1183,20.1559,759900.0
2012-01-09 09:30:00,32.32,32.33,31.99,32.0,183500.0,20.2877,20.294,20.0806,20.0869,183500.0
2012-01-09 10:00:00,32.0,32.07,31.97,32.0,180700.0,20.0869,20.1308,20.068,20.0869,180700.0
2012-01-09 10:30:00,32.0,32.04,31.93,31.96,179800.0,20.0869,20.112,20.0429,20.0618,179800.0
2012-01-09 11:00:00,31.96,31.96,31.9,31.93,105700.0,20.0618,20.0618,20.0241,20.0429,105700.0
2012-01-09 11:30:00,31.94,31.94,31.79,31.84,204600.0,20.0492,20.0492,19.9551,19.9864,204600.0
2012-01-09 12:00:00,31.85,31.86,31.64,31.69,357300.0,19.9927,19.999,19.8609,19.8923,357300.0
2012-01-09 12:30:00,31.69,31.72,31.64,31.65,275400.0,19.8923,19.9111,19.8609,19.8672,275400.0
2012-01-09 13:00:00,31.65,31.9,31.65,31.89,227000.0,19.8672,20.0241,19.8672,20.0178,227000.0
2012-01-09 13:30:00,31.89,31.96,31.85,31.95,128100.0,20.0178,20.0618,19.9927,20.0555,128100.0
2012-01-09 14:00:00,31.96,32.04,31.96,32.02,120900.0,20.0618,20.112,20.0618,20.0994,120900.0
2012-01-09 14:30:00,32.01,32.07,31.98,32.04,131600.0,20.0932,20.1308,20.0743,20.112,131600.0
2012-01-09 15:00:00,32.04,32.06,32.03,32.03,168000.0,20.112,20.1245,20.1057,20.1057,168000.0
2012-01-09 15:30:00,32.03,32.14,32.01,32.07,384900.0,20.1057,20.1748,20.0932,20.1308,384900.0
2012-01-10 09:30:00,32.31,32.34,32.15,32.32,184400.0,20.2815,20.3003,20.181,20.2877,184400.0
2012-01-10 10:00:00,32.33,32.5,32.32,32.5,135600.0,20.294,20.4007,20.2877,20.4007,135600.0
2012-01-10 10:30:00,32.5,32.59,32.48,32.58,83000.0,20.4007,20.4572,20.3882,20.451,83000.0
2012-01-10 11:00:00,32.58,32.68,32.55,32.66,187500.0,20.451,20.5137,20.4321,20.5012,187500.0
2012-01-10 11:30:00,32.65,32.66,32.55,32.56,111500.0,20.4949,20.5012,20.4321,20.4384,111500.0
2012-01-10 12:00:00,32.57,32.58,32.47,32.47,61300.0,20.4447,20.451,20.3819,20.3819,61300.0
2012-01-10 12:30:00,32.47,32.47,32.41,32.45,67000.0,20.3819,20.3819,20.3442,20.3694,67000.0
2012-01-10 13:00:00,32.44,32.46,32.42,32.45,62200.0,20.3631,20.3756,20.3505,20.3694,62200.0
2012-01-10 13:30:00,32.45,32.49,32.44,32.45,139600.0,20.3694,20.3945,20.3631,20.3694,139600.0
2012-01-10 14:00:00,32.45,32.45,32.41,32.42,224600.0,20.3694,20.3694,20.3442,20.3505,224600.0
2012-01-10 14:30:00,32.41,32.43,32.33,32.36,448900.0,20.3442,20.3568,20.294,20.3129,448900.0
2012-01-10 15:00:00,32.36,32.37,32.27,32.3,92600.0,20.3129,20.3191,20.2564,20.2752,92600.0
2012-01-10 15:30:00,32.3,32.31,32.25,32.28,541900.0,20.2752,20.2815,20.2438,20.2626,541900.0
2012-01-11 09:30:00,32.1,32.33,32.1,32.25,309900.0,20.1497,20.294,20.1497,20.2438,309900.0
2012-01-11 10:00:00,32.26,32.31,32.25,32.26,168800.0,20.2501,20.2815,20.2438,20.2501,168800.0
2012-01-11 10:30:00,32.26,32.36,32.25,32.26,122500.0,20.2501,20.3129,20.2438,20.2501,122500.0
2012-01-11 11:00:00,32.26,32.31,32.24,32.3,173100.0,20.2501,20.2815,20.2375,20.2752,173100.0
2012-01-11 11:30:00,32.3,32.41,32.29,32.34,87100.0,20.2752,20.3442,20.2689,20.3003,87100.0
2012-01-11 12:00:00,32.34,32.35,32.23,32.23,60000.0,20.3003,20.3066,20.2313,20.2313,60000.0
2012-01-11 12:30:00,32.23,32.27,32.2,32.26,62500.0,20.2313,20.2564,20.2124,20.2501,62500.0
2012-01-11 13:00:00,32.27,32.28,32.23,32.25,126200.0,20.2564,20.2626,20.2313,20.2438,126200.0
2012-01-11 13:30:00,32.25,32.28,32.24,32.26,72400.0,20.2438,20.2626,20.2375,20.2501,72400.0
2012-01-11 14:00:00,32.26,32.26,32.21,32.22,88500.0,20.2501,20.2501,20.2187,20.225,88500.0
2012-01-11 14:30:00,32.23,32.3,32.2,32.27,275500.0,20.2313,20.2752,20.2124,20.2564,275500.0
2012-01-11 15:00:00,32.27,32.33,32.26,32.31,63700.0,20.2564,20.294,20.2501,20.2815,63700.0
2012-01-11 15:30:00,32.31,32.37,32.27,32.34,320300.0,20.2815,20.3191,20.2564,20.3003,320300.0
2012-01-12 09:30:00,32.53,32.55,32.4,32.43,154100.0,20.4196,20.4321,20.338,20.3568,154100.0
2012-01-12 10:00:00,32.43,32.44,32.34,32.37,196200.0,20.3568,20.3631,20.3003,20.3191,196200.0
2012-01-12 10:30:00,32.36,32.4,32.27,32.3,108600.0,20.3129,20.338,20.2564,20.2752,108600.0
2012-01-12 11:00:00,32.29,32.34,32.27,32.32,109900.0,20.2689,20.3003,20.2564,20.2877,109900.0
2012-01-12 11:30:00,32.31,32.34,32.3,32.31,79100.0,20.2815,20.3003,20.2752,20.2815,79100.0
2012-01-12 12:00:00,32.31,32.33,32.29,32.31,82400.0,20.2815,20.294,20.2689,20.2815,82400.0
2012-01-12 12:30:00,32.32,32.34,32.3,32.3,132600.0,20.2877,20.3003,20.2752,20.2752,132600.0
2012-01-12 13:00:00,32.3,32.35,32.3,32.34,49700.0,20.2752,20.3066,20.2752,20.3003,49700.0
2012-01-12 13:30:00,32.33,32.35,32.31,32.34,44200.0,20.294,20.3066,20.2815,20.3003,44200.0
2012-01-12 14:00:00,32.33,32.35,32.31,32.34,40200.0,20.294,20.3066,20.2815,20.3003,40200.0
2012-01-12 14:30:00,32.34,32.42,32.34,32.39,97300.0,20.3003,20.3505,20.3003,20.3317,97300.0
2012-01-12 15:00:00,32.38,32.39,32.36,32.38,100200.0,20.3254,20.3317,20.3129,20.3254,100200.0
2012-01-12 15:30:00,32.38,32.38,32.32,32.34,461100.0,20.3254,20.3254,20.2877,20.3003,461100.0
2012-01-13 09:30:00,32.14,32.3,32.11,32.12,122800.0,20.1748,20.2752,20.1559,20.1622,122800.0
2012-01-13 10:00:00,32.13,32.22,32.09,32.21,97100.0,20.1685,20.225,20.1434,20.2187,97100.0
2012-01-13 10:30:00,32.21,32.27,32.15,32.27,118000.0,20.2187,20.2564,20.181,20.2564,118000.0
2012-01-13 11:00:00,32.26,32.3,32.23,32.25,86000.0,20.2501,20.2752,20.2313,20.2438,86000.0
2012-01-13 11:30:00,32.25,32.26,32.19,32.19,103600.0,20.2438,20.2501,20.2061,20.2061,103600.0
2012-01-13 12:00:00,32.19,32.2,32.14,32.16,55400.0,20.2061,20.2124,20.1748,20.1873,55400.0
2012-01-13 12:30:00,32.15,32.26,32.14,32.26,50200.0,20.181,20.2501,20.1748,20.2501,50200.0
2012-01-13 13:00:00,32.25,32.26,32.17,32.18,59100.0,20.2438,20.2501,20.1936,20.1999,59100.0
2012-01-13 13:30:00,32.18,32.24,32.15,32.22,52400.0,20.1999,20.2375,20.181,20.225,52400.0
2012-01-13 14:00:00,32.23,32.26,32.19,32.25,46600.0,20.2313,20.2501,20.2061,20.2438,46600.0
2012-01-13 14:30:00,32.24,32.25,32.22,32.24,42600.0,20.2375,20.2438,20.225,20.2375,42600.0
2012-01-13 15:00:00,32.24,32.28,32.23,32.26,52700.0,20.2375,20.2626,20.2313,20.2501,52700.0
2012-01-13 15:30:00,32.26,32.36,32.26,32.32,224100.0,20.2501,20.3129,20.2501,20.2877,224100.0
2012-01-17 09:30:00,32.6,32.78,32.57,32.61,104500.0,20.4635,20.5765,20.4447,20.4698,104500.0
2012-01-17 10:00:00,32.61,32.62,32.43,32.54,86200.0,20.4698,20.4761,20.3568,20.4258,86200.0
2012-01-17 10:30:00,32.53,32.6,32.51,32.56,103500.0,20.4196,20.4635,20.407,20.4384,103500.0
2012-01-17 11:00:00,32.56,32.58,32.46,32.49,53800.0,20.4384,20.451,20.3756,20.3945,53800.0
2012-01-17 11:30:00,32.5,32.51,32.37,32.37,72300.0,20.4007,20.407,20.3191,20.3191,72300.0
2012-01-17 12:00:00,32.37,32.4,32.35,32.35,35900.0,20.3191,20.338,20.3066,20.3066,35900.0
2012-01-17 12:30:00,32.35,32.41,32.31,32.4,44800.0,20.3066,20.3442,20.2815,20.338,44800.0
2012-01-17 13:00:00,32.41,32.45,32.39,32.44,46200.0,20.3442,20.3694,20.3317,20.3631,46200.0
2012-01-17 13:30:00,32.44,32.44,32.41,32.42,37300.0,20.3631,20.3631,20.3442,20.3505,37300.0
2012-01-17 14:00:00,32.41,32.44,32.39,32.42,62600.0,20.3442,20.3631,20.3317,20.3505,62600.0
2012-01-17 14:30:00,32.41,32.42,32.33,32.34,77400.0,20.3442,20.3505,20.294,20.3003,77400.0
2012-01-17 15:00:00,32.34,32.35,32.29,32.33,82400.0,20.3003,20.3066,20.2689,20.294,82400.0
2012-01-17 15:30:00,32.33,32.4,32.32,32.37,179800.0,20.294,20.338,20.2877,20.3191,179800.0
2012-01-18 09:30:00,32.3,32.37,32.05,32.13,155500.0,20.2752,20.3191,20.1183,20.1685,155500.0
2012-01-18 10:00:00,32.15,32.21,32.05,32.14,111300.0,20.181,20.2187,20.1183,20.1748,111300.0
2012-01-18 10:30:00,32.13,32.15,32.0,32.02,78400.0,20.1685,20.181,20.0869,20.0994,78400.0
2012-01-18 11:00:00,32.01,32.02,31.9,31.91,103000.0,20.0932,20.0994,20.0241,20.0304,103000.0
2012-01-18 11:30:00,31.91,31.97,31.86,31.87,89500.0,20.0304,20.068,19.999,20.0053,89500.0
2012-01-18 12:00:00,31.87,32.01,31.87,31.99,84500.0,20.0053,20.0932,20.0053,20.0806,84500.0
2012-01-18 12:30:00,31.98,32.06,31.98,32.05,73300.0,20.0743,20.1245,20.0743,20.1183,73300.0
2012-01-18 13:00:00,32.06,32.06,32.01,32.05,57800.0,20.1245,20.1245,20.0932,20.1183,57800.0
2012-01-18 13:30:00,32.05,32.09,31.98,31.99,83300.0,20.1183,20.1434,20.0743,20.0806,83300.0
2012-01-18 14:00:00,31.98,32.08,31.98,32.07,45100.0,20.0743,20.1371,20.0743,20.1308,45100.0
2012-01-18 14:30:00,32.08,32.11,32.05,32.07,42200.0,20.1371,20.1559,20.1183,20.1308,42200.0
2012-01-18 15:00:00,32.07,32.19,32.06,32.16,107400.0,20.1308,20.2061,20.1245,20.1873,107400.0
2012-01-18 15:30:00,32.16,32.16,32.08,32.12,187300.0,20.1873,20.1873,20.1371,20.1622,187300.0
2012-01-19 09:30:00,32.1,32.16,31.81,31.85,92500.0,20.1497,20.1873,19.9676,19.9927,92500.0
2012-01-19 10:00:00,31.85,31.85,31.7,31.74,202000.0,19.9927,19.9927,19.8986,19.9237,202000.0
2012-01-19 10:30:00,31.73,31.81,31.73,31.8,136100.0,19.9174,19.9676,19.9174,19.9613,136100.0
2012-01-19 11:00:00,31.8,31.8,31.72,31.72,44800.0,19.9613,19.9613,19.9111,19.9111,44800.0
2012-01-19 11:30:00,31.72,31.77,31.71,31.75,41900.0,19.9111,19.9425,19.9048,19.93,41900.0
2012-01-19 12:00:00,31.75,31.76,31.65,31.66,88200.0,19.93,19.9362,19.8672,19.8735,88200.0
2012-01-19 12:30:00,31.66,31.73,31.66,31.69,40000.0,19.8735,19.9174,19.8735,19.8923,40000.0
2012-01-19 13:00:00,31.69,31.69,31.61,31.62,96300.0,19.8923,19.8923,19.8421,19.8483,96300.0
2012-01-19 13:30:00,31.62,31.62,31.56,31.56,58100.0,19.8483,19.8483,19.8107,19.8107,58100.0
2012-01-19 14:00:00,31.57,31.59,31.54,31.55,61800.0,19.817,19.8295,19.7981,19.8044,61800.0
2012-01-19 14:30:00,31.55,31.57,31.48,31.48,112000.0,19.8044,19.817,19.7605,19.7605,112000.0
2012-01-19 15:00:00,31.49,31.6,31.48,31.6,157200.0,19.7667,19.8358,19.7605,19.8358,157200.0
2012-01-19 15:30:00,31.6,31.63,31.5,31.56,301300.0,19.8358,19.8546,19.773,19.8107,301300.0
2012-01-20 09:30:00,31.59,31.74,31.45,31.47,318800.0,19.8295,19.9237,19.7416,19.7542,318800.0
2012-01-20 10:00:00,31.48,31.48,31.41,31.42,140000.0,19.7605,19.7605,19.7165,19.7228,140000.0
2012-01-20 10:30:00,31.42,31.48,31.41,31.48,74600.0,19.7228,19.7605,19.7165,19.7605,74600.0
2012-01-20 11:00:00,31.49,31.53,31.44,31.53,59800.0,19.7667,19.7919,19.7354,19.7919,59800.0
2012-01-20 11:30:00,31.53,31.53,31.47,31.51,66100.0,19.7919,19.7919,19.7542,19.7793,66100.0
2012-01-20 12:00:00,31.51,31.54,31.49,31.53,46900.0,19.7793,19.7981,19.7667,19.7919,46900.0
2012-01-20 12:30:00,31.53,31.58,31.52,31.55,47100.0,19.7919,19.8232,19.7856,19.8044,47100.0
2012-01-20 13:00:00,31.56,31.64,31.56,31.64,54200.0,19.8107,19.8609,19.8107,19.8609,54200.0
2012-01-20 13:30:00,31.63,31.65,31.62,31.63,37000.0,19.8546,19.8672,19.8483,19.8546,37000.0
2012-01-20 14:00:00,31.63,31.67,31.62,31.66,91400.0,19.8546,19.8797,19.8483,19.8735,91400.0
2012-01-20 14:30:00,31.65,31.66,31.58,31.59,61500.0,19.8672,19.8735,19.8232,19.8295,61500.0
2012-01-20 15:00:00,31.6,31.67,31.59,31.64,99500.0,19.8358,19.8797,19.8295,19.8609,99500.0
2012-01-20 15:30:00,31.64,31.64,31.56,31.64,200800.0,19.8609,19.8609,19.8107,19.8609,200800.0
2012-01-23 09:30:00,31.7,31.98,31.7,31.93,148100.0,19.8986,20.0743,19.8986,20.0429,148100.0
2012-01-23 10:00:00,31.93,31.96,31.91,31.91,101000.0,20.0429,20.0618,20.0304,20.0304,101000.0
2012-01-23 10:30:00,31.91,31.94,31.83,31.84,125700.0,20.0304,20.0492,19.9802,19.9864,125700.0
2012-01-23 11:00:00,31.84,31.92,31.81,31.87,74900.0,19.9864,20.0367,19.9676,20.0053,74900.0
2012-01-23 11:30:00,31.87,31.87,31.71,31.76,73200.0,20.0053,20.0053,19.9048,19.9362,73200.0
2012-01-23 12:00:00,31.77,31.77,31.7,31.71,82100.0,19.9425,19.9425,19.8986,19.9048,82100.0
2012-01-23 12:30:00,31.72,31.76,31.71,31.73,45600.0,19.9111,19.9362,19.9048,19.9174,45600.0
2012-01-23 13:00:00,31.73,31.78,31.71,31.74,52700.0,19.9174,19.9488,19.9048,19.9237,52700.0
2012-01-23 13:30:00,31.75,31.8,31.74,31.78,42900.0,19.93,19.9613,19.9237,19.9488,42900.0
2012-01-23 14:00:00,31.77,31.85,31.77,31.85,94800.0,19.9425,19.9927,19.9425,19.9927,94800.0
2012-01-23 14:30:00,31.85,31.86,31.77,31.85,54200.0,19.9927,19.999,19.9425,19.9927,54200.0
2012-01-23 15:00:00,31.84,31.89,31.81,31.81,93900.0,19.9864,20.0178,19.9676,19.9676,93900.0
2012-01-23 15:30:00,31.82,31.85,31.75,31.82,221800.0,19.9739,19.9927,19.93,19.9739,221800.0
2012-01-24 09:30:00,31.7,31.71,31.46,31.5,101700.0,19.8986,19.9048,19.7479,19.773,101700.0
2012-01-24 10:00:00,31.5,31.51,31.32,31.34,114200.0,19.773,19.7793,19.66,19.6726,114200.0
2012-01-24 10:30:00,31.34,31.36,31.22,31.22,125400.0,19.6726,19.6851,19.5973,19.5973,125400.0
2012-01-24 11:00:00,31.22,31.33,31.21,31.28,87100.0,19.5973,19.6663,19.591,19.6349,87100.0
2012-01-24 11:30:00,31.27,31.29,31.24,31.25,55400.0,19.6286,19.6412,19.6098,19.6161,55400.0
2012-01-24 12:00:00,31.25,31.29,31.25,31.28,53500.0,19.6161,19.6412,19.6161,19.6349,53500.0
2012-01-24 12:30:00,31.29,31.32,31.17,31.18,174900.0,19.6412,19.66,19.5659,19.5722,174900.0
2012-01-24 13:00:00,31.19,31.25,31.17,31.19,55300.0,19.5784,19.6161,19.5659,19.5784,55300.0
2012-01-24 13:30:00,31.19,31.2,31.15,31.16,76200.0,19.5784,19.5847,19.5533,19.5596,76200.0
2012-01-24 14:00:00,31.16,31.17,31.1,31.13,78500.0,19.5596,19.5659,19.5219,19.5408,78500.0
2012-01-24 14:30:00,31.13,31.16,31.1,31.14,151800.0,19.5408,19.5596,19.5219,19.547,151800.0
2012-01-24 15:00:00,31.13,31.31,31.13,31.3,123500.0,19.5408,19.6538,19.5408,19.6475,123500.0
2012-01-24 15:30:00,31.29,31.3,31.19,31.25,350700.0,19.6412,19.6475,19.5784,19.6161,350700.0
2012-01-25 09:30:00,31.13,31.14,30.9,30.98,94200.0,19.5408,19.547,19.3964,19.4466,94200.0
2012-01-25 10:00:00,30.97,31.05,30.93,31.01,144700.0,19.4403,19.4906,19.4152,19.4654,144700.0
2012-01-25 10:30:00,31.02,31.16,31.02,31.07,97800.0,19.4717,19.5596,19.4717,19.5031,97800.0
2012-01-25 11:00:00,31.07,31.08,30.96,31.02,72900.0,19.5031,19.5094,19.4341,19.4717,72900.0
2012-01-25 11:30:00,31.02,31.09,31.01,31.07,88600.0,19.4717,19.5157,19.4654,19.5031,88600.0
2012-01-25 12:00:00,31.07,31.19,31.04,31.12,79100.0,19.5031,19.5784,19.4843,19.5345,79100.0
2012-01-25 12:30:00,31.12,31.4,31.08,31.39,100100.0,19.5345,19.7103,19.5094,19.704,100100.0
2012-01-25 13:00:00,31.38,31.6,31.36,31.52,111100.0,19.6977,19.8358,19.6851,19.7856,111100.0
2012-01-25 13:30:00,31.52,31.61,31.44,31.61,73000.0,19.7856,19.8421,19.7354,19.8421,73000.0
2012-01-25 14:00:00,31.61,31.64,31.54,31.56,143500.0,19.8421,19.8609,19.7981,19.8107,143500.0
2012-01-25 14:30:00,31.56,31.73,31.56,31.69,126100.0,19.8107,19.9174,19.8107,19.8923,126100.0
2012-01-25 15:00:00,31.69,31.83,31.67,31.82,146300.0,19.8923,19.9802,19.8797,19.9739,146300.0
2012-01-25 15:30:00,31.82,31.97,31.81,31.94,384600.0,19.9739,20.068,19.9676,20.0492,384600.0
2012-01-26 09:30:00,31.94,31.97,31.8,31.92,141100.0,20.0492,20.068,19.9613,20.0367,141100.0
2012-01-26 10:00:00,31.92,31.92,31.84,31.86,147700.0,20.0367,20.0367,19.9864,19.999,147700.0
2012-01-26 10:30:00,31.87,31.9,31.78,31.78,77800.0,20.0053,20.0241,19.9488,19.9488,77800.0
2012-01-26 11:00:00,31.79,31.85,31.74,31.82,102100.0,19.9551,19.9927,19.9237,19.9739,102100.0
2012-01-26 11:30:00,31.82,31.95,31.82,31.91,82700.0,19.9739,20.0555,19.9739,20.0304,82700.0
2012-01-26 12:00:00,31.9,31.94,31.84,31.92,81300.0,20.0241,20.0492,19.9864,20.0367,81300.0
2012-01-26 12:30:00,31.92,31.94,31.9,31.93,85700.0,20.0367,20.0492,20.0241,20.0429,85700.0
2012-01-26 13:00:00,31.93,32.0,31.9,31.9,246900.0,20.0429,20.0869,20.0241,20.0241,246900.0
2012-01-26 13:30:00,31.9,31.92,31.78,31.78,129700.0,20.0241,20.0367,19.9488,19.9488,129700.0
2012-01-26 14:00:00,31.78,31.82,31.7,31.71,157500.0,19.9488,19.9739,19.8986,19.9048,157500.0
2012-01-26 14:30:00,31.71,31.79,31.7,31.75,72100.0,19.9048,19.9551,19.8986,19.93,72100.0
2012-01-26 15:00:00,31.74,31.83,31.7,31.83,191000.0,19.9237,19.9802,19.8986,19.9802,191000.0
2012-01-26 15:30:00,31.83,31.94,31.82,31.9,372000.0,19.9802,20.0492,19.9739,20.0241,372000.0
2012-01-27 09:30:00,31.89,31.92,31.71,31.74,143200.0,20.0178,20.0367,19.9048,19.9237,143200.0
2012-01-27 10:00:00,31.75,31.86,31.72,31.81,99300.0,19.93,19.999,19.9111,19.9676,99300.0
2012-01-27 10:30:00,31.82,31.86,31.63,31.67,98000.0,19.9739,19.999,19.8546,19.8797,98000.0
2012-01-27 11:00:00,31.67,31.72,31.67,31.67,124100.0,19.8797,19.9111,19.8797,19.8797,124100.0
2012-01-27 11:30:00,31.68,31.69,31.57,31.63,81900.0,19.886,19.8923,19.817,19.8546,81900.0
2012-01-27 12:00:00,31.62,31.67,31.58,31.6,69700.0,19.8483,19.8797,19.8232,19.8358,69700.0
2012-01-27 12:30:00,31.6,31.62,31.55,31.56,58500.0,19.8358,19.8483,19.8044,19.8107,58500.0
2012-01-27 13:00:00,31.55,31.61,31.55,31.59,46500.0,19.8044,19.8421,19.8044,19.8295,46500.0
2012-01-27 13:30:00,31.6,31.65,31.57,31.58,50400.0,19.8358,19.8672,19.817,19.8232,50400.0
2012-01-27 14:00:00,31.58,31.63,31.55,31.6,105000.0,19.8232,19.8546,19.8044,19.8358,105000.0
2012-01-27 14:30:00,31.6,31.69,31.59,31.69,69600.0,19.8358,19.8923,19.8295,19.8923,69600.0
2012-01-27 15:00:00,31.68,31.76,31.66,31.75,123800.0,19.886,19.9362,19.8735,19.93,123800.0
2012-01-27 15:30:00,31.75,31.76,31.62,31.62,203400.0,19.93,19.9362,19.8483,19.8483,203400.0
2012-01-30 09:30:00,31.49,31.49,31.26,31.48,153200.0,19.7667,19.7667,19.6224,19.7605,153200.0
2012-01-30 10:00:00,31.49,31.53,31.37,31.47,92500.0,19.7667,19.7919,19.6914,19.7542,92500.0
2012-01-30 10:30:00,31.46,31.54,31.38,31.42,187500.0,19.7479,19.7981,19.6977,19.7228,187500.0
2012-01-30 11:00:00,31.42,31.42,31.35,31.37,94700.0,19.7228,19.7228,19.6789,19.6914,94700.0
2012-01-30 11:30:00,31.36,31.41,31.33,31.41,42900.0,19.6851,19.7165,19.6663,19.7165,42900.0
2012-01-30 12:00:00,31.41,31.44,31.37,31.42,61800.0,19.7165,19.7354,19.6914,19.7228,61800.0
2012-01-30 12:30:00,31.43,31.46,31.39,31.44,95000.0,19.7291,19.7479,19.704,19.7354,95000.0
2012-01-30 13:00:00,31.44,31.48,31.41,31.45,54400.0,19.7354,19.7605,19.7165,19.7416,54400.0
2012-01-30 13:30:00,31.45,31.51,31.43,31.51,47500.0,19.7416,19.7793,19.7291,19.7793,47500.0
2012-01-30 14:00:00,31.52,31.57,31.48,31.49,65700.0,19.7856,19.817,19.7605,19.7667,65700.0
2012-01-30 14:30:00,31.49,31.53,31.48,31.49,69100.0,19.7667,19.7919,19.7605,19.7667,69100.0
2012-01-30 15:00:00,31.49,31.49,31.41,31.44,84500.0,19.7667,19.7667,19.7165,19.7354,84500.0
2012-01-30 15:30:00,31.45,31.47,31.38,31.47,251200.0,19.7416,19.7542,19.6977,19.7542,251200.0
2012-01-31 09:30:00,31.54,31.7,31.53,31.68,133300.0,19.7981,19.8986,19.7919,19.886,133300.0
2012-01-31 10:00:00,31.68,31.69,31.49,31.56,126700.0,19.886,19.8923,19.7667,19.8107,126700.0
2012-01-31 10:30:00,31.56,31.57,31.48,31.51,95900.0,19.8107,19.817,19.7605,19.7793,95900.0
2012-01-31 11:00:00,31.51,31.54,31.46,31.48,108500.0,19.7793,19.7981,19.7479,19.7605,108500.0
2012-01-31 11:30:00,31.48,31.6,31.46,31.55,409300.0,19.7605,19.8358,19.7479,19.8044,409300.0
2012-01-31 12:00:00,31.54,31.54,31.48,31.5,152600.0,19.7981,19.7981,19.7605,19.773,152600.0
2012-01-31 12:30:00,31.5,31.52,31.48,31.51,82500.0,19.773,19.7856,19.7605,19.7793,82500.0
2012-01-31 13:00:00,31.51,31.56,31.49,31.53,98600.0,19.7793,19.8107,19.7667,19.7919,98600.0
2012-01-31 13:30:00,31.53,31.54,31.4,31.4,119700.0,19.7919,19.7981,19.7103,19.7103,119700.0
2012-01-31 14:00:00,31.4,31.47,31.39,31.44,134600.0,19.7103,19.7542,19.704,19.7354,134600.0
2012-01-31 14:30:00,31.45,31.59,31.45,31.59,144100.0,19.7416,19.8295,19.7416,19.8295,144100.0
2012-01-31 15:00:00,31.59,31.63,31.55,31.62,154400.0,19.8295,19.8546,19.8044,19.8483,154400.0
2012-01-31 15:30:00,31.63,31.67,31.55,31.62,402200.0,19.8546,19.8797,19.8044,19.8483,402200.0
2012-02-01 09:30:00,31.76,31.92,31.73,31.85,125900.0,19.9362,20.0367,19.9174,19.9927,125900.0
2012-02-01 10:00:00,31.84,31.99,31.84,31.93,100300.0,19.9864,20.0806,19.9864,20.0429,100300.0
2012-02-01 10:30:00,31.93,31.96,31.89,31.91,77200.0,20.0429,20.0618,20.0178,20.0304,77200.0
2012-02-01 11:00:00,31.91,31.91,31.87,31.9,77900.0,20.0304,20.0304,20.0053,20.0241,77900.0
2012-02-01 11:30:00,31.9,31.91,31.8,31.81,82200.0,20.0241,20.0304,19.9613,19.9676,82200.0
2012-02-01 12:00:00,31.81,31.91,31.77,31.87,65000.0,19.9676,20.0304,19.9425,20.0053,65000.0
2012-02-01 12:30:00,31.87,31.94,31.85,31.92,74400.0,20.0053,20.0492,19.9927,20.0367,74400.0
2012-02-01 13:00:00,31.92,31.94,31.83,31.84,136600.0,20.0367,20.0492,19.9802,19.9864,136600.0
2012-02-01 13:30:00,31.84,31.91,31.82,31.88,103600.0,19.9864,20.0304,19.9739,20.0116,103600.0
2012-02-01 14:00:00,31.88,31.88,31.8,31.81,89900.0,20.0116,20.0116,19.9613,19.9676,89900.0
2012-02-01 14:30:00,31.82,31.83,31.75,31.77,152300.0,19.9739,19.9802,19.93,19.9425,152300.0
2012-02-01 15:00:00,31.78,31.78,31.72,31.74,211000.0,19.9488,19.9488,19.9111,19.9237,211000.0
2012-02-01 15:30:00,31.74,31.78,31.69,31.7,469300.0,19.9237,19.9488,19.8923,19.8986,469300.0
2012-02-02 09:30:00,31.73,31.86,31.54,31.63,109400.0,19.9174,19.999,19.7981,19.8546,109400.0
2012-02-02 10:00:00,31.62,31.66,31.56,31.63,120800.0,19.8483,19.8735,19.8107,19.8546,120800.0
2012-02-02 10:30:00,31.63,31.66,31.6,31.63,91300.0,19.8546,19.8735,19.8358,19.8546,91300.0
2012-02-02 11:00:00,31.63,31.65,31.5,31.57,93300.0,19.8546,19.8672,19.773,19.817,93300.0
2012-02-02 11:30:00,31.57,31.6,31.56,31.56,44000.0,19.817,19.8358,19.8107,19.8107,44000.0
2012-02-02 12:00:00,31.57,31.58,31.51,31.53,37200.0,19.817,19.8232,19.7793,19.7919,37200.0
2012-02-02 12:30:00,31.52,31.58,31.52,31.55,57000.0,19.7856,19.8232,19.7856,19.8044,57000.0
2012-02-02 13:00:00,31.54,31.55,31.49,31.55,48900.0,19.7981,19.8044,19.7667,19.8044,48900.0
2012-02-02 13:30:00,31.55,31.62,31.54,31.61,37800.0,19.8044,19.8483,19.7981,19.8421,37800.0
2012-02-02 14:00:00,31.61,31.65,31.59,31.6,38500.0,19.8421,19.8672,19.8295,19.8358,38500.0
2012-02-02 14:30:00,31.6,31.62,31.55,31.56,52400.0,19.8358,19.8483,19.8044,19.8107,52400.0
2012-02-02 15:00:00,31.57,31.61,31.55,31.61,49900.0,19.817,19.8421,19.8044,19.8421,49900.0
2012-02-02 15:30:00,31.6,31.62,31.55,31.58,236100.0,19.8358,19.8483,19.8044,19.8232,236100.0
2012-02-03 09:30:00,31.8,31.86,31.59,31.61,84100.0,19.9613,19.999,19.8295,19.8421,84100.0
2012-02-03 10:00:00,31.63,31.66,31.51,31.56,82000.0,19.8546,19.8735,19.7793,19.8107,82000.0
2012-02-03 10:30:00,31.57,31.61,31.53,31.61,70200.0,19.817,19.8421,19.7919,19.8421,70200.0
2012-02-03 11:00:00,31.61,31.72,31.61,31.71,38300.0,19.8421,19.9111,19.8421,19.9048,38300.0
2012-02-03 11:30:00,31.72,31.73,31.66,31.7,79600.0,19.9111,19.9174,19.8735,19.8986,79600.0
2012-02-03 12:00:00,31.69,31.75,31.69,31.74,68900.0,19.8923,19.93,19.8923,19.9237,68900.0
2012-02-03 12:30:00,31.74,31.79,31.74,31.78,64600.0,19.9237,19.9551,19.9237,19.9488,64600.0
2012-02-03 13:00:00,31.78,31.79,31.67,31.67,48000.0,19.9488,19.9551,19.8797,19.8797,48000.0
2012-02-03 13:30:00,31.66,31.72,31.65,31.72,37000.0,19.8735,19.9111,19.8672,19.9111,37000.0
2012-02-03 14:00:00,31.72,31.77,31.71,31.75,66200.0,19.9111,19.9425,19.9048,19.93,66200.0
2012-02-03 14:30:00,31.75,31.79,31.74,31.77,68900.0,19.93,19.9551,19.9237,19.9425,68900.0
2012-02-03 15:00:00,31.77,31.78,31.72,31.76,72600.0,19.9425,19.9488,19.9111,19.9362,72600.0
2012-02-03 15:30:00,31.76,31.8,31.73,31.77,238900.0,19.9362,19.9613,19.9174,19.9425,238900.0
2012-02-06 09:30:00,31.59,31.62,31.5,31.5,115200.0,19.8295,19.8483,19.773,19.773,115200.0
2012-02-06 10:00:00,31.5,31.58,31.5,31.56,61500.0,19.773,19.8232,19.773,19.8107,61500.0
2012-02-06 10:30:00,31.56,31.62,31.54,31.57,72400.0,19.8107,19.8483,19.7981,19.817,72400.0
2012-02-06 11:00:00,31.57,31.64,31.55,31.64,71400.0,19.817,19.8609,19.8044,19.8609,71400.0
2012-02-06 11:30:00,31.64,31.64,31.58,31.6,51200.0,19.8609,19.8609,19.8232,19.8358,51200.0
2012-02-06 12:00:00,31.6,31.64,31.59,31.64,33900.0,19.8358,19.8609,19.8295,19.8609,33900.0
2012-02-06 12:30:00,31.63,31.64,31.58,31.6,128900.0,19.8546,19.8609,19.8232,19.8358,128900.0
2012-02-06 13:00:00,31.59,31.6,31.5,31.51,38600.0,19.8295,19.8358,19.773,19.7793,38600.0
2012-02-06 13:30:00,31.51,31.52,31.47,31.47,52800.0,19.7793,19.7856,19.7542,19.7542,52800.0
2012-02-06 14:00:00,31.47,31.51,31.43,31.45,62000.0,19.7542,19.7793,19.7291,19.7416,62000.0
2012-02-06 14:30:00,31.45,31.49,31.44,31.48,50300.0,19.7416,19.7667,19.7354,19.7605,50300.0
2012-02-06 15:00:00,31.48,31.5,31.45,31.49,64500.0,19.7605,19.773,19.7416,19.7667,64500.0
2012-02-06 15:30:00,31.49,31.54,31.46,31.54,215100.0,19.7667,19.7981,19.7479,19.7981,215100.0
2012-02-07 09:30:00,31.47,31.47,31.23,31.35,147900.0,19.7542,19.7542,19.6035,19.6789,147900.0
2012-02-07 10:00:00,31.35,31.54,31.35,31.49,122100.0,19.6789,19.7981,19.6789,19.7667,122100.0
2012-02-07 10:30:00,31.49,31.58,31.47,31.57,55800.0,19.7667,19.8232,19.7542,19.817,55800.0
2012-02-07 11:00:00,31.58,31.72,31.58,31.72,42800.0,19.8232,19.9111,19.8232,19.9111,42800.0
2012-02-07 11:30:00,31.72,31.76,31.69,31.74,69900.0,19.9111,19.9362,19.8923,19.9237,69900.0
2012-02-07 12:00:00,31.74,31.81,31.74,31.75,43000.0,19.9237,19.9676,19.9237,19.93,43000.0
2012-02-07 12:30:00,31.75,31.78,31.71,31.77,23400.0,19.93,19.9488,19.9048,19.9425,23400.0
2012-02-07 13:00:00,31.78,31.8,31.75,31.79,46000.0,19.9488,19.9613,19.93,19.9551,46000.0
2012-02-07 13:30:00,31.8,31.84,31.78,31.83,59400.0,19.9613,19.9864,19.9488,19.9802,59400.0
2012-02-07 14:00:00,31.84,31.85,31.76,31.77,44000.0,19.9864,19.9927,19.9362,19.9425,44000.0
2012-02-07 14:30:00,31.76,31.77,31.74,31.74,26100.0,19.9362,19.9425,19.9237,19.9237,26100.0
2012-02-07 15:00:00,31.75,31.86,31.74,31.86,71400.0,19.93,19.999,19.9237,19.999,71400.0
2012-02-07 15:30:00,31.86,31.87,31.75,31.75,200500.0,19.999,20.0053,19.93,19.93,200500.0
2012-02-08 09:30:00,31.82,31.82,31.62,31.62,82400.0,19.9739,19.9739,19.8483,19.8483,82400.0
2012-02-08 10:00:00,31.62,31.64,31.56,31.57,59800.0,19.8483,19.8609,19.8107,19.817,59800.0
2012-02-08 10:30:00,31.58,31.65,31.57,31.62,32900.0,19.8232,19.8672,19.817,19.8483,32900.0
2012-02-08 11:00:00,31.63,31.68,31.5,31.51,46600.0,19.8546,19.886,19.773,19.7793,46600.0
2012-02-08 11:30:00,31.51,31.54,31.41,31.53,53500.0,19.7793,19.7981,19.7165,19.7919,53500.0
2012-02-08 12:00:00,31.52,31.54,31.47,31.5,29200.0,19.7856,19.7981,19.7542,19.773,29200.0
2012-02-08 12:30:00,31.5,31.62,31.48,31.61,33100.0,19.773,19.8483,19.7605,19.8421,33100.0
2012-02-08 13:00:00,31.62,31.62,31.53,31.55,130100.0,19.8483,19.8483,19.7919,19.8044,130100.0
2012-02-08 13:30:00,31.55,31.57,31.51,31.53,94200.0,19.8044,19.817,19.7793,19.7919,94200.0
2012-02-08 14:00:00,31.54,31.55,31.51,31.55,71200.0,19.7981,19.8044,19.7793,19.8044,71200.0
2012-02-08 14:30:00,31.55,31.65,31.54,31.64,43500.0,19.8044,19.8672,19.7981,19.8609,43500.0
2012-02-08 15:00:00,31.64,31.65,31.61,31.61,35400.0,19.8609,19.8672,19.8421,19.8421,35400.0
2012-02-08 15:30:00,31.61,31.67,31.61,31.66,123400.0,19.8421,19.8797,19.8421,19.8735,123400.0
2012-02-09 09:30:00,31.65,31.7,31.51,31.51,94400.0,19.8672,19.8986,19.7793,19.7793,94400.0
2012-02-09 10:00:00,31.51,31.51,31.44,31.47,56500.0,19.7793,19.7793,19.7354,19.7542,56500.0
2012-02-09 10:30:00,31.47,31.49,31.42,31.47,60600.0,19.7542,19.7667,19.7228,19.7542,60600.0
2012-02-09 11:00:00,31.48,31.54,31.46,31.49,39600.0,19.7605,19.7981,19.7479,19.7667,39600.0
2012-02-09 11:30:00,31.49,31.52,31.45,31.49,48700.0,19.7667,19.7856,19.7416,19.7667,48700.0
2012-02-09 12:00:00,31.49,31.54,31.48,31.53,25500.0,19.7667,19.7981,19.7605,19.7919,25500.0
2012-02-09 12:30:00,31.53,31.57,31.53,31.54,69000.0,19.7919,19.817,19.7919,19.7981,69000.0
2012-02-09 13:00:00,31.53,31.54,31.48,31.48,53900.0,19.7919,19.7981,19.7605,19.7605,53900.0
2012-02-09 13:30:00,31.48,31.51,31.47,31.47,39100.0,19.7605,19.7793,19.7542,19.7542,39100.0
2012-02-09 14:00:00,31.47,31.51,31.46,31.5,29200.0,19.7542,19.7793,19.7479,19.773,29200.0
2012-02-09 14:30:00,31.5,31.51,31.44,31.45,49800.0,19.773,19.7793,19.7354,19.7416,49800.0
2012-02-09 15:00:00,31.46,31.46,31.43,31.46,121900.0,19.7479,19.7479,19.7291,19.7479,121900.0
2012-02-09 15:30:00,31.46,31.54,31.45,31.53,134700.0,19.7479,19.7981,19.7416,19.7919,134700.0
2012-02-10 09:30:00,31.38,31.43,31.25,31.3,75000.0,19.6977,19.7291,19.6161,19.6475,75000.0
2012-02-10 10:00:00,31.3,31.38,31.27,31.3,64700.0,19.6475,19.6977,19.6286,19.6475,64700.0
2012-02-10 10:30:00,31.3,31.31,31.2,31.21,61500.0,19.6475,19.6538,19.5847,19.591,61500.0
2012-02-10 11:00:00,31.21,31.29,31.2,31.21,48700.0,19.591,19.6412,19.5847,19.591,48700.0
2012-02-10 11:30:00,31.22,31.33,31.2,31.32,44000.0,19.5973,19.6663,19.5847,19.66,44000.0
2012-02-10 12:00:00,31.32,31.35,31.29,31.31,31100.0,19.66,19.6789,19.6412,19.6538,31100.0
2012-02-10 12:30:00,31.32,31.39,31.3,31.36,27600.0,19.66,19.704,19.6475,19.6851,27600.0
2012-02-10 13:00:00,31.37,31.37,31.3,31.3,20700.0,19.6914,19.6914,19.6475,19.6475,20700.0
2012-02-10 13:30:00,31.31,31.33,31.24,31.26,85100.0,19.6538,19.6663,19.6098,19.6224,85100.0
2012-02-10 14:00:00,31.25,31.31,31.25,31.26,107000.0,19.6161,19.6538,19.6161,19.6224,107000.0
2012-02-10 14:30:00,31.27,31.29,31.25,31.29,37100.0,19.6286,19.6412,19.6161,19.6412,37100.0
2012-02-10 15:00:00,31.29,31.32,31.28,31.29,71400.0,19.6412,19.66,19.6349,19.6412,71400.0
2012-02-10 15:30:00,31.3,31.34,31.27,31.31,910400.0,19.6475,19.6726,19.6286,19.6538,910400.0
2012-02-13 09:30:00,31.47,31.51,31.28,31.3,116600.0,19.7542,19.7793,19.6349,19.6475,116600.0
2012-02-13 10:00:00,31.3,31.33,31.26,31.31,66100.0,19.6475,19.6663,19.6224,19.6538,66100.0
2012-02-13 10:30:00,31.31,31.35,31.29,31.31,78100.0,19.6538,19.6789,19.6412,19.6538,78100.0
2012-02-13 11:00:00,31.32,31.35,31.28,31.31,95900.0,19.66,19.6789,19.6349,19.6538,95900.0
2012-02-13 11:30:00,31.32,31.34,31.28,31.31,51700.0,19.66,19.6726,19.6349,19.6538,51700.0
2012-02-13 12:00:00,31.31,31.31,31.26,31.27,26700.0,19.6538,19.6538,19.6224,19.6286,26700.0
2012-02-13 12:30:00,31.27,31.27,31.2,31.24,83400.0,19.6286,19.6286,19.5847,19.6098,83400.0
2012-02-13 13:00:00,31.24,31.29,31.24,31.25,64300.0,19.6098,19.6412,19.6098,19.6161,64300.0
2012-02-13 13:30:00,31.25,31.27,31.23,31.24,63500.0,19.6161,19.6286,19.6035,19.6098,63500.0
2012-02-13 14:00:00,31.23,31.24,31.22,31.23,32100.0,19.6035,19.6098,19.5973,19.6035,32100.0
2012-02-13 14:30:00,31.22,31.26,31.21,31.23,40700.0,19.5973,19.6224,19.591,19.6035,40700.0
2012-02-13 15:00:00,31.23,31.25,31.2,31.2,64300.0,19.6035,19.6161,19.5847,19.5847,64300.0
2012-02-13 15:30:00,31.2,31.22,31.17,31.19,192200.0,19.5847,19.5973,19.5659,19.5784,192200.0
2012-02-14 09:30:00,31.16,31.19,31.06,31.07,87500.0,19.5596,19.5784,19.4968,19.5031,87500.0
2012-02-14 10:00:00,31.06,31.08,30.98,30.98,83700.0,19.4968,19.5094,19.4466,19.4466,83700.0
2012-02-14 10:30:00,30.98,31.0,30.89,30.93,114800.0,19.4466,19.4592,19.3901,19.4152,114800.0
2012-02-14 11:00:00,30.94,31.07,30.93,31.06,233000.0,19.4215,19.5031,19.4152,19.4968,233000.0
2012-02-14 11:30:00,31.05,31.06,31.01,31.01,100600.0,19.4906,19.4968,19.4654,19.4654,100600.0
2012-02-14 12:00:00,31.02,31.07,31.0,31.07,109100.0,19.4717,19.5031,19.4592,19.5031,109100.0
2012-02-14 12:30:00,31.06,31.08,31.01,31.01,99700.0,19.4968,19.5094,19.4654,19.4654,99700.0
2012-02-14 13:00:00,31.01,31.01,30.96,31.0,75500.0,19.4654,19.4654,19.4341,19.4592,75500.0
2012-02-14 13:30:00,31.0,31.02,31.0,31.01,56700.0,19.4592,19.4717,19.4592,19.4654,56700.0
2012-02-14 14:00:00,31.01,31.01,30.89,30.93,100600.0,19.4654,19.4654,19.3901,19.4152,100600.0
2012-02-14 14:30:00,30.93,31.03,30.92,31.03,46600.0,19.4152,19.478,19.4089,19.478,46600.0
2012-02-14 15:00:00,31.03,31.06,30.94,30.97,53300.0,19.478,19.4968,19.4215,19.4403,53300.0
2012-02-14 15:30:00,30.96,31.21,30.95,31.19,248800.0,19.4341,19.591,19.4278,19.5784,248800.0
2012-02-15 09:30:00,31.21,31.26,31.09,31.19,113800.0,19.591,19.6224,19.5157,19.5784,113800.0
2012-02-15 10:00:00,31.2,31.2,31.14,31.2,110800.0,19.5847,19.5847,19.547,19.5847,110800.0
2012-02-15 10:30:00,31.21,31.35,31.2,31.34,153100.0,19.591,19.6789,19.5847,19.6726,153100.0
2012-02-15 11:00:00,31.34,31.38,31.31,31.35,73500.0,19.6726,19.6977,19.6538,19.6789,73500.0
2012-02-15 11:30:00,31.35,31.35,31.28,31.32,35700.0,19.6789,19.6789,19.6349,19.66,35700.0
2012-02-15 12:00:00,31.32,31.36,31.29,31.3,46100.0,19.66,19.6851,19.6412,19.6475,46100.0
2012-02-15 12:30:00,31.29,31.3,31.22,31.24,47700.0,19.6412,19.6475,19.5973,19.6098,47700.0
2012-02-15 13:00:00,31.23,31.25,31.18,31.19,39100.0,19.6035,19.6161,19.5722,19.5784,39100.0
2012-02-15 13:30:00,31.19,31.21,31.17,31.18,38100.0,19.5784,19.591,19.5659,19.5722,38100.0
2012-02-15 14:00:00,31.19,31.23,31.11,31.22,70600.0,19.5784,19.6035,19.5282,19.5973,70600.0
2012-02-15 14:30:00,31.22,31.22,31.01,31.01,98100.0,19.5973,19.5973,19.4654,19.4654,98100.0
2012-02-15 15:00:00,31.01,31.05,30.96,31.05,111100.0,19.4654,19.4906,19.4341,19.4906,111100.0
2012-02-15 15:30:00,31.05,31.14,31.05,31.1,227800.0,19.4906,19.547,19.4906,19.5219,227800.0
2012-02-16 09:30:00,31.15,31.52,31.15,31.45,132600.0,19.5533,19.7856,19.5533,19.7416,132600.0
2012-02-16 10:00:00,31.44,31.69,31.42,31.68,138900.0,19.7354,19.8923,19.7228,19.886,138900.0
2012-02-16 10:30:00,31.69,31.78,31.61,31.61,125700.0,19.8923,19.9488,19.8421,19.8421,125700.0
2012-02-16 11:00:00,31.62,31.67,31.6,31.65,33900.0,19.8483,19.8797,19.8358,19.8672,33900.0
2012-02-16 11:30:00,31.65,31.81,31.65,31.79,105100.0,19.8672,19.9676,19.8672,19.9551,105100.0
2012-02-16 12:00:00,31.79,31.8,31.59,31.59,85500.0,19.9551,19.9613,19.8295,19.8295,85500.0
2012-02-16 12:30:00,31.59,31.63,31.58,31.61,36200.0,19.8295,19.8546,19.8232,19.8421,36200.0
2012-02-16 13:00:00,31.62,31.66,31.61,31.62,43300.0,19.8483,19.8735,19.8421,19.8483,43300.0
2012-02-16 13:30:00,31.63,31.65,31.6,31.64,63800.0,19.8546,19.8672,19.8358,19.8609,63800.0
2012-02-16 14:00:00,31.63,31.69,31.58,31.69,77900.0,19.8546,19.8923,19.8232,19.8923,77900.0
2012-02-16 14:30:00,31.69,31.73,31.66,31.67,84900.0,19.8923,19.9174,19.8735,19.8797,84900.0
2012-02-16 15:00:00,31.67,31.69,31.66,31.67,88100.0,19.8797,19.8923,19.8735,19.8797,88100.0
2012-02-16 15:30:00,31.67,31.69,31.61,31.63,203500.0,19.8797,19.8923,19.8421,19.8546,203500.0
2012-02-17 09:30:00,31.82,31.86,31.75,31.77,268000.0,19.9739,19.999,19.93,19.9425,268000.0
2012-02-17 10:00:00,31.76,31.78,31.64,31.71,85200.0,19.9362,19.9488,19.8609,19.9048,85200.0
2012-02-17 10:30:00,31.71,31.8,31.68,31.78,93100.0,19.9048,19.9613,19.886,19.9488,93100.0
2012-02-17 11:00:00,31.78,31.97,31.78,31.97,111700.0,19.9488,20.068,19.9488,20.068,111700.0
2012-02-17 11:30:00,31.98,32.04,31.97,31.97,70200.0,20.0743,20.112,20.068,20.068,70200.0
2012-02-17 12:00:00,31.98,31.98,31.84,31.93,78200.0,20.0743,20.0743,19.9864,20.0429,78200.0
2012-02-17 12:30:00,31.94,32.09,31.94,31.96,108300.0,20.0492,20.1434,20.0492,20.0618,108300.0
2012-02-17 13:00:00,31.96,32.02,31.95,32.0,40700.0,20.0618,20.0994,20.0555,20.0869,40700.0
2012-02-17 13:30:00,32.0,32.04,32.0,32.01,43700.0,20.0869,20.112,20.0869,20.0932,43700.0
2012-02-17 14:00:00,32.0,32.02,31.97,32.02,55700.0,20.0869,20.0994,20.068,20.0994,55700.0
2012-02-17 14:30:00,32.02,32.05,31.87,31.88,102400.0,20.0994,20.1183,20.0053,20.0116,102400.0
2012-02-17 15:00:00,31.88,31.94,31.88,31.94,70100.0,20.0116,20.0492,20.0116,20.0492,70100.0
2012-02-17 15:30:00,31.94,31.95,31.88,31.9,255700.0,20.0492,20.0555,20.0116,20.0241,255700.0
2012-02-21 09:30:00,32.0,32.0,31.79,31.85,101500.0,20.0869,20.0869,19.9551,19.9927,101500.0
2012-02-21 10:00:00,31.85,31.85,31.79,31.83,29500.0,19.9927,19.9927,19.9551,19.9802,29500.0
2012-02-21 10:30:00,31.82,31.89,31.81,31.85,34900.0,19.9739,20.0178,19.9676,19.9927,34900.0
2012-02-21 11:00:00,31.86,31.92,31.85,31.91,51300.0,19.999,20.0367,19.9927,20.0304,51300.0
2012-02-21 11:30:00,31.92,31.94,31.87,31.87,32500.0,20.0367,20.0492,20.0053,20.0053,32500.0
2012-02-21 12:00:00,31.87,31.94,31.87,31.94,30100.0,20.0053,20.0492,20.0053,20.0492,30100.0
2012-02-21 12:30:00,31.93,31.95,31.91,31.92,41800.0,20.0429,20.0555,20.0304,20.0367,41800.0
2012-02-21 13:00:00,31.91,31.92,31.76,31.79,146300.0,20.0304,20.0367,19.9362,19.9551,146300.0
2012-02-21 13:30:00,31.79,31.83,31.78,31.8,63600.0,19.9551,19.9802,19.9488,19.9613,63600.0
2012-02-21 14:00:00,31.79,31.8,31.77,31.79,65300.0,19.9551,19.9613,19.9425,19.9551,65300.0
2012-02-21 14:30:00,31.79,31.79,31.77,31.78,86100.0,19.9551,19.9551,19.9425,19.9488,86100.0
2012-02-21 15:00:00,31.77,31.78,31.67,31.73,83300.0,19.9425,19.9488,19.8797,19.9174,83300.0
2012-02-21 15:30:00,31.73,31.75,31.66,31.74,376400.0,19.9174,19.93,19.8735,19.9237,376400.0
2012-02-22 09:30:00,31.78,32.03,31.75,31.94,120700.0,19.9488,20.1057,19.93,20.0492,120700.0
2012-02-22 10:00:00,31.94,31.96,31.86,31.91,70900.0,20.0492,20.0618,19.999,20.0304,70900.0
2012-02-22 10:30:00,31.91,31.93,31.79,31.8,113500.0,20.0304,20.0429,19.9551,19.9613,113500.0
2012-02-22 11:00:00,31.8,31.85,31.79,31.83,72600.0,19.9613,19.9927,19.9551,19.9802,72600.0
2012-02-22 11:30:00,31.84,31.9,31.83,31.87,155200.0,19.9864,20.0241,19.9802,20.0053,155200.0
2012-02-22 12:00:00,31.86,31.92,31.83,31.89,84500.0,19.999,20.0367,19.9802,20.0178,84500.0
2012-02-22 12:30:00,31.89,32.0,31.84,32.0,120200.0,20.0178,20.0869,19.9864,20.0869,120200.0
2012-02-22 13:00:00,32.0,32.09,32.0,32.08,69500.0,20.0869,20.1434,20.0869,20.1371,69500.0
2012-02-22 13:30:00,32.08,32.09,32.0,32.0,111800.0,20.1371,20.1434,20.0869,20.0869,111800.0
2012-02-22 14:00:00,32.01,32.05,31.95,32.01,98700.0,20.0932,20.1183,20.0555,20.0932,98700.0
2012-02-22 14:30:00,32.01,32.02,31.91,31.92,95700.0,20.0932,20.0994,20.0304,20.0367,95700.0
2012-02-22 15:00:00,31.92,31.93,31.85,31.86,139100.0,20.0367,20.0429,19.9927,19.999,139100.0
2012-02-22 15:30:00,31.86,31.91,31.81,31.84,291000.0,19.999,20.0304,19.9676,19.9864,291000.0
2012-02-23 09:30:00,31.91,32.38,31.84,32.36,239400.0,20.0304,20.3254,19.9864,20.3129,239400.0
2012-02-23 10:00:00,32.36,32.36,32.06,32.24,174500.0,20.3129,20.3129,20.1245,20.2375,174500.0
2012-02-23 10:30:00,32.23,32.25,32.01,32.07,100400.0,20.2313,20.2438,20.0932,20.1308,100400.0
2012-02-23 11:00:00,32.07,32.16,32.03,32.11,111600.0,20.1308,20.1873,20.1057,20.1559,111600.0
2012-02-23 11:30:00,32.11,32.14,32.01,32.05,53000.0,20.1559,20.1748,20.0932,20.1183,53000.0
2012-02-23 12:00:00,32.05,32.1,32.02,32.09,51200.0,20.1183,20.1497,20.0994,20.1434,51200.0
2012-02-23 12:30:00,32.09,32.12,32.03,32.04,59500.0,20.1434,20.1622,20.1057,20.112,59500.0
2012-02-23 13:00:00,32.04,32.05,32.03,32.04,52900.0,20.112,20.1183,20.1057,20.112,52900.0
2012-02-23 13:30:00,32.04,32.12,32.04,32.09,47300.0,20.112,20.1622,20.112,20.1434,47300.0
2012-02-23 14:00:00,32.09,32.1,32.03,32.05,50000.0,20.1434,20.1497,20.1057,20.1183,50000.0
2012-02-23 14:30:00,32.06,32.06,32.03,32.04,73600.0,20.1245,20.1245,20.1057,20.112,73600.0
2012-02-23 15:00:00,32.04,32.1,32.04,32.1,113300.0,20.112,20.1497,20.112,20.1497,113300.0
2012-02-23 15:30:00,32.09,32.25,32.09,32.13,464800.0,20.1434,20.2438,20.1434,20.1685,464800.0
2012-02-24 09:30:00,32.22,32.22,32.0,32.05,78600.0,20.225,20.225,20.0869,20.1183,78600.0
2012-02-24 10:00:00,32.04,32.13,32.03,32.13,57400.0,20.112,20.1685,20.1057,20.1685,57400.0
2012-02-24 10:30:00,32.13,32.17,32.12,32.14,47300.0,20.1685,20.1936,20.1622,20.1748,47300.0
2012-02-24 11:00:00,32.14,32.18,32.13,32.18,54100.0,20.1748,20.1999,20.1685,20.1999,54100.0
2012-02-24 11:30:00,32.18,32.24,32.16,32.23,41400.0,20.1999,20.2375,20.1873,20.2313,41400.0
2012-02-24 12:00:00,32.23,32.37,32.22,32.33,57100.0,20.2313,20.3191,20.225,20.294,57100.0
2012-02-24 12:30:00,32.33,32.34,32.28,32.28,31200.0,20.294,20.3003,20.2626,20.2626,31200.0
2012-02-24 13:00:00,32.28,32.28,32.21,32.23,61900.0,20.2626,20.2626,20.2187,20.2313,61900.0
2012-02-24 13:30:00,32.23,32.25,32.2,32.24,50800.0,20.2313,20.2438,20.2124,20.2375,50800.0
2012-02-24 14:00:00,32.23,32.23,32.16,32.16,50100.0,20.2313,20.2313,20.1873,20.1873,50100.0
2012-02-24 14:30:00,32.16,32.16,32.1,32.12,70800.0,20.1873,20.1873,20.1497,20.1622,70800.0
2012-02-24 15:00:00,32.12,32.26,32.12,32.25,70100.0,20.1622,20.2501,20.1622,20.2438,70100.0
2012-02-24 15:30:00,32.25,32.26,32.2,32.23,117900.0,20.2438,20.2501,20.2124,20.2313,117900.0
2012-02-27 09:30:00,32.0,32.12,31.83,32.06,113900.0,20.0869,20.1622,19.9802,20.1245,113900.0
2012-02-27 10:00:00,32.05,32.15,31.99,32.0,67600.0,20.1183,20.181,20.0806,20.0869,67600.0
2012-02-27 10:30:00,32.0,32.11,31.99,32.05,36100.0,20.0869,20.1559,20.0806,20.1183,36100.0
2012-02-27 11:00:00,32.04,32.07,31.94,32.0,64000.0,20.112,20.1308,20.0492,20.0869,64000.0
2012-02-27 11:30:00,32.0,32.05,31.98,31.99,43400.0,20.0869,20.1183,20.0743,20.0806,43400.0
2012-02-27 12:00:00,31.98,31.99,31.91,31.93,43100.0,20.0743,20.0806,20.0304,20.0429,43100.0
2012-02-27 12:30:00,31.93,31.99,31.88,31.98,48000.0,20.0429,20.0806,20.0116,20.0743,48000.0
2012-02-27 13:00:00,31.98,32.0,31.95,31.95,60000.0,20.0743,20.0869,20.0555,20.0555,60000.0
2012-02-27 13:30:00,31.95,32.02,31.92,31.99,39700.0,20.0555,20.0994,20.0367,20.0806,39700.0
2012-02-27 14:00:00,32.0,32.03,31.95,31.95,33800.0,20.0869,20.1057,20.0555,20.0555,33800.0
2012-02-27 14:30:00,31.95,32.04,31.95,32.04,43500.0,20.0555,20.112,20.0555,20.112,43500.0
2012-02-27 15:00:00,32.03,32.11,32.03,32.06,63500.0,20.1057,20.1559,20.1057,20.1245,63500.0
2012-02-27 15:30:00,32.06,32.09,31.97,31.98,181000.0,20.1245,20.1434,20.068,20.0743,181000.0
2012-02-28 09:30:00,32.0,32.09,31.91,31.99,70700.0,20.0869,20.1434,20.0304,20.0806,70700.0
2012-02-28 10:00:00,32.0,32.05,31.85,31.92,98900.0,20.0869,20.1183,19.9927,20.0367,98900.0
2012-02-28 10:30:00,31.91,32.01,31.91,31.92,42500.0,20.0304,20.0932,20.0304,20.0367,42500.0
2012-02-28 11:00:00,31.92,32.0,31.9,31.99,53200.0,20.0367,20.0869,20.0241,20.0806,53200.0
2012-02-28 11:30:00,31.99,32.03,31.97,32.01,55700.0,20.0806,20.1057,20.068,20.0932,55700.0
2012-02-28 12:00:00,32.0,32.03,31.98,31.99,47600.0,20.0869,20.1057,20.0743,20.0806,47600.0
2012-02-28 12:30:00,31.99,32.01,31.94,32.01,55000.0,20.0806,20.0932,20.0492,20.0932,55000.0
2012-02-28 13:00:00,32.01,32.01,31.96,31.96,85700.0,20.0932,20.0932,20.0618,20.0618,85700.0
2012-02-28 13:30:00,31.96,31.96,31.91,31.91,60800.0,20.0618,20.0618,20.0304,20.0304,60800.0
2012-02-28 14:00:00,31.92,31.96,31.92,31.94,80800.0,20.0367,20.0618,20.0367,20.0492,80800.0
2012-02-28 14:30:00,31.94,31.96,31.93,31.94,85800.0,20.0492,20.0618,20.0429,20.0492,85800.0
2012-02-28 15:00:00,31.93,31.95,31.92,31.93,48600.0,20.0429,20.0555,20.0367,20.0429,48600.0
2012-02-28 15:30:00,31.92,31.95,31.85,31.95,184900.0,20.0367,20.0555,19.9927,20.0555,184900.0
2012-02-29 09:30:00,31.98,31.98,31.72,31.88,178700.0,20.0743,20.0743,19.9111,20.0116,178700.0
2012-02-29 10:00:00,31.88,31.92,31.82,31.87,159600.0,20.0116,20.0367,19.9739,20.0053,159600.0
2012-02-29 10:30:00,31.86,31.89,31.82,31.87,116500.0,19.999,20.0178,19.9739,20.0053,116500.0
2012-02-29 11:00:00,31.87,31.88,31.8,31.83,110200.0,20.0053,20.0116,19.9613,19.9802,110200.0
2012-02-29 11:30:00,31.82,32.01,31.82,32.01,36700.0,19.9739,20.0932,19.9739,20.0932,36700.0
2012-02-29 12:00:00,32.01,32.12,32.01,32.08,48400.0,20.0932,20.1622,20.0932,20.1371,48400.0
2012-02-29 12:30:00,32.07,32.08,31.99,32.05,63500.0,20.1308,20.1371,20.0806,20.1183,63500.0
2012-02-29 13:00:00,32.06,32.13,32.05,32.12,44400.0,20.1245,20.1685,20.1183,20.1622,44400.0
2012-02-29 13:30:00,32.12,32.23,32.1,32.22,49000.0,20.1622,20.2313,20.1497,20.225,49000.0
2012-02-29 14:00:00,32.22,32.25,32.15,32.16,52100.0,20.225,20.2438,20.181,20.1873,52100.0
2012-02-29 14:30:00,32.16,32.17,32.1,32.16,65600.0,20.1873,20.1936,20.1497,20.1873,65600.0
2012-02-29 15:00:00,32.16,32.18,32.1,32.11,98800.0,20.1873,20.1999,20.1497,20.1559,98800.0
2012-02-29 15:30:00,32.11,32.14,32.04,32.07,341400.0,20.1559,20.1748,20.112,20.1308,341400.0
2012-03-01 09:30:00,32.06,32.25,32.05,32.24,89700.0,20.1245,20.2438,20.1183,20.2375,89700.0
2012-03-01 10:00:00,32.21,32.22,32.1,32.16,102600.0,20.2187,20.225,20.1497,20.1873,102600.0
2012-03-01 10:30:00,32.16,32.21,32.11,32.18,62800.0,20.1873,20.2187,20.1559,20.1999,62800.0
2012-03-01 11:00:00,32.18,32.21,32.11,32.11,73100.0,20.1999,20.2187,20.1559,20.1559,73100.0
2012-03-01 11:30:00,32.11,32.14,32.01,32.02,63400.0,20.1559,20.1748,20.0932,20.0994,63400.0
2012-03-01 12:00:00,32.03,32.18,32.03,32.13,62500.0,20.1057,20.1999,20.1057,20.1685,62500.0
2012-03-01 12:30:00,32.14,32.14,32.12,32.14,24400.0,20.1748,20.1748,20.1622,20.1748,24400.0
2012-03-01 13:00:00,32.14,32.24,32.09,32.21,72300.0,20.1748,20.2375,20.1434,20.2187,72300.0
2012-03-01 13:30:00,32.21,32.24,32.18,32.24,40300.0,20.2187,20.2375,20.1999,20.2375,40300.0
2012-03-01 14:00:00,32.25,32.28,32.24,32.24,50700.0,20.2438,20.2626,20.2375,20.2375,50700.0
2012-03-01 14:30:00,32.24,32.26,32.22,32.23,58000.0,20.2375,20.2501,20.225,20.2313,58000.0
2012-03-01 15:00:00,32.23,32.24,32.07,32.1,134900.0,20.2313,20.2375,20.1308,20.1497,134900.0
2012-03-01 15:30:00,32.1,32.21,32.02,32.15,218900.0,20.1497,20.2187,20.0994,20.181,218900.0
2012-03-02 09:30:00,32.09,32.19,31.98,32.07,72700.0,20.1434,20.2061,20.0743,20.1308,72700.0
2012-03-02 10:00:00,32.06,32.07,32.0,32.02,68800.0,20.1245,20.1308,20.0869,20.0994,68800.0
2012-03-02 10:30:00,32.02,32.04,31.97,31.97,59000.0,20.0994,20.112,20.068,20.068,59000.0
2012-03-02 11:00:00,31.97,31.97,31.92,31.97,43800.0,20.068,20.068,20.0367,20.068,43800.0
2012-03-02 11:30:00,31.97,31.99,31.96,31.97,57800.0,20.068,20.0806,20.0618,20.068,57800.0
2012-03-02 12:00:00,31.98,32.11,31.97,32.1,47800.0,20.0743,20.1559,20.068,20.1497,47800.0
2012-03-02 12:30:00,32.1,32.11,32.08,32.09,47300.0,20.1497,20.1559,20.1371,20.1434,47300.0
2012-03-02 13:00:00,32.09,32.1,32.02,32.03,60400.0,20.1434,20.1497,20.0994,20.1057,60400.0
2012-03-02 13:30:00,32.04,32.04,31.99,32.02,52900.0,20.112,20.112,20.0806,20.0994,52900.0
2012-03-02 14:00:00,32.02,32.02,31.99,31.99,43900.0,20.0994,20.0994,20.0806,20.0806,43900.0
2012-03-02 14:30:00,32.0,32.09,31.98,32.08,53000.0,20.0869,20.1434,20.0743,20.1371,53000.0
2012-03-02 15:00:00,32.07,32.09,32.06,32.09,71100.0,20.1308,20.1434,20.1245,20.1434,71100.0
2012-03-02 15:30:00,32.09,32.11,31.96,31.97,505600.0,20.1434,20.1559,20.0618,20.068,505600.0
2012-03-05 09:30:00,31.86,31.91,31.7,31.7,114300.0,19.999,20.0304,19.8986,19.8986,114300.0
2012-03-05 10:00:00,31.71,31.77,31.67,31.72,88400.0,19.9048,19.9425,19.8797,19.9111,88400.0
2012-03-05 10:30:00,31.72,31.83,31.71,31.82,105000.0,19.9111,19.9802,19.9048,19.9739,105000.0
2012-03-05 11:00:00,31.83,31.92,31.8,31.89,91400.0,19.9802,20.0367,19.9613,20.0178,91400.0
2012-03-05 11:30:00,31.9,31.98,31.89,31.97,40500.0,20.0241,20.0743,20.0178,20.068,40500.0
2012-03-05 12:00:00,31.98,32.13,31.97,32.11,53800.0,20.0743,20.1685,20.068,20.1559,53800.0
2012-03-05 12:30:00,32.12,32.12,32.05,32.07,46400.0,20.1622,20.1622,20.1183,20.1308,46400.0
2012-03-05 13:00:00,32.06,32.17,32.06,32.13,103800.0,20.1245,20.1936,20.1245,20.1685,103800.0
2012-03-05 13:30:00,32.14,32.18,32.1,32.18,70000.0,20.1748,20.1999,20.1497,20.1999,70000.0
2012-03-05 14:00:00,32.18,32.21,32.16,32.2,43300.0,20.1999,20.2187,20.1873,20.2124,43300.0
2012-03-05 14:30:00,32.21,32.25,32.16,32.25,67800.0,20.2187,20.2438,20.1873,20.2438,67800.0
2012-03-05 15:00:00,32.25,32.29,32.22,32.28,113100.0,20.2438,20.2689,20.225,20.2626,113100.0
2012-03-05 15:30:00,32.28,32.35,32.24,32.24,283100.0,20.2626,20.3066,20.2375,20.2375,283100.0
2012-03-06 09:30:00,32.09,32.2,31.76,31.78,153400.0,20.1434,20.2124,19.9362,19.9488,153400.0
2012-03-06 10:00:00,31.78,31.96,31.77,31.95,85100.0,19.9488,20.0618,19.9425,20.0555,85100.0
2012-03-06 10:30:00,31.95,32.01,31.91,31.93,64600.0,20.0555,20.0932,20.0304,20.0429,64600.0
2012-03-06 11:00:00,31.94,31.95,31.91,31.95,72700.0,20.0492,20.0555,20.0304,20.0555,72700.0
2012-03-06 11:30:00,31.95,32.04,31.9,32.04,72700.0,20.0555,20.112,20.0241,20.112,72700.0
2012-03-06 12:00:00,32.04,32.07,31.93,31.96,34000.0,20.112,20.1308,20.0429,20.0618,34000.0
2012-03-06 12:30:00,31.96,32.07,31.96,32.04,33200.0,20.0618,20.1308,20.0618,20.112,33200.0
2012-03-06 13:00:00,32.05,32.05,31.99,31.99,40700.0,20.1183,20.1183,20.0806,20.0806,40700.0
2012-03-06 13:30:00,32.0,32.02,31.94,31.97,37700.0,20.0869,20.0994,20.0492,20.068,37700.0
2012-03-06 14:00:00,31.97,32.01,31.96,31.96,47200.0,20.068,20.0932,20.0618,20.0618,47200.0
2012-03-06 14:30:00,31.95,31.98,31.91,31.95,43800.0,20.0555,20.0743,20.0304,20.0555,43800.0
2012-03-06 15:00:00,31.95,31.99,31.94,31.97,69700.0,20.0555,20.0806,20.0492,20.068,69700.0
2012-03-06 15:30:00,31.97,32.03,31.92,32.01,186300.0,20.068,20.1057,20.0367,20.0932,186300.0
2012-03-07 09:30:00,31.96,32.0,31.74,31.76,92200.0,20.0618,20.0869,19.9237,19.9362,92200.0
2012-03-07 10:00:00,31.76,31.78,31.67,31.67,71500.0,19.9362,19.9488,19.8797,19.8797,71500.0
2012-03-07 10:30:00,31.68,31.73,31.65,31.7,119800.0,19.886,19.9174,19.8672,19.8986,119800.0
2012-03-07 11:00:00,31.7,31.8,31.69,31.73,96700.0,19.8986,19.9613,19.8923,19.9174,96700.0
2012-03-07 11:30:00,31.74,31.8,31.73,31.77,50900.0,19.9237,19.9613,19.9174,19.9425,50900.0
2012-03-07 12:00:00,31.78,31.78,31.73,31.77,31700.0,19.9488,19.9488,19.9174,19.9425,31700.0
2012-03-07 12:30:00,31.76,31.77,31.73,31.73,52300.0,19.9362,19.9425,19.9174,19.9174,52300.0
2012-03-07 13:00:00,31.74,31.76,31.73,31.75,25800.0,19.9237,19.9362,19.9174,19.93,25800.0
2012-03-07 13:30:00,31.76,31.82,31.73,31.76,75400.0,19.9362,19.9739,19.9174,19.9362,75400.0
2012-03-07 14:00:00,31.76,31.84,31.76,31.84,44500.0,19.9362,19.9864,19.9362,19.9864,44500.0
2012-03-07 14:30:00,31.84,31.92,31.83,31.91,64600.0,19.9864,20.0367,19.9802,20.0304,64600.0
2012-03-07 15:00:00,31.91,31.96,31.91,31.94,44100.0,20.0304,20.0618,20.0304,20.0492,44100.0
2012-03-07 15:30:00,31.95,31.95,31.87,31.89,179900.0,20.0555,20.0555,20.0053,20.0178,179900.0
2012-03-08 09:30:00,32.02,32.04,31.8,31.8,129600.0,20.0994,20.112,19.9613,19.9613,129600.0
2012-03-08 10:00:00,31.8,31.81,31.65,31.7,165200.0,19.9613,19.9676,19.8672,19.8986,165200.0
2012-03-08 10:30:00,31.69,31.77,31.69,31.77,123500.0,19.8923,19.9425,19.8923,19.9425,123500.0
2012-03-08 11:00:00,31.77,31.79,31.7,31.71,119500.0,19.9425,19.9551,19.8986,19.9048,119500.0
2012-03-08 11:30:00,31.7,31.79,31.7,31.78,70400.0,19.8986,19.9551,19.8986,19.9488,70400.0
2012-03-08 12:00:00,31.79,31.82,31.76,31.76,68300.0,19.9551,19.9739,19.9362,19.9362,68300.0
2012-03-08 12:30:00,31.76,31.77,31.75,31.75,24300.0,19.9362,19.9425,19.93,19.93,24300.0
2012-03-08 13:00:00,31.76,31.79,31.74,31.78,47000.0,19.9362,19.9551,19.9237,19.9488,47000.0
2012-03-08 13:30:00,31.79,31.79,31.74,31.75,43800.0,19.9551,19.9551,19.9237,19.93,43800.0
2012-03-08 14:00:00,31.74,31.78,31.72,31.78,62500.0,19.9237,19.9488,19.9111,19.9488,62500.0
2012-03-08 14:30:00,31.77,31.88,31.77,31.88,86600.0,19.9425,20.0116,19.9425,20.0116,86600.0
2012-03-08 15:00:00,31.88,31.9,31.86,31.86,86200.0,20.0116,20.0241,19.999,19.999,86200.0
2012-03-08 15:30:00,31.87,31.94,31.86,31.92,254500.0,20.0053,20.0492,19.999,20.0367,254500.0
2012-03-09 09:30:00,31.96,31.97,31.76,31.84,142800.0,20.0618,20.068,19.9362,19.9864,142800.0
2012-03-09 10:00:00,31.84,31.92,31.82,31.92,138000.0,19.9864,20.0367,19.9739,20.0367,138000.0
2012-03-09 10:30:00,31.92,31.98,31.89,31.97,117100.0,20.0367,20.0743,20.0178,20.068,117100.0
2012-03-09 11:00:00,31.98,32.02,31.96,31.97,125600.0,20.0743,20.0994,20.0618,20.068,125600.0
2012-03-09 11:30:00,31.97,32.0,31.96,32.0,61200.0,20.068,20.0869,20.0618,20.0869,61200.0
2012-03-09 12:00:00,32.0,32.0,31.95,31.95,43300.0,20.0869,20.0869,20.0555,20.0555,43300.0
2012-03-09 12:30:00,31.95,31.96,31.92,31.94,37100.0,20.0555,20.0618,20.0367,20.0492,37100.0
2012-03-09 13:00:00,31.93,31.95,31.88,31.9,102000.0,20.0429,20.0555,20.0116,20.0241,102000.0
2012-03-09 13:30:00,31.91,31.91,31.89,31.9,79400.0,20.0304,20.0304,20.0178,20.0241,79400.0
2012-03-09 14:00:00,31.9,31.92,31.9,31.92,53200.0,20.0241,20.0367,20.0241,20.0367,53200.0
2012-03-09 14:30:00,31.92,31.95,31.89,31.93,89400.0,20.0367,20.0555,20.0178,20.0429,89400.0
2012-03-09 15:00:00,31.93,31.96,31.92,31.95,204400.0,20.0429,20.0618,20.0367,20.0555,204400.0
2012-03-09 15:30:00,31.95,31.95,31.87,31.93,251500.0,20.0555,20.0555,20.0053,20.0429,251500.0
2012-03-12 09:30:00,31.68,31.74,31.45,31.69,279700.0,20.1331,20.1712,19.987,20.1395,279700.0
2012-03-12 10:00:00,31.69,31.76,31.69,31.75,143600.0,20.1395,20.184,20.1395,20.1776,143600.0
2012-03-12 10:30:00,31.75,31.88,31.71,31.84,132400.0,20.1776,20.2602,20.1522,20.2348,132400.0
2012-03-12 11:00:00,31.84,32.02,31.84,32.02,120100.0,20.2348,20.3492,20.2348,20.3492,120100.0
2012-03-12 11:30:00,32.01,32.02,31.92,31.92,105200.0,20.3428,20.3492,20.2856,20.2856,105200.0
2012-03-12 12:00:00,31.91,32.03,31.89,32.01,74200.0,20.2793,20.3555,20.2666,20.3428,74200.0
2012-03-12 12:30:00,31.99,32.04,31.97,32.03,66000.0,20.3301,20.3619,20.3174,20.3555,66000.0
2012-03-12 13:00:00,32.02,32.11,32.02,32.08,52800.0,20.3492,20.4064,20.3492,20.3873,52800.0
2012-03-12 13:30:00,32.08,32.14,32.08,32.13,69500.0,20.3873,20.4255,20.3873,20.4191,69500.0
2012-03-12 14:00:00,32.12,32.15,32.1,32.1,60600.0,20.4127,20.4318,20.4,20.4,60600.0
2012-03-12 14:30:00,32.11,32.16,32.1,32.16,72100.0,20.4064,20.4382,20.4,20.4382,72100.0
2012-03-12 15:00:00,32.16,32.21,32.1,32.19,239700.0,20.4382,20.4699,20.4,20.4572,239700.0
2012-03-12 15:30:00,32.19,32.23,32.13,32.19,423900.0,20.4572,20.4827,20.4191,20.4572,423900.0
2012-03-13 09:30:00,32.22,32.27,32.05,32.16,121400.0,20.4763,20.5081,20.3683,20.4382,121400.0
2012-03-13 10:00:00,32.17,32.19,32.11,32.11,62200.0,20.4445,20.4572,20.4064,20.4064,62200.0
2012-03-13 10:30:00,32.12,32.15,32.08,32.1,209600.0,20.4127,20.4318,20.3873,20.4,209600.0
2012-03-13 11:00:00,32.1,32.11,31.91,31.97,140500.0,20.4,20.4064,20.2793,20.3174,140500.0
2012-03-13 11:30:00,31.96,32.02,31.95,31.97,74700.0,20.3111,20.3492,20.3047,20.3174,74700.0
2012-03-13 12:00:00,31.97,32.0,31.95,31.96,71400.0,20.3174,20.3365,20.3047,20.3111,71400.0
2012-03-13 12:30:00,31.96,32.04,31.96,32.03,73700.0,20.3111,20.3619,20.3111,20.3555,73700.0
2012-03-13 13:00:00,32.03,32.08,32.03,32.04,43600.0,20.3555,20.3873,20.3555,20.3619,43600.0
2012-03-13 13:30:00,32.04,32.04,31.97,32.02,42400.0,20.3619,20.3619,20.3174,20.3492,42400.0
2012-03-13 14:00:00,32.03,32.08,31.95,31.96,72100.0,20.3555,20.3873,20.3047,20.3111,72100.0
2012-03-13 14:30:00,31.98,32.01,31.92,31.96,83600.0,20.3238,20.3428,20.2856,20.3111,83600.0
2012-03-13 15:00:00,31.97,32.13,31.96,32.05,130200.0,20.3174,20.4191,20.3111,20.3683,130200.0
2012-03-13 15:30:00,32.06,32.19,32.03,32.19,275200.0,20.3746,20.4572,20.3555,20.4572,275200.0
2012-03-14 09:30:00,32.22,32.25,32.06,32.13,79700.0,20.4763,20.4954,20.3746,20.4191,79700.0
2012-03-14 10:00:00,32.14,32.17,31.98,31.99,76100.0,20.4255,20.4445,20.3238,20.3301,76100.0
2012-03-14 10:30:00,32.0,32.0,31.92,31.92,74500.0,20.3365,20.3365,20.2856,20.2856,74500.0
2012-03-14 11:00:00,31.93,31.95,31.76,31.86,90600.0,20.292,20.3047,20.184,20.2475,90600.0
2012-03-14 11:30:00,31.86,31.87,31.81,31.81,53500.0,20.2475,20.2539,20.2157,20.2157,53500.0
2012-03-14 12:00:00,31.82,31.84,31.76,31.8,37300.0,20.2221,20.2348,20.184,20.2094,37300.0
2012-03-14 12:30:00,31.8,31.81,31.76,31.8,40900.0,20.2094,20.2157,20.184,20.2094,40900.0
2012-03-14 13:00:00,31.8,31.81,31.77,31.77,37000.0,20.2094,20.2157,20.1903,20.1903,37000.0
2012-03-14 13:30:00,31.77,31.78,31.69,31.7,74200.0,20.1903,20.1967,20.1395,20.1458,74200.0
2012-03-14 14:00:00,31.69,31.73,31.66,31.7,57600.0,20.1395,20.1649,20.1204,20.1458,57600.0
2012-03-14 14:30:00,31.71,31.71,31.61,31.61,89000.0,20.1522,20.1522,20.0886,20.0886,89000.0
2012-03-14 15:00:00,31.62,31.62,31.55,31.59,67000.0,20.095,20.095,20.0505,20.0759,67000.0
2012-03-14 15:30:00,31.59,31.63,31.58,31.63,163700.0,20.0759,20.1013,20.0696,20.1013,163700.0
2012-03-15 09:30:00,31.76,31.83,31.5,31.53,109300.0,20.184,20.2284,20.0187,20.0378,109300.0
2012-03-15 10:00:00,31.53,31.6,31.51,31.55,88300.0,20.0378,20.0823,20.0251,20.0505,88300.0
2012-03-15 10:30:00,31.56,31.66,31.53,31.54,52200.0,20.0569,20.1204,20.0378,20.0441,52200.0
2012-03-15 11:00:00,31.53,31.55,31.48,31.5,63400.0,20.0378,20.0505,20.006,20.0187,63400.0
2012-03-15 11:30:00,31.5,31.54,31.44,31.54,43400.0,20.0187,20.0441,19.9806,20.0441,43400.0
2012-03-15 12:00:00,31.53,31.63,31.53,31.6,43800.0,20.0378,20.1013,20.0378,20.0823,43800.0
2012-03-15 12:30:00,31.6,31.6,31.54,31.58,39400.0,20.0823,20.0823,20.0441,20.0696,39400.0
2012-03-15 13:00:00,31.58,31.63,31.58,31.62,31200.0,20.0696,20.1013,20.0696,20.095,31200.0
2012-03-15 13:30:00,31.63,31.74,31.6,31.71,48700.0,20.1013,20.1712,20.0823,20.1522,48700.0
2012-03-15 14:00:00,31.71,31.73,31.67,31.68,33300.0,20.1522,20.1649,20.1268,20.1331,33300.0
2012-03-15 14:30:00,31.67,31.68,31.59,31.6,39500.0,20.1268,20.1331,20.0759,20.0823,39500.0
2012-03-15 15:00:00,31.6,31.61,31.59,31.6,44900.0,20.0823,20.0886,20.0759,20.0823,44900.0
2012-03-15 15:30:00,31.6,31.65,31.55,31.64,156100.0,20.0823,20.1141,20.0505,20.1077,156100.0
2012-03-16 09:30:00,31.63,31.69,31.39,31.45,369100.0,20.1013,20.1395,19.9488,19.987,369100.0
2012-03-16 10:00:00,31.45,31.58,31.42,31.56,90400.0,19.987,20.0696,19.9679,20.0569,90400.0
2012-03-16 10:30:00,31.56,31.6,31.54,31.58,68400.0,20.0569,20.0823,20.0441,20.0696,68400.0
2012-03-16 11:00:00,31.59,31.61,31.5,31.59,60400.0,20.0759,20.0886,20.0187,20.0759,60400.0
2012-03-16 11:30:00,31.59,31.63,31.55,31.61,38700.0,20.0759,20.1013,20.0505,20.0886,38700.0
2012-03-16 12:00:00,31.61,31.65,31.6,31.65,46300.0,20.0886,20.1141,20.0823,20.1141,46300.0
2012-03-16 12:30:00,31.65,31.65,31.53,31.58,102100.0,20.1141,20.1141,20.0378,20.0696,102100.0
2012-03-16 13:00:00,31.58,31.61,31.53,31.53,43500.0,20.0696,20.0886,20.0378,20.0378,43500.0
2012-03-16 13:30:00,31.53,31.55,31.51,31.55,32500.0,20.0378,20.0505,20.0251,20.0505,32500.0
2012-03-16 14:00:00,31.56,31.56,31.46,31.5,145500.0,20.0569,20.0569,19.9933,20.0187,145500.0
2012-03-16 14:30:00,31.5,31.52,31.45,31.46,81000.0,20.0187,20.0314,19.987,19.9933,81000.0
2012-03-16 15:00:00,31.46,31.48,31.43,31.47,99000.0,19.9933,20.006,19.9742,19.9997,99000.0
2012-03-16 15:30:00,31.47,31.51,31.42,31.46,257200.0,19.9997,20.0251,19.9679,19.9933,257200.0
2012-03-19 09:30:00,31.5,31.51,31.37,31.49,75800.0,20.0187,20.0251,19.9361,20.0124,75800.0
2012-03-19 10:00:00,31.47,31.64,31.45,31.57,61800.0,19.9997,20.1077,19.987,20.0632,61800.0
2012-03-19 10:30:00,31.57,31.6,31.53,31.57,40600.0,20.0632,20.0823,20.0378,20.0632,40600.0
2012-03-19 11:00:00,31.57,31.62,31.54,31.59,37100.0,20.0632,20.095,20.0441,20.0759,37100.0
2012-03-19 11:30:00,31.59,31.59,31.49,31.52,41400.0,20.0759,20.0759,20.0124,20.0314,41400.0
2012-03-19 12:00:00,31.52,31.55,31.51,31.53,42400.0,20.0314,20.0505,20.0251,20.0378,42400.0
2012-03-19 12:30:00,31.52,31.6,31.52,31.58,33500.0,20.0314,20.0823,20.0314,20.0696,33500.0
2012-03-19 13:00:00,31.57,31.58,31.54,31.56,106200.0,20.0632,20.0696,20.0441,20.0569,106200.0
2012-03-19 13:30:00,31.56,31.56,31.44,31.44,39900.0,20.0569,20.0569,19.9806,19.9806,39900.0
2012-03-19 14:00:00,31.44,31.45,31.33,31.34,101600.0,19.9806,19.987,19.9107,19.917,101600.0
2012-03-19 14:30:00,31.34,31.35,31.29,31.3,112500.0,19.917,19.9234,19.8853,19.8916,112500.0
2012-03-19 15:00:00,31.31,31.31,31.27,31.28,114900.0,19.898,19.898,19.8726,19.8789,114900.0
2012-03-19 15:30:00,31.29,31.29,31.19,31.23,260400.0,19.8853,19.8853,19.8217,19.8471,260400.0
2012-03-20 09:30:00,31.16,31.49,31.16,31.41,120600.0,19.8027,20.0124,19.8027,19.9615,120600.0
2012-03-20 10:00:00,31.42,31.44,31.33,31.39,85000.0,19.9679,19.9806,19.9107,19.9488,85000.0
2012-03-20 10:30:00,31.39,31.46,31.36,31.45,112400.0,19.9488,19.9933,19.9298,19.987,112400.0
2012-03-20 11:00:00,31.45,31.52,31.45,31.51,74300.0,19.987,20.0314,19.987,20.0251,74300.0
2012-03-20 11:30:00,31.52,31.56,31.49,31.49,86100.0,20.0314,20.0569,20.0124,20.0124,86100.0
2012-03-20 12:00:00,31.5,31.54,31.49,31.53,45200.0,20.0187,20.0441,20.0124,20.0378,45200.0
2012-03-20 12:30:00,31.54,31.57,31.53,31.55,38700.0,20.0441,20.0632,20.0378,20.0505,38700.0
2012-03-20 13:00:00,31.55,31.58,31.55,31.57,56200.0,20.0505,20.0696,20.0505,20.0632,56200.0
2012-03-20 13:30:00,31.58,31.61,31.57,31.61,40600.0,20.0696,20.0886,20.0632,20.0886,40600.0
2012-03-20 14:00:00,31.61,31.63,31.6,31.61,47100.0,20.0886,20.1013,20.0823,20.0886,47100.0
2012-03-20 14:30:00,31.62,31.64,31.61,31.61,55100.0,20.095,20.1077,20.0886,20.0886,55100.0
2012-03-20 15:00:00,31.61,31.65,31.61,31.62,146100.0,20.0886,20.1141,20.0886,20.095,146100.0
2012-03-20 15:30:00,31.62,31.63,31.57,31.62,186300.0,20.095,20.1013,20.0632,20.095,186300.0
2012-03-21 09:30:00,31.58,31.8,31.58,31.63,123700.0,20.0696,20.2094,20.0696,20.1013,123700.0
2012-03-21 10:00:00,31.63,31.69,31.59,31.62,73200.0,20.1013,20.1395,20.0759,20.095,73200.0
2012-03-21 10:30:00,31.62,31.72,31.59,31.67,91000.0,20.095,20.1585,20.0759,20.1268,91000.0
2012-03-21 11:00:00,31.67,31.79,31.63,31.75,65300.0,20.1268,20.203,20.1013,20.1776,65300.0
2012-03-21 11:30:00,31.76,31.8,31.75,31.75,44500.0,20.184,20.2094,20.1776,20.1776,44500.0
2012-03-21 12:00:00,31.75,31.76,31.74,31.75,33800.0,20.1776,20.184,20.1712,20.1776,33800.0
2012-03-21 12:30:00,31.76,31.76,31.68,31.69,33000.0,20.184,20.184,20.1331,20.1395,33000.0
2012-03-21 13:00:00,31.68,31.7,31.66,31.68,53600.0,20.1331,20.1458,20.1204,20.1331,53600.0
2012-03-21 13:30:00,31.68,31.7,31.65,31.68,44300.0,20.1331,20.1458,20.1141,20.1331,44300.0
2012-03-21 14:00:00,31.69,31.71,31.68,31.69,65200.0,20.1395,20.1522,20.1331,20.1395,65200.0
2012-03-21 14:30:00,31.7,31.75,31.68,31.75,82200.0,20.1458,20.1776,20.1331,20.1776,82200.0
2012-03-21 15:00:00,31.75,31.81,31.74,31.78,92300.0,20.1776,20.2157,20.1712,20.1967,92300.0
2012-03-21 15:30:00,31.78,31.78,31.72,31.73,175700.0,20.1967,20.1967,20.1585,20.1649,175700.0
2012-03-22 09:30:00,31.56,31.73,31.56,31.67,66300.0,20.0569,20.1649,20.0569,20.1268,66300.0
2012-03-22 10:00:00,31.66,31.78,31.62,31.77,54500.0,20.1204,20.1967,20.095,20.1903,54500.0
2012-03-22 10:30:00,31.76,31.76,31.57,31.61,51000.0,20.184,20.184,20.0632,20.0886,51000.0
2012-03-22 11:00:00,31.6,31.61,31.5,31.57,39500.0,20.0823,20.0886,20.0187,20.0632,39500.0
2012-03-22 11:30:00,31.57,31.63,31.56,31.56,30000.0,20.0632,20.1013,20.0569,20.0569,30000.0
2012-03-22 12:00:00,31.56,31.66,31.56,31.61,62300.0,20.0569,20.1204,20.0569,20.0886,62300.0
2012-03-22 12:30:00,31.6,31.63,31.59,31.6,33500.0,20.0823,20.1013,20.0759,20.0823,33500.0
2012-03-22 13:00:00,31.61,31.62,31.59,31.6,26000.0,20.0886,20.095,20.0759,20.0823,26000.0
2012-03-22 13:30:00,31.61,31.63,31.6,31.62,9800.0,20.0886,20.1013,20.0823,20.095,9800.0
2012-03-22 14:00:00,31.63,31.67,31.62,31.66,41200.0,20.1013,20.1268,20.095,20.1204,41200.0
2012-03-22 14:30:00,31.67,31.74,31.66,31.74,73700.0,20.1268,20.1712,20.1204,20.1712,73700.0
2012-03-22 15:00:00,31.73,31.75,31.7,31.75,88500.0,20.1649,20.1776,20.1458,20.1776,88500.0
2012-03-22 15:30:00,31.75,31.82,31.73,31.78,260700.0,20.1776,20.2221,20.1649,20.1967,260700.0
2012-03-23 09:30:00,31.83,31.88,31.75,31.75,66100.0,20.2284,20.2602,20.1776,20.1776,66100.0
2012-03-23 10:00:00,31.75,31.77,31.66,31.74,72000.0,20.1776,20.1903,20.1204,20.1712,72000.0
2012-03-23 10:30:00,31.73,31.83,31.73,31.76,72900.0,20.1649,20.2284,20.1649,20.184,72900.0
2012-03-23 11:00:00,31.76,31.81,31.76,31.78,32200.0,20.184,20.2157,20.184,20.1967,32200.0
2012-03-23 11:30:00,31.79,31.84,31.79,31.83,52800.0,20.203,20.2348,20.203,20.2284,52800.0
2012-03-23 12:00:00,31.83,31.88,31.81,31.86,48400.0,20.2284,20.2602,20.2157,20.2475,48400.0
2012-03-23 12:30:00,31.85,31.89,31.81,31.87,36800.0,20.2412,20.2666,20.2157,20.2539,36800.0
2012-03-23 13:00:00,31.88,31.89,31.84,31.84,48600.0,20.2602,20.2666,20.2348,20.2348,48600.0
2012-03-23 13:30:00,31.84,31.86,31.78,31.78,55700.0,20.2348,20.2475,20.1967,20.1967,55700.0
2012-03-23 14:00:00,31.79,31.81,31.78,31.81,44900.0,20.203,20.2157,20.1967,20.2157,44900.0
2012-03-23 14:30:00,31.81,31.82,31.79,31.81,31300.0,20.2157,20.2221,20.203,20.2157,31300.0
2012-03-23 15:00:00,31.81,31.83,31.81,31.82,46500.0,20.2157,20.2284,20.2157,20.2221,46500.0
2012-03-23 15:30:00,31.82,31.84,31.74,31.77,193500.0,20.2221,20.2348,20.1712,20.1903,193500.0
2012-03-26 09:30:00,31.94,32.11,31.92,32.04,151700.0,20.2984,20.4064,20.2856,20.3619,151700.0
2012-03-26 10:00:00,32.02,32.2,32.0,32.15,88900.0,20.3492,20.4636,20.3365,20.4318,88900.0
2012-03-26 10:30:00,32.14,32.16,31.92,31.95,63500.0,20.4255,20.4382,20.2856,20.3047,63500.0
2012-03-26 11:00:00,31.95,31.98,31.9,31.95,70000.0,20.3047,20.3238,20.2729,20.3047,70000.0
2012-03-26 11:30:00,31.95,31.99,31.9,31.91,51100.0,20.3047,20.3301,20.2729,20.2793,51100.0
2012-03-26 12:00:00,31.91,31.93,31.87,31.89,41000.0,20.2793,20.292,20.2539,20.2666,41000.0
2012-03-26 12:30:00,31.89,31.91,31.88,31.89,47400.0,20.2666,20.2793,20.2602,20.2666,47400.0
2012-03-26 13:00:00,31.89,31.9,31.86,31.89,41800.0,20.2666,20.2729,20.2475,20.2666,41800.0
2012-03-26 13:30:00,31.89,31.93,31.88,31.9,62000.0,20.2666,20.292,20.2602,20.2729,62000.0
2012-03-26 14:00:00,31.9,31.96,31.9,31.95,55400.0,20.2729,20.3111,20.2729,20.3047,55400.0
2012-03-26 14:30:00,31.95,32.0,31.93,31.99,120500.0,20.3047,20.3365,20.292,20.3301,120500.0
2012-03-26 15:00:00,31.99,32.07,31.99,32.07,154100.0,20.3301,20.381,20.3301,20.381,154100.0
2012-03-26 15:30:00,32.06,32.17,32.05,32.17,281200.0,20.3746,20.4445,20.3683,20.4445,281200.0
2012-03-27 09:30:00,32.16,32.21,32.06,32.19,109700.0,20.4382,20.4699,20.3746,20.4572,109700.0
2012-03-27 10:00:00,32.19,32.2,32.1,32.11,138200.0,20.4572,20.4636,20.4,20.4064,138200.0
2012-03-27 10:30:00,32.11,32.19,32.09,32.17,80700.0,20.4064,20.4572,20.3937,20.4445,80700.0
2012-03-27 11:00:00,32.16,32.32,32.16,32.32,107500.0,20.4382,20.5398,20.4382,20.5398,107500.0
2012-03-27 11:30:00,32.32,32.38,32.3,32.36,92500.0,20.5398,20.578,20.5271,20.5653,92500.0
2012-03-27 12:00:00,32.37,32.39,32.35,32.36,59200.0,20.5716,20.5843,20.5589,20.5653,59200.0
2012-03-27 12:30:00,32.35,32.38,32.31,32.38,62200.0,20.5589,20.578,20.5335,20.578,62200.0
2012-03-27 13:00:00,32.38,32.44,32.38,32.4,110500.0,20.578,20.6161,20.578,20.5907,110500.0
2012-03-27 13:30:00,32.41,32.45,32.4,32.43,55300.0,20.597,20.6225,20.5907,20.6098,55300.0
2012-03-27 14:00:00,32.42,32.43,32.36,32.39,109800.0,20.6034,20.6098,20.5653,20.5843,109800.0
2012-03-27 14:30:00,32.4,32.42,32.37,32.42,136100.0,20.5907,20.6034,20.5716,20.6034,136100.0
2012-03-27 15:00:00,32.41,32.42,32.33,32.37,119400.0,20.597,20.6034,20.5462,20.5716,119400.0
2012-03-27 15:30:00,32.37,32.46,32.35,32.46,478800.0,20.5716,20.6288,20.5589,20.6288,478800.0
2012-03-28 09:30:00,32.41,32.47,32.27,32.3,87000.0,20.597,20.6352,20.5081,20.5271,87000.0
2012-03-28 10:00:00,32.3,32.33,32.19,32.24,78500.0,20.5271,20.5462,20.4572,20.489,78500.0
2012-03-28 10:30:00,32.24,32.25,32.14,32.19,64300.0,20.489,20.4954,20.4255,20.4572,64300.0
2012-03-28 11:00:00,32.19,32.19,32.14,32.16,44700.0,20.4572,20.4572,20.4255,20.4382,44700.0
2012-03-28 11:30:00,32.16,32.17,31.93,31.99,88400.0,20.4382,20.4445,20.292,20.3301,88400.0
2012-03-28 12:00:00,32.0,32.05,31.95,31.99,76700.0,20.3365,20.3683,20.3047,20.3301,76700.0
2012-03-28 12:30:00,31.99,31.99,31.89,31.93,69400.0,20.3301,20.3301,20.2666,20.292,69400.0
2012-03-28 13:00:00,31.92,31.94,31.83,31.85,78700.0,20.2856,20.2984,20.2284,20.2412,78700.0
2012-03-28 13:30:00,31.85,31.88,31.8,31.8,59600.0,20.2412,20.2602,20.2094,20.2094,59600.0
2012-03-28 14:00:00,31.81,31.85,31.8,31.81,93700.0,20.2157,20.2412,20.2094,20.2157,93700.0
2012-03-28 14:30:00,31.81,31.86,31.78,31.79,109700.0,20.2157,20.2475,20.1967,20.203,109700.0
2012-03-28 15:00:00,31.79,31.9,31.79,31.88,101200.0,20.203,20.2729,20.203,20.2602,101200.0
2012-03-28 15:30:00,31.88,32.01,31.85,32.01,223900.0,20.2602,20.3428,20.2412,20.3428,223900.0
2012-03-29 09:30:00,31.83,31.87,31.66,31.69,169700.0,20.2284,20.2539,20.1204,20.1395,169700.0
2012-03-29 10:00:00,31.7,31.74,31.6,31.67,161900.0,20.1458,20.1712,20.0823,20.1268,161900.0
2012-03-29 10:30:00,31.67,31.82,31.65,31.77,258500.0,20.1268,20.2221,20.1141,20.1903,258500.0
2012-03-29 11:00:00,31.78,31.81,31.7,31.72,109300.0,20.1967,20.2157,20.1458,20.1585,109300.0
2012-03-29 11:30:00,31.72,31.84,31.7,31.84,50800.0,20.1585,20.2348,20.1458,20.2348,50800.0
2012-03-29 12:00:00,31.85,31.93,31.85,31.92,30800.0,20.2412,20.292,20.2412,20.2856,30800.0
2012-03-29 12:30:00,31.91,31.94,31.87,31.91,58700.0,20.2793,20.2984,20.2539,20.2793,58700.0
2012-03-29 13:00:00,31.9,31.91,31.84,31.91,42100.0,20.2729,20.2793,20.2348,20.2793,42100.0
2012-03-29 13:30:00,31.91,32.02,31.91,32.01,76500.0,20.2793,20.3492,20.2793,20.3428,76500.0
2012-03-29 14:00:00,32.01,32.08,32.0,32.07,63100.0,20.3428,20.3873,20.3365,20.381,63100.0
2012-03-29 14:30:00,32.07,32.07,32.04,32.06,73400.0,20.381,20.381,20.3619,20.3746,73400.0
2012-03-29 15:00:00,32.06,32.16,32.05,32.13,98500.0,20.3746,20.4382,20.3683,20.4191,98500.0
2012-03-29 15:30:00,32.13,32.16,32.07,32.13,208400.0,20.4191,20.4382,20.381,20.4191,208400.0
2012-03-30 09:30:00,32.36,32.44,32.18,32.35,188800.0,20.5653,20.6161,20.4509,20.5589,188800.0
2012-03-30 10:00:00,32.34,32.43,32.24,32.38,155100.0,20.5526,20.6098,20.489,20.578,155100.0
2012-03-30 10:30:00,32.39,32.41,32.28,32.32,97700.0,20.5843,20.597,20.5144,20.5398,97700.0
2012-03-30 11:00:00,32.33,32.41,32.33,32.4,75600.0,20.5462,20.597,20.5462,20.5907,75600.0
2012-03-30 11:30:00,32.4,32.41,32.36,32.39,64700.0,20.5907,20.597,20.5653,20.5843,64700.0
2012-03-30 12:00:00,32.4,32.41,32.38,32.4,42800.0,20.5907,20.597,20.578,20.5907,42800.0
2012-03-30 12:30:00,32.4,32.43,32.36,32.38,54300.0,20.5907,20.6098,20.5653,20.578,54300.0
2012-03-30 13:00:00,32.38,32.41,32.36,32.37,66900.0,20.578,20.597,20.5653,20.5716,66900.0
2012-03-30 13:30:00,32.38,32.41,32.36,32.4,66700.0,20.578,20.597,20.5653,20.5907,66700.0
2012-03-30 14:00:00,32.4,32.46,32.4,32.44,80200.0,20.5907,20.6288,20.5907,20.6161,80200.0
2012-03-30 14:30:00,32.44,32.51,32.43,32.45,120700.0,20.6161,20.6606,20.6098,20.6225,120700.0
2012-03-30 15:00:00,32.45,32.5,32.42,32.5,77700.0,20.6225,20.6542,20.6034,20.6542,77700.0
2012-03-30 15:30:00,32.5,32.58,32.47,32.58,475300.0,20.6542,20.7051,20.6352,20.7051,475300.0
2012-04-02 09:30:00,32.55,32.57,32.27,32.31,128900.0,20.686,20.6987,20.5081,20.5335,128900.0
2012-04-02 10:00:00,32.33,32.49,32.32,32.4,102600.0,20.5462,20.6479,20.5398,20.5907,102600.0
2012-04-02 10:30:00,32.4,32.44,32.39,32.42,60400.0,20.5907,20.6161,20.5843,20.6034,60400.0
2012-04-02 11:00:00,32.42,32.56,32.42,32.56,55700.0,20.6034,20.6924,20.6034,20.6924,55700.0
2012-04-02 11:30:00,32.55,32.59,32.53,32.57,46500.0,20.686,20.7114,20.6733,20.6987,46500.0
2012-04-02 12:00:00,32.56,32.64,32.54,32.64,51100.0,20.6924,20.7432,20.6797,20.7432,51100.0
2012-04-02 12:30:00,32.63,32.69,32.62,32.69,40700.0,20.7369,20.775,20.7305,20.775,40700.0
2012-04-02 13:00:00,32.69,32.7,32.57,32.58,59100.0,20.775,20.7813,20.6987,20.7051,59100.0
2012-04-02 13:30:00,32.58,32.59,32.5,32.51,53900.0,20.7051,20.7114,20.6542,20.6606,53900.0
2012-04-02 14:00:00,32.51,32.51,32.48,32.49,46300.0,20.6606,20.6606,20.6415,20.6479,46300.0
2012-04-02 14:30:00,32.49,32.58,32.49,32.58,80400.0,20.6479,20.7051,20.6479,20.7051,80400.0
2012-04-02 15:00:00,32.58,32.6,32.57,32.59,69900.0,20.7051,20.7178,20.6987,20.7114,69900.0
2012-04-02 15:30:00,32.58,32.59,32.47,32.51,213900.0,20.7051,20.7114,20.6352,20.6606,213900.0
2012-04-03 09:30:00,32.55,32.57,32.37,32.44,112400.0,20.686,20.6987,20.5716,20.6161,112400.0
2012-04-03 10:00:00,32.44,32.45,32.35,32.37,81700.0,20.6161,20.6225,20.5589,20.5716,81700.0
2012-04-03 10:30:00,32.39,32.45,32.35,32.35,48800.0,20.5843,20.6225,20.5589,20.5589,48800.0
2012-04-03 11:00:00,32.35,32.38,32.32,32.33,78900.0,20.5589,20.578,20.5398,20.5462,78900.0
2012-04-03 11:30:00,32.33,32.34,32.29,32.31,38000.0,20.5462,20.5526,20.5208,20.5335,38000.0
2012-04-03 12:00:00,32.31,32.35,32.28,32.34,51200.0,20.5335,20.5589,20.5144,20.5526,51200.0
2012-04-03 12:30:00,32.33,32.33,32.24,32.29,59500.0,20.5462,20.5462,20.489,20.5208,59500.0
2012-04-03 13:00:00,32.29,32.36,32.27,32.34,50200.0,20.5208,20.5653,20.5081,20.5526,50200.0
2012-04-03 13:30:00,32.33,32.42,32.31,32.4,42800.0,20.5462,20.6034,20.5335,20.5907,42800.0
2012-04-03 14:00:00,32.4,32.4,32.18,32.22,117600.0,20.5907,20.5907,20.4509,20.4763,117600.0
2012-04-03 14:30:00,32.23,32.23,32.1,32.16,161600.0,20.4827,20.4827,20.4,20.4382,161600.0
2012-04-03 15:00:00,32.17,32.34,32.16,32.28,120800.0,20.4445,20.5526,20.4382,20.5144,120800.0
2012-04-03 15:30:00,32.27,32.4,32.27,32.39,190100.0,20.5081,20.5907,20.5081,20.5843,190100.0
2012-04-04 09:30:00,32.07,32.29,32.07,32.29,105600.0,20.381,20.5208,20.381,20.5208,105600.0
2012-04-04 10:00:00,32.27,32.37,32.26,32.32,70900.0,20.5081,20.5716,20.5017,20.5398,70900.0
2012-04-04 10:30:00,32.31,32.31,32.24,32.26,71600.0,20.5335,20.5335,20.489,20.5017,71600.0
2012-04-04 11:00:00,32.26,32.35,32.25,32.29,31800.0,20.5017,20.5589,20.4954,20.5208,31800.0
2012-04-04 11:30:00,32.29,32.35,32.25,32.27,38300.0,20.5208,20.5589,20.4954,20.5081,38300.0
2012-04-04 12:00:00,32.27,32.32,32.25,32.26,39800.0,20.5081,20.5398,20.4954,20.5017,39800.0
2012-04-04 12:30:00,32.26,32.3,32.25,32.3,26900.0,20.5017,20.5271,20.4954,20.5271,26900.0
2012-04-04 13:00:00,32.3,32.3,32.26,32.26,28800.0,20.5271,20.5271,20.5017,20.5017,28800.0
2012-04-04 13:30:00,32.26,32.35,32.26,32.34,32800.0,20.5017,20.5589,20.5017,20.5526,32800.0
2012-04-04 14:00:00,32.34,32.34,32.26,32.27,39600.0,20.5526,20.5526,20.5017,20.5081,39600.0
2012-04-04 14:30:00,32.27,32.38,32.26,32.34,75400.0,20.5081,20.578,20.5017,20.5526,75400.0
2012-04-04 15:00:00,32.34,32.34,32.27,32.31,53600.0,20.5526,20.5526,20.5081,20.5335,53600.0
2012-04-04 15:30:00,32.31,32.36,32.22,32.32,275500.0,20.5335,20.5653,20.4763,20.5398,275500.0
2012-04-05 09:30:00,32.17,32.25,32.07,32.07,60700.0,20.4445,20.4954,20.381,20.381,60700.0
2012-04-05 10:00:00,32.06,32.19,32.05,32.17,58800.0,20.3746,20.4572,20.3683,20.4445,58800.0
2012-04-05 10:30:00,32.16,32.24,32.13,32.24,81700.0,20.4382,20.489,20.4191,20.489,81700.0
2012-04-05 11:00:00,32.23,32.25,32.17,32.18,87900.0,20.4827,20.4954,20.4445,20.4509,87900.0
2012-04-05 11:30:00,32.18,32.18,32.09,32.11,52500.0,20.4509,20.4509,20.3937,20.4064,52500.0
2012-04-05 12:00:00,32.09,32.11,32.07,32.08,30800.0,20.3937,20.4064,20.381,20.3873,30800.0
2012-04-05 12:30:00,32.09,32.09,31.98,32.0,36700.0,20.3937,20.3937,20.3238,20.3365,36700.0
2012-04-05 13:00:00,32.0,32.01,31.92,31.92,24600.0,20.3365,20.3428,20.2856,20.2856,24600.0
2012-04-05 13:30:00,31.92,31.95,31.86,31.89,44900.0,20.2856,20.3047,20.2475,20.2666,44900.0
2012-04-05 14:00:00,31.89,32.0,31.88,32.0,35100.0,20.2666,20.3365,20.2602,20.3365,35100.0
2012-04-05 14:30:00,32.0,32.06,31.99,32.06,85300.0,20.3365,20.3746,20.3301,20.3746,85300.0
2012-04-05 15:00:00,32.05,32.05,31.99,32.04,43300.0,20.3683,20.3683,20.3301,20.3619,43300.0
2012-04-05 15:30:00,32.04,32.11,32.04,32.08,116700.0,20.3619,20.4064,20.3619,20.3873,116700.0
2012-04-09 09:30:00,31.82,31.98,31.76,31.9,178500.0,20.2221,20.3238,20.184,20.2729,178500.0
2012-04-09 10:00:00,31.9,31.99,31.86,31.96,130900.0,20.2729,20.3301,20.2475,20.3111,130900.0
2012-04-09 10:30:00,31.96,31.98,31.91,31.92,32000.0,20.3111,20.3238,20.2793,20.2856,32000.0
2012-04-09 11:00:00,31.92,31.96,31.88,31.94,44000.0,20.2856,20.3111,20.2602,20.2984,44000.0
2012-04-09 11:30:00,31.93,31.96,31.91,31.93,49100.0,20.292,20.3111,20.2793,20.292,49100.0
2012-04-09 12:00:00,31.93,31.93,31.89,31.89,31200.0,20.292,20.292,20.2666,20.2666,31200.0
2012-04-09 12:30:00,31.9,31.96,31.88,31.95,61800.0,20.2729,20.3111,20.2602,20.3047,61800.0
2012-04-09 13:00:00,31.96,31.96,31.91,31.91,29000.0,20.3111,20.3111,20.2793,20.2793,29000.0
2012-04-09 13:30:00,31.92,31.97,31.91,31.96,36800.0,20.2856,20.3174,20.2793,20.3111,36800.0
2012-04-09 14:00:00,31.96,31.99,31.92,31.96,33100.0,20.3111,20.3301,20.2856,20.3111,33100.0
2012-04-09 14:30:00,31.96,32.0,31.95,31.98,45100.0,20.3111,20.3365,20.3047,20.3238,45100.0
2012-04-09 15:00:00,31.98,31.99,31.93,31.93,53100.0,20.3238,20.3301,20.292,20.292,53100.0
2012-04-09 15:30:00,31.93,31.96,31.88,31.93,161500.0,20.292,20.3111,20.2602,20.292,161500.0
2012-04-10 09:30:00,31.78,31.86,31.69,31.74,162700.0,20.1967,20.2475,20.1395,20.1712,162700.0
2012-04-10 10:00:00,31.74,31.75,31.64,31.69,82100.0,20.1712,20.1776,20.1077,20.1395,82100.0
2012-04-10 10:30:00,31.7,31.73,31.65,31.71,92100.0,20.1458,20.1649,20.1141,20.1522,92100.0
2012-04-10 11:00:00,31.71,31.72,31.6,31.6,50800.0,20.1522,20.1585,20.0823,20.0823,50800.0
2012-04-10 11:30:00,31.6,31.63,31.45,31.62,86300.0,20.0823,20.1013,19.987,20.095,86300.0
2012-04-10 12:00:00,31.61,31.62,31.53,31.55,90900.0,20.0886,20.095,20.0378,20.0505,90900.0
2012-04-10 12:30:00,31.56,31.58,31.4,31.4,50600.0,20.0569,20.0696,19.9552,19.9552,50600.0
2012-04-10 13:00:00,31.41,31.43,31.35,31.41,80900.0,19.9615,19.9742,19.9234,19.9615,80900.0
2012-04-10 13:30:00,31.41,31.5,31.39,31.41,87700.0,19.9615,20.0187,19.9488,19.9615,87700.0
2012-04-10 14:00:00,31.42,31.43,31.35,31.38,85000.0,19.9679,19.9742,19.9234,19.9425,85000.0
2012-04-10 14:30:00,31.39,31.41,31.35,31.38,64200.0,19.9488,19.9615,19.9234,19.9425,64200.0
2012-04-10 15:00:00,31.38,31.38,31.33,31.36,71300.0,19.9425,19.9425,19.9107,19.9298,71300.0
2012-04-10 15:30:00,31.36,31.42,31.33,31.38,172300.0,19.9298,19.9679,19.9107,19.9425,172300.0
2012-04-11 09:30:00,31.62,31.68,31.51,31.54,115600.0,20.095,20.1331,20.0251,20.0441,115600.0
2012-04-11 10:00:00,31.54,31.56,31.47,31.51,69900.0,20.0441,20.0569,19.9997,20.0251,69900.0
2012-04-11 10:30:00,31.51,31.53,31.4,31.43,71200.0,20.0251,20.0378,19.9552,19.9742,71200.0
2012-04-11 11:00:00,31.43,31.43,31.33,31.33,29300.0,19.9742,19.9742,19.9107,19.9107,29300.0
2012-04-11 11:30:00,31.34,31.36,31.3,31.33,60100.0,19.917,19.9298,19.8916,19.9107,60100.0
2012-04-11 12:00:00,31.33,31.37,31.33,31.36,61000.0,19.9107,19.9361,19.9107,19.9298,61000.0
2012-04-11 12:30:00,31.36,31.43,31.35,31.43,31000.0,19.9298,19.9742,19.9234,19.9742,31000.0
2012-04-11 13:00:00,31.43,31.46,31.36,31.36,41300.0,19.9742,19.9933,19.9298,19.9298,41300.0
2012-04-11 13:30:00,31.37,31.4,31.36,31.4,33800.0,19.9361,19.9552,19.9298,19.9552,33800.0
2012-04-11 14:00:00,31.39,31.43,31.35,31.42,35600.0,19.9488,19.9742,19.9234,19.9679,35600.0
2012-04-11 14:30:00,31.42,31.44,31.4,31.42,33000.0,19.9679,19.9806,19.9552,19.9679,33000.0
2012-04-11 15:00:00,31.43,31.46,31.42,31.46,48100.0,19.9742,19.9933,19.9679,19.9933,48100.0
2012-04-11 15:30:00,31.45,31.47,31.39,31.47,163800.0,19.987,19.9997,19.9488,19.9997,163800.0
2012-04-12 09:30:00,31.42,31.43,31.2,31.36,112700.0,19.9679,19.9742,19.8281,19.9298,112700.0
2012-04-12 10:00:00,31.36,31.45,31.33,31.34,123500.0,19.9298,19.987,19.9107,19.917,123500.0
2012-04-12 10:30:00,31.33,31.43,31.33,31.4,77700.0,19.9107,19.9742,19.9107,19.9552,77700.0
2012-04-12 11:00:00,31.4,31.46,31.4,31.43,64600.0,19.9552,19.9933,19.9552,19.9742,64600.0
2012-04-12 11:30:00,31.43,31.45,31.4,31.44,44800.0,19.9742,19.987,19.9552,19.9806,44800.0
2012-04-12 12:00:00,31.44,31.5,31.43,31.49,51800.0,19.9806,20.0187,19.9742,20.0124,51800.0
2012-04-12 12:30:00,31.49,31.55,31.48,31.54,46800.0,20.0124,20.0505,20.006,20.0441,46800.0
2012-04-12 13:00:00,31.53,31.56,31.51,31.55,23900.0,20.0378,20.0569,20.0251,20.0505,23900.0
2012-04-12 13:30:00,31.55,31.56,31.49,31.53,34700.0,20.0505,20.0569,20.0124,20.0378,34700.0
2012-04-12 14:00:00,31.53,31.54,31.5,31.53,34100.0,20.0378,20.0441,20.0187,20.0378,34100.0
2012-04-12 14:30:00,31.53,31.56,31.5,31.55,59500.0,20.0378,20.0569,20.0187,20.0505,59500.0
2012-04-12 15:00:00,31.55,31.56,31.53,31.54,68300.0,20.0505,20.0569,20.0378,20.0441,68300.0
2012-04-12 15:30:00,31.54,31.56,31.5,31.55,180800.0,20.0441,20.0569,20.0187,20.0505,180800.0
2012-04-13 09:30:00,31.49,31.77,31.45,31.55,98300.0,20.0124,20.1903,19.987,20.0505,98300.0
2012-04-13 10:00:00,31.55,31.74,31.52,31.73,109200.0,20.0505,20.1712,20.0314,20.1649,109200.0
2012-04-13 10:30:00,31.73,31.79,31.7,31.7,102500.0,20.1649,20.203,20.1458,20.1458,102500.0
2012-04-13 11:00:00,31.71,31.8,31.71,31.77,93900.0,20.1522,20.2094,20.1522,20.1903,93900.0
2012-04-13 11:30:00,31.77,31.8,31.75,31.78,35900.0,20.1903,20.2094,20.1776,20.1967,35900.0
2012-04-13 12:00:00,31.78,31.8,31.76,31.78,22900.0,20.1967,20.2094,20.184,20.1967,22900.0
2012-04-13 12:30:00,31.77,31.8,31.76,31.77,27000.0,20.1903,20.2094,20.184,20.1903,27000.0
2012-04-13 13:00:00,31.77,31.77,31.69,31.71,39200.0,20.1903,20.1903,20.1395,20.1522,39200.0
2012-04-13 13:30:00,31.72,31.78,31.67,31.67,52800.0,20.1585,20.1967,20.1268,20.1268,52800.0
2012-04-13 14:00:00,31.68,31.69,31.62,31.64,47800.0,20.1331,20.1395,20.095,20.1077,47800.0
2012-04-13 14:30:00,31.64,31.66,31.58,31.61,50200.0,20.1077,20.1204,20.0696,20.0886,50200.0
2012-04-13 15:00:00,31.59,31.65,31.54,31.54,59300.0,20.0759,20.1141,20.0441,20.0441,59300.0
2012-04-13 15:30:00,31.54,31.55,31.42,31.47,244100.0,20.0441,20.0505,19.9679,19.9997,244100.0
2012-04-16 09:30:00,31.59,31.8,31.51,31.71,108700.0,20.0759,20.2094,20.0251,20.1522,108700.0
2012-04-16 10:00:00,31.72,31.8,31.6,31.63,111500.0,20.1585,20.2094,20.0823,20.1013,111500.0
2012-04-16 10:30:00,31.63,31.65,31.58,31.61,68200.0,20.1013,20.1141,20.0696,20.0886,68200.0
2012-04-16 11:00:00,31.62,31.65,31.58,31.64,43500.0,20.095,20.1141,20.0696,20.1077,43500.0
2012-04-16 11:30:00,31.64,31.72,31.59,31.7,48300.0,20.1077,20.1585,20.0759,20.1458,48300.0
2012-04-16 12:00:00,31.7,31.76,31.66,31.69,44800.0,20.1458,20.184,20.1204,20.1395,44800.0
2012-04-16 12:30:00,31.69,31.71,31.64,31.7,56100.0,20.1395,20.1522,20.1077,20.1458,56100.0
2012-04-16 13:00:00,31.7,31.72,31.67,31.69,37400.0,20.1458,20.1585,20.1268,20.1395,37400.0
2012-04-16 13:30:00,31.7,31.78,31.69,31.75,45100.0,20.1458,20.1967,20.1395,20.1776,45100.0
2012-04-16 14:00:00,31.75,31.79,31.71,31.71,53400.0,20.1776,20.203,20.1522,20.1522,53400.0
2012-04-16 14:30:00,31.71,31.76,31.71,31.72,123700.0,20.1522,20.184,20.1522,20.1585,123700.0
2012-04-16 15:00:00,31.73,31.74,31.7,31.71,63800.0,20.1649,20.1712,20.1458,20.1522,63800.0
2012-04-16 15:30:00,31.73,31.73,31.62,31.64,303400.0,20.1649,20.1649,20.095,20.1077,303400.0
2012-04-17 09:30:00,31.81,31.86,31.59,31.6,97800.0,20.2157,20.2475,20.0759,20.0823,97800.0
2012-04-17 10:00:00,31.59,31.67,31.5,31.67,80900.0,20.0759,20.1268,20.0187,20.1268,80900.0
2012-04-17 10:30:00,31.67,31.84,31.63,31.79,57900.0,20.1268,20.2348,20.1013,20.203,57900.0
2012-04-17 11:00:00,31.8,31.88,31.79,31.85,54800.0,20.2094,20.2602,20.203,20.2412,54800.0
2012-04-17 11:30:00,31.85,31.88,31.85,31.88,47600.0,20.2412,20.2602,20.2412,20.2602,47600.0
2012-04-17 12:00:00,31.88,31.88,31.81,31.87,33700.0,20.2602,20.2602,20.2157,20.2539,33700.0
2012-04-17 12:30:00,31.86,31.89,31.82,31.85,49100.0,20.2475,20.2666,20.2221,20.2412,49100.0
2012-04-17 13:00:00,31.84,31.87,31.83,31.84,28300.0,20.2348,20.2539,20.2284,20.2348,28300.0
2012-04-17 13:30:00,31.85,31.86,31.83,31.85,30600.0,20.2412,20.2475,20.2284,20.2412,30600.0
2012-04-17 14:00:00,31.86,31.88,31.84,31.87,21800.0,20.2475,20.2602,20.2348,20.2539,21800.0
2012-04-17 14:30:00,31.88,31.89,31.81,31.88,41800.0,20.2602,20.2666,20.2157,20.2602,41800.0
2012-04-17 15:00:00,31.88,31.9,31.86,31.9,54600.0,20.2602,20.2729,20.2475,20.2729,54600.0
2012-04-17 15:30:00,31.89,31.9,31.85,31.85,119000.0,20.2666,20.2729,20.2412,20.2412,119000.0
2012-04-18 09:30:00,31.68,31.82,31.62,31.82,77600.0,20.1331,20.2221,20.095,20.2221,77600.0
2012-04-18 10:00:00,31.82,31.93,31.76,31.78,75800.0,20.2221,20.292,20.184,20.1967,75800.0
2012-04-18 10:30:00,31.78,31.83,31.71,31.71,50600.0,20.1967,20.2284,20.1522,20.1522,50600.0
2012-04-18 11:00:00,31.72,31.74,31.65,31.7,57500.0,20.1585,20.1712,20.1141,20.1458,57500.0
2012-04-18 11:30:00,31.7,31.74,31.68,31.73,105400.0,20.1458,20.1712,20.1331,20.1649,105400.0
2012-04-18 12:00:00,31.73,31.74,31.69,31.71,30500.0,20.1649,20.1712,20.1395,20.1522,30500.0
2012-04-18 12:30:00,31.7,31.73,31.67,31.67,29400.0,20.1458,20.1649,20.1268,20.1268,29400.0
2012-04-18 13:00:00,31.68,31.71,31.67,31.68,30600.0,20.1331,20.1522,20.1268,20.1331,30600.0
2012-04-18 13:30:00,31.68,31.69,31.63,31.65,26100.0,20.1331,20.1395,20.1013,20.1141,26100.0
2012-04-18 14:00:00,31.64,31.65,31.62,31.63,44600.0,20.1077,20.1141,20.095,20.1013,44600.0
2012-04-18 14:30:00,31.64,31.64,31.52,31.55,152900.0,20.1077,20.1077,20.0314,20.0505,152900.0
2012-04-18 15:00:00,31.55,31.59,31.47,31.49,281700.0,20.0505,20.0759,19.9997,20.0124,281700.0
2012-04-18 15:30:00,31.49,31.51,31.47,31.48,485400.0,20.0124,20.0251,19.9997,20.006,485400.0
2012-04-19 09:30:00,31.62,31.69,31.51,31.6,296500.0,20.095,20.1395,20.0251,20.0823,296500.0
2012-04-19 10:00:00,31.59,31.62,31.46,31.51,211200.0,20.0759,20.095,19.9933,20.0251,211200.0
2012-04-19 10:30:00,31.5,31.52,31.4,31.42,252500.0,20.0187,20.0314,19.9552,19.9679,252500.0
2012-04-19 11:00:00,31.42,31.52,31.41,31.46,198400.0,19.9679,20.0314,19.9615,19.9933,198400.0
2012-04-19 11:30:00,31.46,31.49,31.41,31.43,169100.0,19.9933,20.0124,19.9615,19.9742,169100.0
2012-04-19 12:00:00,31.43,31.44,31.28,31.3,188200.0,19.9742,19.9806,19.8789,19.8916,188200.0
2012-04-19 12:30:00,31.31,31.32,31.28,31.3,142300.0,19.898,19.9043,19.8789,19.8916,142300.0
2012-04-19 13:00:00,31.3,31.32,31.23,31.23,140700.0,19.8916,19.9043,19.8471,19.8471,140700.0
2012-04-19 13:30:00,31.23,31.26,31.21,31.23,83000.0,19.8471,19.8662,19.8344,19.8471,83000.0
2012-04-19 14:00:00,31.23,31.26,31.19,31.23,473100.0,19.8471,19.8662,19.8217,19.8471,473100.0
2012-04-19 14:30:00,31.24,31.25,31.17,31.17,339400.0,19.8535,19.8598,19.809,19.809,339400.0
2012-04-19 15:00:00,31.18,31.22,31.15,31.2,379800.0,19.8154,19.8408,19.7963,19.8281,379800.0
2012-04-19 15:30:00,31.2,31.29,31.18,31.28,352900.0,19.8281,19.8853,19.8154,19.8789,352900.0
2012-04-20 09:30:00,31.34,31.46,31.17,31.39,377300.0,19.917,19.9933,19.809,19.9488,377300.0
2012-04-20 10:00:00,31.39,31.53,31.38,31.51,96100.0,19.9488,20.0378,19.9425,20.0251,96100.0
2012-04-20 10:30:00,31.51,31.61,31.5,31.61,80500.0,20.0251,20.0886,20.0187,20.0886,80500.0
2012-04-20 11:00:00,31.62,31.67,31.6,31.66,74500.0,20.095,20.1268,20.0823,20.1204,74500.0
2012-04-20 11:30:00,31.66,31.75,31.66,31.72,47800.0,20.1204,20.1776,20.1204,20.1585,47800.0
2012-04-20 12:00:00,31.73,31.75,31.66,31.66,99100.0,20.1649,20.1776,20.1204,20.1204,99100.0
2012-04-20 12:30:00,31.67,31.67,31.57,31.58,99500.0,20.1268,20.1268,20.0632,20.0696,99500.0
2012-04-20 13:00:00,31.59,31.63,31.55,31.62,159000.0,20.0759,20.1013,20.0505,20.095,159000.0
2012-04-20 13:30:00,31.61,31.64,31.59,31.61,143400.0,20.0886,20.1077,20.0759,20.0886,143400.0
2012-04-20 14:00:00,31.61,31.7,31.59,31.69,110400.0,20.0886,20.1458,20.0759,20.1395,110400.0
2012-04-20 14:30:00,31.69,31.7,31.66,31.68,63300.0,20.1395,20.1458,20.1204,20.1331,63300.0
2012-04-20 15:00:00,31.68,31.7,31.6,31.61,180600.0,20.1331,20.1458,20.0823,20.0886,180600.0
2012-04-20 15:30:00,31.61,31.68,31.6,31.67,282900.0,20.0886,20.1331,20.0823,20.1268,282900.0
2012-04-23 09:30:00,31.49,31.6,31.47,31.48,114900.0,20.0124,20.0823,19.9997,20.006,114900.0
2012-04-23 10:00:00,31.49,31.53,31.44,31.45,94400.0,20.0124,20.0378,19.9806,19.987,94400.0
2012-04-23 10:30:00,31.45,31.5,31.43,31.47,65300.0,19.987,20.0187,19.9742,19.9997,65300.0
2012-04-23 11:00:00,31.46,31.47,31.38,31.41,57100.0,19.9933,19.9997,19.9425,19.9615,57100.0
2012-04-23 11:30:00,31.42,31.48,31.41,31.43,132300.0,19.9679,20.006,19.9615,19.9742,132300.0
2012-04-23 12:00:00,31.44,31.5,31.44,31.45,120600.0,19.9806,20.0187,19.9806,19.987,120600.0
2012-04-23 12:30:00,31.46,31.46,31.4,31.46,41300.0,19.9933,19.9933,19.9552,19.9933,41300.0
2012-04-23 13:00:00,31.46,31.46,31.4,31.44,180200.0,19.9933,19.9933,19.9552,19.9806,180200.0
2012-04-23 13:30:00,31.44,31.47,31.41,31.46,108600.0,19.9806,19.9997,19.9615,19.9933,108600.0
2012-04-23 14:00:00,31.46,31.48,31.41,31.44,98200.0,19.9933,20.006,19.9615,19.9806,98200.0
2012-04-23 14:30:00,31.44,31.47,31.43,31.44,113100.0,19.9806,19.9997,19.9742,19.9806,113100.0
2012-04-23 15:00:00,31.44,31.45,31.37,31.41,129800.0,19.9806,19.987,19.9361,19.9615,129800.0
2012-04-23 15:30:00,31.41,31.46,31.38,31.44,174200.0,19.9615,19.9933,19.9425,19.9806,174200.0
2012-04-24 09:30:00,31.41,31.62,31.4,31.57,109900.0,19.9615,20.095,19.9552,20.0632,109900.0
2012-04-24 10:00:00,31.56,31.63,31.49,31.5,62400.0,20.0569,20.1013,20.0124,20.0187,62400.0
2012-04-24 10:30:00,31.49,31.57,31.49,31.54,60700.0,20.0124,20.0632,20.0124,20.0441,60700.0
2012-04-24 11:00:00,31.55,31.57,31.52,31.56,48800.0,20.0505,20.0632,20.0314,20.0569,48800.0
2012-04-24 11:30:00,31.56,31.58,31.5,31.57,122500.0,20.0569,20.0696,20.0187,20.0632,122500.0
2012-04-24 12:00:00,31.57,31.67,31.55,31.67,131100.0,20.0632,20.1268,20.0505,20.1268,131100.0
2012-04-24 12:30:00,31.67,31.74,31.65,31.74,97300.0,20.1268,20.1712,20.1141,20.1712,97300.0
2012-04-24 13:00:00,31.74,31.8,31.67,31.79,76400.0,20.1712,20.2094,20.1268,20.203,76400.0
2012-04-24 13:30:00,31.79,31.9,31.79,31.9,172600.0,20.203,20.2729,20.203,20.2729,172600.0
2012-04-24 14:00:00,31.89,31.9,31.86,31.89,87500.0,20.2666,20.2729,20.2475,20.2666,87500.0
2012-04-24 14:30:00,31.89,31.95,31.87,31.91,130000.0,20.2666,20.3047,20.2539,20.2793,130000.0
2012-04-24 15:00:00,31.9,32.0,31.89,31.94,130200.0,20.2729,20.3365,20.2666,20.2984,130200.0
2012-04-24 15:30:00,31.94,31.96,31.91,31.94,333800.0,20.2984,20.3111,20.2793,20.2984,333800.0
2012-04-25 09:30:00,32.1,32.1,31.9,32.07,118300.0,20.4,20.4,20.2729,20.381,118300.0
2012-04-25 10:00:00,32.08,32.1,32.0,32.09,111800.0,20.3873,20.4,20.3365,20.3937,111800.0
2012-04-25 10:30:00,32.09,32.26,32.08,32.26,91300.0,20.3937,20.5017,20.3873,20.5017,91300.0
2012-04-25 11:00:00,32.26,32.26,32.21,32.23,74500.0,20.5017,20.5017,20.4699,20.4827,74500.0
2012-04-25 11:30:00,32.23,32.24,32.19,32.22,73000.0,20.4827,20.489,20.4572,20.4763,73000.0
2012-04-25 12:00:00,32.23,32.3,32.21,32.29,74000.0,20.4827,20.5271,20.4699,20.5208,74000.0
2012-04-25 12:30:00,32.28,32.35,32.23,32.35,83900.0,20.5144,20.5589,20.4827,20.5589,83900.0
2012-04-25 13:00:00,32.36,32.36,32.29,32.34,69400.0,20.5653,20.5653,20.5208,20.5526,69400.0
2012-04-25 13:30:00,32.34,32.38,32.34,32.35,65800.0,20.5526,20.578,20.5526,20.5589,65800.0
2012-04-25 14:00:00,32.35,32.48,32.32,32.45,119900.0,20.5589,20.6415,20.5398,20.6225,119900.0
2012-04-25 14:30:00,32.45,32.45,32.34,32.37,102400.0,20.6225,20.6225,20.5526,20.5716,102400.0
2012-04-25 15:00:00,32.36,32.37,32.26,32.27,139300.0,20.5653,20.5716,20.5017,20.5081,139300.0
2012-04-25 15:30:00,32.26,32.3,32.25,32.3,158600.0,20.5017,20.5271,20.4954,20.5271,158600.0
2012-04-26 09:30:00,32.28,32.49,32.27,32.4,130100.0,20.5144,20.6479,20.5081,20.5907,130100.0
2012-04-26 10:00:00,32.4,32.44,32.31,32.37,130200.0,20.5907,20.6161,20.5335,20.5716,130200.0
2012-04-26 10:30:00,32.36,32.39,32.32,32.37,72100.0,20.5653,20.5843,20.5398,20.5716,72100.0
2012-04-26 11:00:00,32.37,32.45,32.37,32.44,64400.0,20.5716,20.6225,20.5716,20.6161,64400.0
2012-04-26 11:30:00,32.44,32.55,32.44,32.54,70200.0,20.6161,20.686,20.6161,20.6797,70200.0
2012-04-26 12:00:00,32.54,32.54,32.49,32.53,48800.0,20.6797,20.6797,20.6479,20.6733,48800.0
2012-04-26 12:30:00,32.52,32.57,32.52,32.57,40800.0,20.667,20.6987,20.667,20.6987,40800.0
2012-04-26 13:00:00,32.57,32.63,32.54,32.58,56000.0,20.6987,20.7369,20.6797,20.7051,56000.0
2012-04-26 13:30:00,32.58,32.64,32.58,32.63,71300.0,20.7051,20.7432,20.7051,20.7369,71300.0
2012-04-26 14:00:00,32.62,32.67,32.62,32.63,50500.0,20.7305,20.7623,20.7305,20.7369,50500.0
2012-04-26 14:30:00,32.63,32.64,32.61,32.64,46400.0,20.7369,20.7432,20.7241,20.7432,46400.0
2012-04-26 15:00:00,32.64,32.65,32.53,32.54,179200.0,20.7432,20.7496,20.6733,20.6797,179200.0
2012-04-26 15:30:00,32.55,32.57,32.5,32.55,220000.0,20.686,20.6987,20.6542,20.686,220000.0
2012-04-27 09:30:00,32.62,32.91,32.59,32.86,174300.0,20.7305,20.9148,20.7114,20.883,174300.0
2012-04-27 10:00:00,32.85,32.86,32.66,32.72,123100.0,20.8767,20.883,20.7559,20.7941,123100.0
2012-04-27 10:30:00,32.73,32.75,32.65,32.71,72900.0,20.8004,20.8131,20.7496,20.7877,72900.0
2012-04-27 11:00:00,32.71,32.71,32.67,32.68,51100.0,20.7877,20.7877,20.7623,20.7686,51100.0
2012-04-27 11:30:00,32.68,32.69,32.6,32.61,52600.0,20.7686,20.775,20.7178,20.7241,52600.0
2012-04-27 12:00:00,32.61,32.68,32.6,32.68,38000.0,20.7241,20.7686,20.7178,20.7686,38000.0
2012-04-27 12:30:00,32.68,32.7,32.64,32.7,39600.0,20.7686,20.7813,20.7432,20.7813,39600.0
2012-04-27 13:00:00,32.7,32.81,32.69,32.81,46400.0,20.7813,20.8513,20.775,20.8513,46400.0
2012-04-27 13:30:00,32.8,32.85,32.78,32.85,48100.0,20.8449,20.8767,20.8322,20.8767,48100.0
2012-04-27 14:00:00,32.84,32.87,32.84,32.84,58000.0,20.8703,20.8894,20.8703,20.8703,58000.0
2012-04-27 14:30:00,32.84,32.89,32.82,32.88,45400.0,20.8703,20.9021,20.8576,20.8957,45400.0
2012-04-27 15:00:00,32.88,32.89,32.81,32.81,82300.0,20.8957,20.9021,20.8513,20.8513,82300.0
2012-04-27 15:30:00,32.82,32.82,32.76,32.76,256000.0,20.8576,20.8576,20.8195,20.8195,256000.0
2012-04-30 09:30:00,32.76,32.76,32.62,32.71,56700.0,20.8195,20.8195,20.7305,20.7877,56700.0
2012-04-30 10:00:00,32.71,32.82,32.7,32.8,55500.0,20.7877,20.8576,20.7813,20.8449,55500.0
2012-04-30 10:30:00,32.8,32.81,32.73,32.75,29800.0,20.8449,20.8513,20.8004,20.8131,29800.0
2012-04-30 11:00:00,32.75,32.8,32.73,32.78,37400.0,20.8131,20.8449,20.8004,20.8322,37400.0
2012-04-30 11:30:00,32.78,32.82,32.77,32.81,43700.0,20.8322,20.8576,20.8258,20.8513,43700.0
2012-04-30 12:00:00,32.8,32.81,32.75,32.77,34700.0,20.8449,20.8513,20.8131,20.8258,34700.0
2012-04-30 12:30:00,32.78,32.82,32.77,32.8,28500.0,20.8322,20.8576,20.8258,20.8449,28500.0
2012-04-30 13:00:00,32.8,32.81,32.75,32.75,16200.0,20.8449,20.8513,20.8131,20.8131,16200.0
2012-04-30 13:30:00,32.74,32.76,32.71,32.74,31500.0,20.8068,20.8195,20.7877,20.8068,31500.0
2012-04-30 14:00:00,32.74,32.75,32.71,32.73,21000.0,20.8068,20.8131,20.7877,20.8004,21000.0
2012-04-30 14:30:00,32.74,32.8,32.72,32.8,65500.0,20.8068,20.8449,20.7941,20.8449,65500.0
2012-04-30 15:00:00,32.8,32.82,32.79,32.79,38500.0,20.8449,20.8576,20.8385,20.8385,38500.0
2012-04-30 15:30:00,32.79,32.84,32.75,32.78,230900.0,20.8385,20.8703,20.8131,20.8322,230900.0
2012-05-01 09:30:00,32.79,32.86,32.68,32.69,71000.0,20.8385,20.883,20.7686,20.775,71000.0
2012-05-01 10:00:00,32.71,32.93,32.7,32.93,176400.0,20.7877,20.9275,20.7813,20.9275,176400.0
2012-05-01 10:30:00,32.92,32.99,32.92,32.98,40700.0,20.9212,20.9656,20.9212,20.9593,40700.0
2012-05-01 11:00:00,32.98,33.0,32.96,32.98,42200.0,20.9593,20.972,20.9466,20.9593,42200.0
2012-05-01 11:30:00,32.99,33.04,32.98,33.0,53600.0,20.9656,20.9974,20.9593,20.972,53600.0
2012-05-01 12:00:00,33.0,33.07,33.0,33.07,51200.0,20.972,21.0165,20.972,21.0165,51200.0
2012-05-01 12:30:00,33.07,33.1,33.07,33.07,27400.0,21.0165,21.0356,21.0165,21.0165,27400.0
2012-05-01 13:00:00,33.08,33.11,33.05,33.09,37100.0,21.0228,21.0419,21.0038,21.0292,37100.0
2012-05-01 13:30:00,33.1,33.1,33.05,33.05,32200.0,21.0356,21.0356,21.0038,21.0038,32200.0
2012-05-01 14:00:00,33.05,33.06,32.99,32.99,60600.0,21.0038,21.0101,20.9656,20.9656,60600.0
2012-05-01 14:30:00,33.0,33.03,32.99,33.01,31900.0,20.972,20.9911,20.9656,20.9784,31900.0
2012-05-01 15:00:00,33.01,33.04,32.98,33.01,52700.0,20.9784,20.9974,20.9593,20.9784,52700.0
2012-05-01 15:30:00,33.01,33.05,32.97,32.99,263800.0,20.9784,21.0038,20.9529,20.9656,263800.0
2012-05-02 09:30:00,32.88,32.88,32.72,32.84,80400.0,20.8957,20.8957,20.7941,20.8703,80400.0
2012-05-02 10:00:00,32.84,32.93,32.78,32.78,82200.0,20.8703,20.9275,20.8322,20.8322,82200.0
2012-05-02 10:30:00,32.78,32.84,32.75,32.82,55100.0,20.8322,20.8703,20.8131,20.8576,55100.0
2012-05-02 11:00:00,32.82,32.83,32.75,32.78,53500.0,20.8576,20.864,20.8131,20.8322,53500.0
2012-05-02 11:30:00,32.78,32.81,32.76,32.79,51000.0,20.8322,20.8513,20.8195,20.8385,51000.0
2012-05-02 12:00:00,32.79,32.79,32.69,32.74,67600.0,20.8385,20.8385,20.775,20.8068,67600.0
2012-05-02 12:30:00,32.75,32.79,32.74,32.78,25500.0,20.8131,20.8385,20.8068,20.8322,25500.0
2012-05-02 13:00:00,32.78,32.81,32.74,32.76,51200.0,20.8322,20.8513,20.8068,20.8195,51200.0
2012-05-02 13:30:00,32.76,32.76,32.71,32.75,54100.0,20.8195,20.8195,20.7877,20.8131,54100.0
2012-05-02 14:00:00,32.75,32.78,32.73,32.77,112400.0,20.8131,20.8322,20.8004,20.8258,112400.0
2012-05-02 14:30:00,32.77,32.79,32.75,32.78,62600.0,20.8258,20.8385,20.8131,20.8322,62600.0
2012-05-02 15:00:00,32.78,32.78,32.67,32.68,94500.0,20.8322,20.8322,20.7623,20.7686,94500.0
2012-05-02 15:30:00,32.68,32.72,32.6,32.7,398000.0,20.7686,20.7941,20.7178,20.7813,398000.0
2012-05-03 09:30:00,32.69,32.87,32.66,32.66,77400.0,20.775,20.8894,20.7559,20.7559,77400.0
2012-05-03 10:00:00,32.66,32.71,32.57,32.71,52100.0,20.7559,20.7877,20.6987,20.7877,52100.0
2012-05-03 10:30:00,32.7,32.7,32.58,32.64,68900.0,20.7813,20.7813,20.7051,20.7432,68900.0
2012-05-03 11:00:00,32.64,32.75,32.64,32.75,52100.0,20.7432,20.8131,20.7432,20.8131,52100.0
2012-05-03 11:30:00,32.74,32.81,32.69,32.71,59500.0,20.8068,20.8513,20.775,20.7877,59500.0
2012-05-03 12:00:00,32.71,32.74,32.66,32.66,42900.0,20.7877,20.8068,20.7559,20.7559,42900.0
2012-05-03 12:30:00,32.66,32.68,32.59,32.61,49100.0,20.7559,20.7686,20.7114,20.7241,49100.0
2012-05-03 13:00:00,32.6,32.64,32.59,32.61,52600.0,20.7178,20.7432,20.7114,20.7241,52600.0
2012-05-03 13:30:00,32.61,32.62,32.47,32.5,61300.0,20.7241,20.7305,20.6352,20.6542,61300.0
2012-05-03 14:00:00,32.49,32.56,32.49,32.54,57400.0,20.6479,20.6924,20.6479,20.6797,57400.0
2012-05-03 14:30:00,32.54,32.55,32.42,32.45,96500.0,20.6797,20.686,20.6034,20.6225,96500.0
2012-05-03 15:00:00,32.46,32.54,32.43,32.47,109300.0,20.6288,20.6797,20.6098,20.6352,109300.0
2012-05-03 15:30:00,32.48,32.48,32.3,32.43,264300.0,20.6415,20.6415,20.5271,20.6098,264300.0
2012-05-04 09:30:00,31.69,32.63,31.69,32.47,146900.0,20.1395,20.7369,20.1395,20.6352,146900.0
2012-05-04 10:00:00,32.48,32.56,32.46,32.56,38100.0,20.6415,20.6924,20.6288,20.6924,38100.0
2012-05-04 10:30:00,32.56,32.63,32.51,32.53,82200.0,20.6924,20.7369,20.6606,20.6733,82200.0
2012-05-04 11:00:00,32.53,32.57,32.44,32.57,73600.0,20.6733,20.6987,20.6161,20.6987,73600.0
2012-05-04 11:30:00,32.57,32.6,32.5,32.57,76000.0,20.6987,20.7178,20.6542,20.6987,76000.0
2012-05-04 12:00:00,32.57,32.63,32.55,32.59,35100.0,20.6987,20.7369,20.686,20.7114,35100.0
2012-05-04 12:30:00,32.59,32.61,32.56,32.6,34700.0,20.7114,20.7241,20.6924,20.7178,34700.0
2012-05-04 13:00:00,32.6,32.61,32.54,32.58,32800.0,20.7178,20.7241,20.6797,20.7051,32800.0
2012-05-04 13:30:00,32.58,32.61,32.57,32.61,38500.0,20.7051,20.7241,20.6987,20.7241,38500.0
2012-05-04 14:00:00,32.61,32.61,32.52,32.61,30000.0,20.7241,20.7241,20.667,20.7241,30000.0
2012-05-04 14:30:00,32.6,32.6,32.47,32.52,42500.0,20.7178,20.7178,20.6352,20.667,42500.0
2012-05-04 15:00:00,32.52,32.53,32.46,32.46,84800.0,20.667,20.6733,20.6288,20.6288,84800.0
2012-05-04 15:30:00,32.47,32.49,32.36,32.36,284300.0,20.6352,20.6479,20.5653,20.5653,284300.0
2012-05-07 09:30:00,32.12,32.35,32.04,32.13,345700.0,20.4127,20.5589,20.3619,20.4191,345700.0
2012-05-07 10:00:00,32.13,32.13,31.86,31.89,186200.0,20.4191,20.4191,20.2475,20.2666,186200.0
2012-05-07 10:30:00,31.9,31.93,31.79,31.84,219600.0,20.2729,20.292,20.203,20.2348,219600.0
2012-05-07 11:00:00,31.85,32.04,31.83,32.03,101800.0,20.2412,20.3619,20.2284,20.3555,101800.0
2012-05-07 11:30:00,32.03,32.07,32.01,32.07,55300.0,20.3555,20.381,20.3428,20.381,55300.0
2012-05-07 12:00:00,32.06,32.1,32.0,32.09,218500.0,20.3746,20.4,20.3365,20.3937,218500.0
2012-05-07 12:30:00,32.09,32.16,32.06,32.14,216300.0,20.3937,20.4382,20.3746,20.4255,216300.0
2012-05-07 13:00:00,32.14,32.21,32.11,32.15,103100.0,20.4255,20.4699,20.4064,20.4318,103100.0
2012-05-07 13:30:00,32.15,32.3,32.15,32.3,46000.0,20.4318,20.5271,20.4318,20.5271,46000.0
2012-05-07 14:00:00,32.29,32.33,32.26,32.27,49400.0,20.5208,20.5462,20.5017,20.5081,49400.0
2012-05-07 14:30:00,32.27,32.3,32.24,32.27,44700.0,20.5081,20.5271,20.489,20.5081,44700.0
2012-05-07 15:00:00,32.27,32.27,32.13,32.15,110400.0,20.5081,20.5081,20.4191,20.4318,110400.0
2012-05-07 15:30:00,32.15,32.21,32.13,32.2,281200.0,20.4318,20.4699,20.4191,20.4636,281200.0
2012-05-08 09:30:00,32.11,32.37,32.11,32.36,66700.0,20.4064,20.5716,20.4064,20.5653,66700.0
2012-05-08 10:00:00,32.36,32.4,32.31,32.38,92800.0,20.5653,20.5907,20.5335,20.578,92800.0
2012-05-08 10:30:00,32.37,32.45,32.32,32.44,69400.0,20.5716,20.6225,20.5398,20.6161,69400.0
2012-05-08 11:00:00,32.44,32.44,32.28,32.28,92200.0,20.6161,20.6161,20.5144,20.5144,92200.0
2012-05-08 11:30:00,32.27,32.31,32.19,32.24,89300.0,20.5081,20.5335,20.4572,20.489,89300.0
2012-05-08 12:00:00,32.23,32.32,32.19,32.25,44600.0,20.4827,20.5398,20.4572,20.4954,44600.0
2012-05-08 12:30:00,32.25,32.27,32.17,32.24,78100.0,20.4954,20.5081,20.4445,20.489,78100.0
2012-05-08 13:00:00,32.24,32.32,32.23,32.32,42800.0,20.489,20.5398,20.4827,20.5398,42800.0
2012-05-08 13:30:00,32.33,32.34,32.27,32.29,48800.0,20.5462,20.5526,20.5081,20.5208,48800.0
2012-05-08 14:00:00,32.3,32.31,32.18,32.22,72700.0,20.5271,20.5335,20.4509,20.4763,72700.0
2012-05-08 14:30:00,32.22,32.35,32.22,32.29,100700.0,20.4763,20.5589,20.4763,20.5208,100700.0
2012-05-08 15:00:00,32.29,32.35,32.26,32.34,62600.0,20.5208,20.5589,20.5017,20.5526,62600.0
2012-05-08 15:30:00,32.34,32.43,32.3,32.38,189200.0,20.5526,20.6098,20.5271,20.578,189200.0
2012-05-09 09:30:00,32.17,32.33,32.05,32.12,183500.0,20.4445,20.5462,20.3683,20.4127,183500.0
2012-05-09 10:00:00,32.13,32.33,32.13,32.33,229100.0,20.4191,20.5462,20.4191,20.5462,229100.0
2012-05-09 10:30:00,32.33,32.46,32.3,32.45,114400.0,20.5462,20.6288,20.5271,20.6225,114400.0
2012-05-09 11:00:00,32.45,32.61,32.38,32.57,116200.0,20.6225,20.7241,20.578,20.6987,116200.0
2012-05-09 11:30:00,32.56,32.68,32.54,32.64,150300.0,20.6924,20.7686,20.6797,20.7432,150300.0
2012-05-09 12:00:00,32.64,32.65,32.48,32.5,49700.0,20.7432,20.7496,20.6415,20.6542,49700.0
2012-05-09 12:30:00,32.51,32.55,32.45,32.55,72100.0,20.6606,20.686,20.6225,20.686,72100.0
2012-05-09 13:00:00,32.55,32.65,32.53,32.64,125200.0,20.686,20.7496,20.6733,20.7432,125200.0
2012-05-09 13:30:00,32.64,32.71,32.63,32.65,63100.0,20.7432,20.7877,20.7369,20.7496,63100.0
2012-05-09 14:00:00,32.65,32.69,32.6,32.66,98300.0,20.7496,20.775,20.7178,20.7559,98300.0
2012-05-09 14:30:00,32.66,32.68,32.6,32.61,86100.0,20.7559,20.7686,20.7178,20.7241,86100.0
2012-05-09 15:00:00,32.61,32.63,32.54,32.59,118900.0,20.7241,20.7369,20.6797,20.7114,118900.0
2012-05-09 15:30:00,32.59,32.63,32.52,32.54,286000.0,20.7114,20.7369,20.667,20.6797,286000.0
2012-05-10 09:30:00,32.73,32.84,32.65,32.82,91300.0,20.8004,20.8703,20.7496,20.8576,91300.0
2012-05-10 10:00:00,32.81,32.81,32.69,32.71,96300.0,20.8513,20.8513,20.775,20.7877,96300.0
2012-05-10 10:30:00,32.73,32.79,32.71,32.76,97000.0,20.8004,20.8385,20.7877,20.8195,97000.0
2012-05-10 11:00:00,32.76,32.83,32.73,32.82,124500.0,20.8195,20.864,20.8004,20.8576,124500.0
2012-05-10 11:30:00,32.82,32.92,32.82,32.92,95900.0,20.8576,20.9212,20.8576,20.9212,95900.0
2012-05-10 12:00:00,32.92,32.98,32.87,32.96,70900.0,20.9212,20.9593,20.8894,20.9466,70900.0
2012-05-10 12:30:00,32.96,33.03,32.95,32.98,56400.0,20.9466,20.9911,20.9402,20.9593,56400.0
2012-05-10 13:00:00,33.0,33.02,32.93,32.93,49700.0,20.972,20.9847,20.9275,20.9275,49700.0
2012-05-10 13:30:00,32.94,32.96,32.89,32.89,111200.0,20.9339,20.9466,20.9021,20.9021,111200.0
2012-05-10 14:00:00,32.89,32.96,32.89,32.95,64300.0,20.9021,20.9466,20.9021,20.9402,64300.0
2012-05-10 14:30:00,32.95,32.95,32.87,32.88,94400.0,20.9402,20.9402,20.8894,20.8957,94400.0
2012-05-10 15:00:00,32.89,32.91,32.86,32.9,91000.0,20.9021,20.9148,20.883,20.9084,91000.0
2012-05-10 15:30:00,32.9,32.9,32.77,32.83,214300.0,20.9084,20.9084,20.8258,20.864,214300.0
2012-05-11 09:30:00,32.72,32.79,32.6,32.67,98800.0,20.7941,20.8385,20.7178,20.7623,98800.0
2012-05-11 10:00:00,32.66,32.79,32.66,32.77,144200.0,20.7559,20.8385,20.7559,20.8258,144200.0
2012-05-11 10:30:00,32.77,32.78,32.74,32.77,70400.0,20.8258,20.8322,20.8068,20.8258,70400.0
2012-05-11 11:00:00,32.76,32.87,32.75,32.81,122100.0,20.8195,20.8894,20.8131,20.8513,122100.0
2012-05-11 11:30:00,32.81,32.87,32.77,32.78,98900.0,20.8513,20.8894,20.8258,20.8322,98900.0
2012-05-11 12:00:00,32.79,32.8,32.75,32.76,28100.0,20.8385,20.8449,20.8131,20.8195,28100.0
2012-05-11 12:30:00,32.75,32.75,32.73,32.74,36500.0,20.8131,20.8131,20.8004,20.8068,36500.0
2012-05-11 13:00:00,32.73,32.73,32.62,32.68,78600.0,20.8004,20.8004,20.7305,20.7686,78600.0
2012-05-11 13:30:00,32.69,32.72,32.65,32.65,56500.0,20.775,20.7941,20.7496,20.7496,56500.0
2012-05-11 14:00:00,32.65,32.66,32.6,32.61,77000.0,20.7496,20.7559,20.7178,20.7241,77000.0
2012-05-11 14:30:00,32.6,32.61,32.53,32.57,100900.0,20.7178,20.7241,20.6733,20.6987,100900.0
2012-05-11 15:00:00,32.57,32.58,32.53,32.55,95500.0,20.6987,20.7051,20.6733,20.686,95500.0
2012-05-11 15:30:00,32.55,32.55,32.47,32.51,259000.0,20.686,20.686,20.6352,20.6606,259000.0
2012-05-14 09:30:00,32.33,32.45,32.28,32.28,89800.0,20.5462,20.6225,20.5144,20.5144,89800.0
2012-05-14 10:00:00,32.28,32.33,32.23,32.32,95300.0,20.5144,20.5462,20.4827,20.5398,95300.0
2012-05-14 10:30:00,32.31,32.48,32.31,32.42,55700.0,20.5335,20.6415,20.5335,20.6034,55700.0
2012-05-14 11:00:00,32.41,32.55,32.38,32.5,59000.0,20.597,20.686,20.578,20.6542,59000.0
2012-05-14 11:30:00,32.5,32.55,32.42,32.5,46300.0,20.6542,20.686,20.6034,20.6542,46300.0
2012-05-14 12:00:00,32.5,32.52,32.47,32.5,32900.0,20.6542,20.667,20.6352,20.6542,32900.0
2012-05-14 12:30:00,32.51,32.6,32.5,32.55,34500.0,20.6606,20.7178,20.6542,20.686,34500.0
2012-05-14 13:00:00,32.55,32.58,32.54,32.57,33100.0,20.686,20.7051,20.6797,20.6987,33100.0
2012-05-14 13:30:00,32.57,32.76,32.57,32.7,85500.0,20.6987,20.8195,20.6987,20.7813,85500.0
2012-05-14 14:00:00,32.7,32.72,32.6,32.64,53200.0,20.7813,20.7941,20.7178,20.7432,53200.0
2012-05-14 14:30:00,32.64,32.65,32.58,32.58,45800.0,20.7432,20.7496,20.7051,20.7051,45800.0
2012-05-14 15:00:00,32.59,32.6,32.54,32.55,72000.0,20.7114,20.7178,20.6797,20.686,72000.0
2012-05-14 15:30:00,32.56,32.6,32.54,32.6,176400.0,20.6924,20.7178,20.6797,20.7178,176400.0
2012-05-15 09:30:00,32.55,32.61,32.4,32.44,54600.0,20.686,20.7241,20.5907,20.6161,54600.0
2012-05-15 10:00:00,32.43,32.58,32.4,32.57,44300.0,20.6098,20.7051,20.5907,20.6987,44300.0
2012-05-15 10:30:00,32.57,32.57,32.42,32.44,98300.0,20.6987,20.6987,20.6034,20.6161,98300.0
2012-05-15 11:00:00,32.44,32.46,32.31,32.4,155500.0,20.6161,20.6288,20.5335,20.5907,155500.0
2012-05-15 11:30:00,32.4,32.59,32.39,32.56,133800.0,20.5907,20.7114,20.5843,20.6924,133800.0
2012-05-15 12:00:00,32.56,32.57,32.41,32.45,148300.0,20.6924,20.6987,20.597,20.6225,148300.0
2012-05-15 12:30:00,32.44,32.46,32.28,32.31,74000.0,20.6161,20.6288,20.5144,20.5335,74000.0
2012-05-15 13:00:00,32.32,32.39,32.27,32.31,59600.0,20.5398,20.5843,20.5081,20.5335,59600.0
2012-05-15 13:30:00,32.3,32.31,32.21,32.23,56300.0,20.5271,20.5335,20.4699,20.4827,56300.0
2012-05-15 14:00:00,32.23,32.26,32.2,32.21,59700.0,20.4827,20.5017,20.4636,20.4699,59700.0
2012-05-15 14:30:00,32.21,32.23,32.15,32.15,129000.0,20.4699,20.4827,20.4318,20.4318,129000.0
2012-05-15 15:00:00,32.15,32.17,32.08,32.09,119200.0,20.4318,20.4445,20.3873,20.3937,119200.0
2012-05-15 15:30:00,32.08,32.29,32.08,32.22,213700.0,20.3873,20.5208,20.3873,20.4763,213700.0
2012-05-16 09:30:00,32.25,32.37,32.25,32.28,173300.0,20.4954,20.5716,20.4954,20.5144,173300.0
2012-05-16 10:00:00,32.27,32.3,32.19,32.29,190300.0,20.5081,20.5271,20.4572,20.5208,190300.0
2012-05-16 10:30:00,32.29,32.32,32.23,32.23,98100.0,20.5208,20.5398,20.4827,20.4827,98100.0
2012-05-16 11:00:00,32.24,32.28,32.18,32.22,161500.0,20.489,20.5144,20.4509,20.4763,161500.0
2012-05-16 11:30:00,32.21,32.36,32.19,32.34,64900.0,20.4699,20.5653,20.4572,20.5526,64900.0
2012-05-16 12:00:00,32.34,32.35,32.25,32.26,89000.0,20.5526,20.5589,20.4954,20.5017,89000.0
2012-05-16 12:30:00,32.26,32.36,32.26,32.34,64900.0,20.5017,20.5653,20.5017,20.5526,64900.0
2012-05-16 13:00:00,32.34,32.39,32.31,32.37,47000.0,20.5526,20.5843,20.5335,20.5716,47000.0
2012-05-16 13:30:00,32.37,32.42,32.34,32.42,84700.0,20.5716,20.6034,20.5526,20.6034,84700.0
2012-05-16 14:00:00,32.42,32.47,32.36,32.39,70000.0,20.6034,20.6352,20.5653,20.5843,70000.0
2012-05-16 14:30:00,32.39,32.46,32.33,32.41,89100.0,20.5843,20.6288,20.5462,20.597,89100.0
2012-05-16 15:00:00,32.41,32.42,32.3,32.3,88800.0,20.597,20.6034,20.5271,20.5271,88800.0
2012-05-16 15:30:00,32.31,32.41,32.31,32.36,209000.0,20.5335,20.597,20.5335,20.5653,209000.0
2012-05-17 09:30:00,32.33,32.43,32.21,32.31,56000.0,20.5462,20.6098,20.4699,20.5335,56000.0
2012-05-17 10:00:00,32.31,32.31,32.16,32.19,135900.0,20.5335,20.5335,20.4382,20.4572,135900.0
2012-05-17 10:30:00,32.19,32.32,32.17,32.31,126000.0,20.4572,20.5398,20.4445,20.5335,126000.0
2012-05-17 11:00:00,32.3,32.33,32.26,32.28,67100.0,20.5271,20.5462,20.5017,20.5144,67100.0
2012-05-17 11:30:00,32.28,32.29,32.23,32.25,93800.0,20.5144,20.5208,20.4827,20.4954,93800.0
2012-05-17 12:00:00,32.25,32.26,32.17,32.22,75600.0,20.4954,20.5017,20.4445,20.4763,75600.0
2012-05-17 12:30:00,32.21,32.22,32.12,32.15,80800.0,20.4699,20.4763,20.4127,20.4318,80800.0
2012-05-17 13:00:00,32.15,32.18,32.11,32.13,58800.0,20.4318,20.4509,20.4064,20.4191,58800.0
2012-05-17 13:30:00,32.14,32.14,32.1,32.12,41300.0,20.4255,20.4255,20.4,20.4127,41300.0
2012-05-17 14:00:00,32.11,32.19,32.08,32.17,49700.0,20.4064,20.4572,20.3873,20.4445,49700.0
2012-05-17 14:30:00,32.16,32.19,32.13,32.14,103200.0,20.4382,20.4572,20.4191,20.4255,103200.0
2012-05-17 15:00:00,32.15,32.22,32.14,32.18,163900.0,20.4318,20.4763,20.4255,20.4509,163900.0
2012-05-17 15:30:00,32.17,32.18,32.07,32.07,208400.0,20.4445,20.4509,20.381,20.381,208400.0
2012-05-18 09:30:00,32.18,32.31,32.11,32.29,214200.0,20.4509,20.5335,20.4064,20.5208,214200.0
2012-05-18 10:00:00,32.3,32.3,32.14,32.14,43000.0,20.5271,20.5271,20.4255,20.4255,43000.0
2012-05-18 10:30:00,32.14,32.24,32.12,32.18,101500.0,20.4255,20.489,20.4127,20.4509,101500.0
2012-05-18 11:00:00,32.19,32.2,32.11,32.11,36600.0,20.4572,20.4636,20.4064,20.4064,36600.0
2012-05-18 11:30:00,32.11,32.15,32.04,32.09,40100.0,20.4064,20.4318,20.3619,20.3937,40100.0
2012-05-18 12:00:00,32.08,32.1,31.97,32.05,62300.0,20.3873,20.4,20.3174,20.3683,62300.0
2012-05-18 12:30:00,32.04,32.08,31.97,31.97,77300.0,20.3619,20.3873,20.3174,20.3174,77300.0
2012-05-18 13:00:00,31.96,32.07,31.96,32.0,73700.0,20.3111,20.381,20.3111,20.3365,73700.0
2012-05-18 13:30:00,32.0,32.01,31.93,31.93,57700.0,20.3365,20.3428,20.292,20.292,57700.0
2012-05-18 14:00:00,31.93,31.96,31.86,31.9,84700.0,20.292,20.3111,20.2475,20.2729,84700.0
2012-05-18 14:30:00,31.89,31.94,31.85,31.93,39800.0,20.2666,20.2984,20.2412,20.292,39800.0
2012-05-18 15:00:00,31.93,31.98,31.87,31.89,79800.0,20.292,20.3238,20.2539,20.2666,79800.0
2012-05-18 15:30:00,31.89,31.92,31.83,31.92,217200.0,20.2666,20.2856,20.2284,20.2856,217200.0
2012-05-21 09:30:00,31.85,31.95,31.77,31.84,63800.0,20.2412,20.3047,20.1903,20.2348,63800.0
2012-05-21 10:00:00,31.84,31.99,31.84,31.9,63800.0,20.2348,20.3301,20.2348,20.2729,63800.0
2012-05-21 10:30:00,31.89,32.0,31.88,31.96,36200.0,20.2666,20.3365,20.2602,20.3111,36200.0
2012-05-21 11:00:00,31.96,31.99,31.9,31.93,93100.0,20.3111,20.3301,20.2729,20.292,93100.0
2012-05-21 11:30:00,31.94,31.95,31.92,31.93,26300.0,20.2984,20.3047,20.2856,20.292,26300.0
2012-05-21 12:00:00,31.92,31.96,31.9,31.94,131400.0,20.2856,20.3111,20.2729,20.2984,131400.0
2012-05-21 12:30:00,31.93,31.96,31.89,31.92,53300.0,20.292,20.3111,20.2666,20.2856,53300.0
2012-05-21 13:00:00,31.92,32.03,31.91,31.96,33500.0,20.2856,20.3555,20.2793,20.3111,33500.0
2012-05-21 13:30:00,31.96,32.0,31.95,31.95,25100.0,20.3111,20.3365,20.3047,20.3047,25100.0
2012-05-21 14:00:00,31.95,32.01,31.92,31.98,35200.0,20.3047,20.3428,20.2856,20.3238,35200.0
2012-05-21 14:30:00,31.97,32.09,31.97,32.08,30500.0,20.3174,20.3937,20.3174,20.3873,30500.0
2012-05-21 15:00:00,32.08,32.14,32.08,32.13,48800.0,20.3873,20.4255,20.3873,20.4191,48800.0
2012-05-21 15:30:00,32.12,32.18,32.07,32.18,169400.0,20.4127,20.4509,20.381,20.4509,169400.0
2012-05-22 09:30:00,32.27,32.29,32.08,32.08,66400.0,20.5081,20.5208,20.3873,20.3873,66400.0
2012-05-22 10:00:00,32.08,32.27,32.08,32.24,91500.0,20.3873,20.5081,20.3873,20.489,91500.0
2012-05-22 10:30:00,32.24,32.28,32.2,32.27,51300.0,20.489,20.5144,20.4636,20.5081,51300.0
2012-05-22 11:00:00,32.27,32.34,32.26,32.3,60700.0,20.5081,20.5526,20.5017,20.5271,60700.0
2012-05-22 11:30:00,32.3,32.36,32.24,32.36,52100.0,20.5271,20.5653,20.489,20.5653,52100.0
2012-05-22 12:00:00,32.36,32.38,32.26,32.3,42800.0,20.5653,20.578,20.5017,20.5271,42800.0
2012-05-22 12:30:00,32.3,32.36,32.3,32.34,24000.0,20.5271,20.5653,20.5271,20.5526,24000.0
2012-05-22 13:00:00,32.34,32.38,32.34,32.34,29300.0,20.5526,20.578,20.5526,20.5526,29300.0
2012-05-22 13:30:00,32.34,32.38,32.3,32.34,33000.0,20.5526,20.578,20.5271,20.5526,33000.0
2012-05-22 14:00:00,32.35,32.41,32.34,32.37,94100.0,20.5589,20.597,20.5526,20.5716,94100.0
2012-05-22 14:30:00,32.37,32.43,32.34,32.42,85100.0,20.5716,20.6098,20.5526,20.6034,85100.0
2012-05-22 15:00:00,32.41,32.42,32.34,32.35,90100.0,20.597,20.6034,20.5526,20.5589,90100.0
2012-05-22 15:30:00,32.35,32.39,32.25,32.39,339900.0,20.5589,20.5843,20.4954,20.5843,339900.0
2012-05-23 09:30:00,32.19,32.35,32.19,32.23,54900.0,20.4572,20.5589,20.4572,20.4827,54900.0
2012-05-23 10:00:00,32.22,32.27,32.02,32.03,123000.0,20.4763,20.5081,20.3492,20.3555,123000.0
2012-05-23 10:30:00,32.04,32.05,31.92,32.02,173400.0,20.3619,20.3683,20.2856,20.3492,173400.0
2012-05-23 11:00:00,32.01,32.08,31.98,31.99,158200.0,20.3428,20.3873,20.3238,20.3301,158200.0
2012-05-23 11:30:00,31.99,32.01,31.91,31.93,58600.0,20.3301,20.3428,20.2793,20.292,58600.0
2012-05-23 12:00:00,31.93,31.97,31.88,31.9,69600.0,20.292,20.3174,20.2602,20.2729,69600.0
2012-05-23 12:30:00,31.9,31.99,31.9,31.93,57100.0,20.2729,20.3301,20.2729,20.292,57100.0
2012-05-23 13:00:00,31.93,32.0,31.93,32.0,45100.0,20.292,20.3365,20.292,20.3365,45100.0
2012-05-23 13:30:00,32.0,32.02,31.94,31.97,151800.0,20.3365,20.3492,20.2984,20.3174,151800.0
2012-05-23 14:00:00,31.96,31.97,31.88,31.88,85000.0,20.3111,20.3174,20.2602,20.2602,85000.0
2012-05-23 14:30:00,31.87,31.97,31.86,31.89,170300.0,20.2539,20.3174,20.2475,20.2666,170300.0
2012-05-23 15:00:00,31.9,31.92,31.85,31.87,163800.0,20.2729,20.2856,20.2412,20.2539,163800.0
2012-05-23 15:30:00,31.88,32.0,31.88,31.95,372500.0,20.2602,20.3365,20.2602,20.3047,372500.0
2012-05-24 09:30:00,32.03,32.3,31.97,32.11,173400.0,20.3555,20.5271,20.3174,20.4064,173400.0
2012-05-24 10:00:00,32.12,32.19,32.1,32.18,62400.0,20.4127,20.4572,20.4,20.4509,62400.0
2012-05-24 10:30:00,32.18,32.27,32.08,32.09,348900.0,20.4509,20.5081,20.3873,20.3937,348900.0
2012-05-24 11:00:00,32.1,32.17,32.04,32.05,83100.0,20.4,20.4445,20.3619,20.3683,83100.0
2012-05-24 11:30:00,32.04,32.05,31.95,31.96,57500.0,20.3619,20.3683,20.3047,20.3111,57500.0
2012-05-24 12:00:00,31.96,31.99,31.9,31.92,59500.0,20.3111,20.3301,20.2729,20.2856,59500.0
2012-05-24 12:30:00,31.92,31.96,31.9,31.91,62000.0,20.2856,20.3111,20.2729,20.2793,62000.0
2012-05-24 13:00:00,31.92,31.94,31.82,31.83,66600.0,20.2856,20.2984,20.2221,20.2284,66600.0
2012-05-24 13:30:00,31.82,31.87,31.8,31.81,93600.0,20.2221,20.2539,20.2094,20.2157,93600.0
2012-05-24 14:00:00,31.81,31.92,31.81,31.92,46100.0,20.2157,20.2856,20.2157,20.2856,46100.0
2012-05-24 14:30:00,31.92,31.95,31.88,31.93,33500.0,20.2856,20.3047,20.2602,20.292,33500.0
2012-05-24 15:00:00,31.93,32.0,31.9,31.98,112500.0,20.292,20.3365,20.2729,20.3238,112500.0
2012-05-24 15:30:00,31.99,32.07,31.95,32.03,290600.0,20.3301,20.381,20.3047,20.3555,290600.0
2012-05-25 09:30:00,32.12,32.27,32.03,32.27,57300.0,20.4127,20.5081,20.3555,20.5081,57300.0
2012-05-25 10:00:00,32.24,32.25,32.13,32.22,92600.0,20.489,20.4954,20.4191,20.4763,92600.0
2012-05-25 10:30:00,32.22,32.27,32.15,32.17,69300.0,20.4763,20.5081,20.4318,20.4445,69300.0
2012-05-25 11:00:00,32.17,32.21,32.14,32.14,70300.0,20.4445,20.4699,20.4255,20.4255,70300.0
2012-05-25 11:30:00,32.14,32.16,32.09,32.15,92900.0,20.4255,20.4382,20.3937,20.4318,92900.0
2012-05-25 12:00:00,32.14,32.15,32.01,32.01,54200.0,20.4255,20.4318,20.3428,20.3428,54200.0
2012-05-25 12:30:00,32.02,32.04,32.0,32.04,74200.0,20.3492,20.3619,20.3365,20.3619,74200.0
2012-05-25 13:00:00,32.04,32.04,31.97,31.99,45300.0,20.3619,20.3619,20.3174,20.3301,45300.0
2012-05-25 13:30:00,32.0,32.0,31.95,31.96,37400.0,20.3365,20.3365,20.3047,20.3111,37400.0
2012-05-25 14:00:00,31.97,32.01,31.96,32.0,119900.0,20.3174,20.3428,20.3111,20.3365,119900.0
2012-05-25 14:30:00,32.0,32.02,31.96,31.99,58400.0,20.3365,20.3492,20.3111,20.3301,58400.0
2012-05-25 15:00:00,32.0,32.04,31.96,31.99,196500.0,20.3365,20.3619,20.3111,20.3301,196500.0
2012-05-25 15:30:00,31.98,32.07,31.96,32.05,260600.0,20.3238,20.381,20.3111,20.3683,260600.0
2012-05-29 09:30:00,32.19,32.35,32.12,32.34,96700.0,20.4572,20.5589,20.4127,20.5526,96700.0
2012-05-29 10:00:00,32.34,32.35,32.23,32.29,128900.0,20.5526,20.5589,20.4827,20.5208,128900.0
2012-05-29 10:30:00,32.26,32.4,32.26,32.38,85500.0,20.5017,20.5907,20.5017,20.578,85500.0
2012-05-29 11:00:00,32.37,32.45,32.36,32.43,66400.0,20.5716,20.6225,20.5653,20.6098,66400.0
2012-05-29 11:30:00,32.42,32.43,32.34,32.37,52700.0,20.6034,20.6098,20.5526,20.5716,52700.0
2012-05-29 12:00:00,32.36,32.4,32.33,32.4,52200.0,20.5653,20.5907,20.5462,20.5907,52200.0
2012-05-29 12:30:00,32.39,32.4,32.3,32.3,85000.0,20.5843,20.5907,20.5271,20.5271,85000.0
2012-05-29 13:00:00,32.29,32.32,32.25,32.29,50300.0,20.5208,20.5398,20.4954,20.5208,50300.0
2012-05-29 13:30:00,32.29,32.38,32.29,32.34,125600.0,20.5208,20.578,20.5208,20.5526,125600.0
2012-05-29 14:00:00,32.35,32.35,32.3,32.34,31700.0,20.5589,20.5589,20.5271,20.5526,31700.0
2012-05-29 14:30:00,32.34,32.38,32.31,32.38,57600.0,20.5526,20.578,20.5335,20.578,57600.0
2012-05-29 15:00:00,32.37,32.42,32.35,32.4,71500.0,20.5716,20.6034,20.5589,20.5907,71500.0
2012-05-29 15:30:00,32.4,32.46,32.36,32.43,250700.0,20.5907,20.6288,20.5653,20.6098,250700.0
2012-05-30 09:30:00,32.26,32.5,32.26,32.5,81400.0,20.5017,20.6542,20.5017,20.6542,81400.0
2012-05-30 10:00:00,32.5,32.55,32.39,32.55,77700.0,20.6542,20.686,20.5843,20.686,77700.0
2012-05-30 10:30:00,32.55,32.58,32.43,32.43,106600.0,20.686,20.7051,20.6098,20.6098,106600.0
2012-05-30 11:00:00,32.43,32.43,32.29,32.29,40700.0,20.6098,20.6098,20.5208,20.5208,40700.0
2012-05-30 11:30:00,32.29,32.3,32.26,32.28,61700.0,20.5208,20.5271,20.5017,20.5144,61700.0
2012-05-30 12:00:00,32.27,32.28,32.19,32.2,80700.0,20.5081,20.5144,20.4572,20.4636,80700.0
2012-05-30 12:30:00,32.2,32.21,32.15,32.17,32400.0,20.4636,20.4699,20.4318,20.4445,32400.0
2012-05-30 13:00:00,32.18,32.19,32.15,32.18,28000.0,20.4509,20.4572,20.4318,20.4509,28000.0
2012-05-30 13:30:00,32.18,32.22,32.14,32.14,40500.0,20.4509,20.4763,20.4255,20.4255,40500.0
2012-05-30 14:00:00,32.15,32.17,32.11,32.14,97200.0,20.4318,20.4445,20.4064,20.4255,97200.0
2012-05-30 14:30:00,32.14,32.16,32.11,32.12,57200.0,20.4255,20.4382,20.4064,20.4127,57200.0
2012-05-30 15:00:00,32.11,32.14,32.05,32.13,50800.0,20.4064,20.4255,20.3683,20.4191,50800.0
2012-05-30 15:30:00,32.14,32.14,32.05,32.06,317700.0,20.4255,20.4255,20.3683,20.3746,317700.0
2012-05-31 09:30:00,32.09,32.26,32.04,32.21,164200.0,20.3937,20.5017,20.3619,20.4699,164200.0
2012-05-31 10:00:00,32.21,32.35,32.19,32.35,116300.0,20.4699,20.5589,20.4572,20.5589,116300.0
2012-05-31 10:30:00,32.34,32.37,32.3,32.35,148900.0,20.5526,20.5716,20.5271,20.5589,148900.0
2012-05-31 11:00:00,32.35,32.4,32.3,32.34,161100.0,20.5589,20.5907,20.5271,20.5526,161100.0
2012-05-31 11:30:00,32.33,32.34,32.28,32.32,98300.0,20.5462,20.5526,20.5144,20.5398,98300.0
2012-05-31 12:00:00,32.32,32.43,32.3,32.41,68700.0,20.5398,20.6098,20.5271,20.597,68700.0
2012-05-31 12:30:00,32.41,32.41,32.32,32.38,63900.0,20.597,20.597,20.5398,20.578,63900.0
2012-05-31 13:00:00,32.38,32.4,32.33,32.38,100500.0,20.578,20.5907,20.5462,20.578,100500.0
2012-05-31 13:30:00,32.38,32.38,32.3,32.31,39300.0,20.578,20.578,20.5271,20.5335,39300.0
2012-05-31 14:00:00,32.3,32.35,32.28,32.3,141100.0,20.5271,20.5589,20.5144,20.5271,141100.0
2012-05-31 14:30:00,32.29,32.36,32.29,32.33,51800.0,20.5208,20.5653,20.5208,20.5462,51800.0
2012-05-31 15:00:00,32.34,32.45,32.32,32.45,144000.0,20.5526,20.6225,20.5398,20.6225,144000.0
2012-05-31 15:30:00,32.45,32.48,32.22,32.29,465000.0,20.6225,20.6415,20.4763,20.5208,465000.0
2012-06-01 09:30:00,31.98,32.27,31.96,32.19,196200.0,20.3238,20.5081,20.3111,20.4572,196200.0
2012-06-01 10:00:00,32.19,32.31,32.16,32.23,181000.0,20.4572,20.5335,20.4382,20.4827,181000.0
2012-06-01 10:30:00,32.23,32.24,32.1,32.1,77300.0,20.4827,20.489,20.4,20.4,77300.0
2012-06-01 11:00:00,32.1,32.2,32.08,32.13,105300.0,20.4,20.4636,20.3873,20.4191,105300.0
2012-06-01 11:30:00,32.13,32.27,32.11,32.27,39700.0,20.4191,20.5081,20.4064,20.5081,39700.0
2012-06-01 12:00:00,32.28,32.38,32.24,32.25,34200.0,20.5144,20.578,20.489,20.4954,34200.0
2012-06-01 12:30:00,32.24,32.24,32.12,32.13,40500.0,20.489,20.489,20.4127,20.4191,40500.0
2012-06-01 13:00:00,32.12,32.22,32.11,32.15,34500.0,20.4127,20.4763,20.4064,20.4318,34500.0
2012-06-01 13:30:00,32.15,32.18,32.11,32.14,44200.0,20.4318,20.4509,20.4064,20.4255,44200.0
2012-06-01 14:00:00,32.15,32.17,32.12,32.13,39600.0,20.4318,20.4445,20.4127,20.4191,39600.0
2012-06-01 14:30:00,32.12,32.15,32.06,32.08,74300.0,20.4127,20.4318,20.3746,20.3873,74300.0
2012-06-01 15:00:00,32.08,32.12,32.05,32.07,80300.0,20.3873,20.4127,20.3683,20.381,80300.0
2012-06-01 15:30:00,32.07,32.1,32.04,32.05,219500.0,20.381,20.4,20.3619,20.3683,219500.0
2012-06-04 09:30:00,32.16,32.16,32.02,32.08,73400.0,20.4382,20.4382,20.3492,20.3873,73400.0
2012-06-04 10:00:00,32.08,32.09,32.02,32.04,83700.0,20.3873,20.3937,20.3492,20.3619,83700.0
2012-06-04 10:30:00,32.05,32.06,31.96,31.98,99800.0,20.3683,20.3746,20.3111,20.3238,99800.0
2012-06-04 11:00:00,31.98,32.02,31.93,31.97,125800.0,20.3238,20.3492,20.292,20.3174,125800.0
2012-06-04 11:30:00,31.97,32.08,31.95,32.07,69000.0,20.3174,20.3873,20.3047,20.381,69000.0
2012-06-04 12:00:00,32.07,32.09,31.97,31.98,30300.0,20.381,20.3937,20.3174,20.3238,30300.0
2012-06-04 12:30:00,31.98,32.07,31.98,32.07,68700.0,20.3238,20.381,20.3238,20.381,68700.0
2012-06-04 13:00:00,32.07,32.13,32.06,32.11,77100.0,20.381,20.4191,20.3746,20.4064,77100.0
2012-06-04 13:30:00,32.11,32.22,32.1,32.13,135100.0,20.4064,20.4763,20.4,20.4191,135100.0
2012-06-04 14:00:00,32.14,32.22,32.07,32.2,72800.0,20.4255,20.4763,20.381,20.4636,72800.0
2012-06-04 14:30:00,32.21,32.25,32.18,32.2,69600.0,20.4699,20.4954,20.4509,20.4636,69600.0
2012-06-04 15:00:00,32.2,32.2,32.1,32.14,69300.0,20.4636,20.4636,20.4,20.4255,69300.0
2012-06-04 15:30:00,32.14,32.14,32.07,32.11,262000.0,20.4255,20.4255,20.381,20.4064,262000.0
2012-06-05 09:30:00,32.05,32.11,32.0,32.11,50200.0,20.3683,20.4064,20.3365,20.4064,50200.0
2012-06-05 10:00:00,32.1,32.25,32.1,32.18,111100.0,20.4,20.4954,20.4,20.4509,111100.0
2012-06-05 10:30:00,32.18,32.25,32.11,32.24,144900.0,20.4509,20.4954,20.4064,20.489,144900.0
2012-06-05 11:00:00,32.24,32.36,32.24,32.34,41200.0,20.489,20.5653,20.489,20.5526,41200.0
2012-06-05 11:30:00,32.35,32.35,32.23,32.28,53700.0,20.5589,20.5589,20.4827,20.5144,53700.0
2012-06-05 12:00:00,32.28,32.4,32.28,32.39,56400.0,20.5144,20.5907,20.5144,20.5843,56400.0
2012-06-05 12:30:00,32.39,32.44,32.31,32.34,75700.0,20.5843,20.6161,20.5335,20.5526,75700.0
2012-06-05 13:00:00,32.35,32.39,32.33,32.38,58800.0,20.5589,20.5843,20.5462,20.578,58800.0
2012-06-05 13:30:00,32.38,32.44,32.38,32.44,56500.0,20.578,20.6161,20.578,20.6161,56500.0
2012-06-05 14:00:00,32.44,32.46,32.41,32.42,57300.0,20.6161,20.6288,20.597,20.6034,57300.0
2012-06-05 14:30:00,32.43,32.44,32.38,32.4,45300.0,20.6098,20.6161,20.578,20.5907,45300.0
2012-06-05 15:00:00,32.41,32.44,32.37,32.39,62100.0,20.597,20.6161,20.5716,20.5843,62100.0
2012-06-05 15:30:00,32.38,32.41,32.3,32.31,199200.0,20.578,20.597,20.5271,20.5335,199200.0
2012-06-06 09:30:00,32.46,32.5,32.34,32.44,59900.0,20.6288,20.6542,20.5526,20.6161,59900.0
2012-06-06 10:00:00,32.41,32.48,32.39,32.42,114800.0,20.597,20.6415,20.5843,20.6034,114800.0
2012-06-06 10:30:00,32.42,32.46,32.39,32.44,97800.0,20.6034,20.6288,20.5843,20.6161,97800.0
2012-06-06 11:00:00,32.45,32.55,32.43,32.55,79800.0,20.6225,20.686,20.6098,20.686,79800.0
2012-06-06 11:30:00,32.55,32.57,32.52,32.57,66800.0,20.686,20.6987,20.667,20.6987,66800.0
2012-06-06 12:00:00,32.57,32.62,32.56,32.58,53200.0,20.6987,20.7305,20.6924,20.7051,53200.0
2012-06-06 12:30:00,32.59,32.64,32.57,32.63,50000.0,20.7114,20.7432,20.6987,20.7369,50000.0
2012-06-06 13:00:00,32.63,32.64,32.56,32.61,70700.0,20.7369,20.7432,20.6924,20.7241,70700.0
2012-06-06 13:30:00,32.62,32.65,32.59,32.65,65100.0,20.7305,20.7496,20.7114,20.7496,65100.0
2012-06-06 14:00:00,32.65,32.68,32.64,32.68,80900.0,20.7496,20.7686,20.7432,20.7686,80900.0
2012-06-06 14:30:00,32.68,32.73,32.67,32.72,62000.0,20.7686,20.8004,20.7623,20.7941,62000.0
2012-06-06 15:00:00,32.72,32.73,32.68,32.68,102000.0,20.7941,20.8004,20.7686,20.7686,102000.0
2012-06-06 15:30:00,32.68,32.78,32.67,32.78,372600.0,20.7686,20.8322,20.7623,20.8322,372600.0
2012-06-07 09:30:00,33.0,33.15,32.93,33.12,159100.0,20.972,21.0673,20.9275,21.0483,159100.0
2012-06-07 10:00:00,33.12,33.21,33.03,33.21,125300.0,21.0483,21.1055,20.9911,21.1055,125300.0
2012-06-07 10:30:00,33.22,33.32,33.2,33.32,127600.0,21.1118,21.1754,21.0991,21.1754,127600.0
2012-06-07 11:00:00,33.31,33.31,33.17,33.2,94400.0,21.169,21.169,21.08,21.0991,94400.0
2012-06-07 11:30:00,33.2,33.22,33.14,33.16,90500.0,21.0991,21.1118,21.061,21.0737,90500.0
2012-06-07 12:00:00,33.16,33.18,33.13,33.13,56800.0,21.0737,21.0864,21.0546,21.0546,56800.0
2012-06-07 12:30:00,33.13,33.16,33.11,33.15,45000.0,21.0546,21.0737,21.0419,21.0673,45000.0
2012-06-07 13:00:00,33.15,33.21,33.15,33.2,53000.0,21.0673,21.1055,21.0673,21.0991,53000.0
2012-06-07 13:30:00,33.19,33.22,33.17,33.22,30500.0,21.0927,21.1118,21.08,21.1118,30500.0
2012-06-07 14:00:00,33.22,33.22,33.15,33.18,50500.0,21.1118,21.1118,21.0673,21.0864,50500.0
2012-06-07 14:30:00,33.17,33.18,33.13,33.14,60500.0,21.08,21.0864,21.0546,21.061,60500.0
2012-06-07 15:00:00,33.15,33.15,33.1,33.12,137900.0,21.0673,21.0673,21.0356,21.0483,137900.0
2012-06-07 15:30:00,33.13,33.15,33.07,33.12,205300.0,21.0546,21.0673,21.0165,21.0483,205300.0
2012-06-08 09:30:00,32.99,33.32,32.99,33.1,128900.0,20.9656,21.1754,20.9656,21.0356,128900.0
2012-06-08 10:00:00,33.09,33.16,33.07,33.14,158200.0,21.0292,21.0737,21.0165,21.061,158200.0
2012-06-08 10:30:00,33.14,33.32,33.14,33.32,99800.0,21.061,21.1754,21.061,21.1754,99800.0
2012-06-08 11:00:00,33.32,33.37,33.29,33.34,106800.0,21.1754,21.2071,21.1563,21.1881,106800.0
2012-06-08 11:30:00,33.35,33.38,33.26,33.26,107300.0,21.1944,21.2135,21.1372,21.1372,107300.0
2012-06-08 12:00:00,33.27,33.27,33.2,33.21,76600.0,21.1436,21.1436,21.0991,21.1055,76600.0
2012-06-08 12:30:00,33.22,33.26,33.21,33.24,50400.0,21.1118,21.1372,21.1055,21.1245,50400.0
2012-06-08 13:00:00,33.25,33.29,33.22,33.23,62400.0,21.1309,21.1563,21.1118,21.1182,62400.0
2012-06-08 13:30:00,33.22,33.24,33.2,33.22,46400.0,21.1118,21.1245,21.0991,21.1118,46400.0
2012-06-08 14:00:00,33.22,33.23,33.21,33.22,40000.0,21.1118,21.1182,21.1055,21.1118,40000.0
2012-06-08 14:30:00,33.21,33.26,33.18,33.18,107800.0,21.1055,21.1372,21.0864,21.0864,107800.0
2012-06-08 15:00:00,33.19,33.25,33.17,33.2,91400.0,21.0927,21.1309,21.08,21.0991,91400.0
2012-06-08 15:30:00,33.2,33.28,33.18,33.25,266700.0,21.0991,21.1499,21.0864,21.1309,266700.0
2012-06-11 09:30:00,33.04,33.09,32.92,33.01,196900.0,21.2511,21.2832,21.1739,21.2318,196900.0
2012-06-11 10:00:00,33.01,33.18,32.98,33.18,226900.0,21.2318,21.3411,21.2125,21.3411,226900.0
2012-06-11 10:30:00,33.18,33.27,33.16,33.26,196900.0,21.3411,21.399,21.3283,21.3926,196900.0
2012-06-11 11:00:00,33.26,33.27,33.13,33.2,294200.0,21.3926,21.399,21.309,21.354,294200.0
2012-06-11 11:30:00,33.2,33.23,33.15,33.18,186900.0,21.354,21.3733,21.3218,21.3411,186900.0
2012-06-11 12:00:00,33.18,33.21,33.15,33.2,78400.0,21.3411,21.3604,21.3218,21.354,78400.0
2012-06-11 12:30:00,33.21,33.28,33.2,33.28,111400.0,21.3604,21.4055,21.354,21.4055,111400.0
2012-06-11 13:00:00,33.28,33.32,33.26,33.26,123900.0,21.4055,21.4312,21.3926,21.3926,123900.0
2012-06-11 13:30:00,33.26,33.28,33.23,33.24,95100.0,21.3926,21.4055,21.3733,21.3797,95100.0
2012-06-11 14:00:00,33.25,33.25,33.09,33.12,174200.0,21.3862,21.3862,21.2832,21.3025,174200.0
2012-06-11 14:30:00,33.12,33.18,33.11,33.15,266300.0,21.3025,21.3411,21.2961,21.3218,266300.0
2012-06-11 15:00:00,33.15,33.19,33.15,33.16,166600.0,21.3218,21.3476,21.3218,21.3283,166600.0
2012-06-11 15:30:00,33.16,33.21,33.09,33.1,546200.0,21.3283,21.3604,21.2832,21.2897,546200.0
2012-06-12 09:30:00,33.02,33.1,32.9,33.02,198800.0,21.2382,21.2897,21.161,21.2382,198800.0
2012-06-12 10:00:00,33.02,33.05,32.87,32.87,166100.0,21.2382,21.2575,21.1417,21.1417,166100.0
2012-06-12 10:30:00,32.87,32.9,32.78,32.79,83300.0,21.1417,21.161,21.0839,21.0903,83300.0
2012-06-12 11:00:00,32.79,32.93,32.72,32.88,85000.0,21.0903,21.1803,21.0453,21.1482,85000.0
2012-06-12 11:30:00,32.88,32.94,32.88,32.92,94400.0,21.1482,21.1868,21.1482,21.1739,94400.0
2012-06-12 12:00:00,32.93,32.94,32.88,32.9,75200.0,21.1803,21.1868,21.1482,21.161,75200.0
2012-06-12 12:30:00,32.9,32.93,32.87,32.88,54300.0,21.161,21.1803,21.1417,21.1482,54300.0
2012-06-12 13:00:00,32.88,32.95,32.85,32.91,72300.0,21.1482,21.1932,21.1289,21.1675,72300.0
2012-06-12 13:30:00,32.91,32.93,32.88,32.88,56200.0,21.1675,21.1803,21.1482,21.1482,56200.0
2012-06-12 14:00:00,32.89,32.91,32.83,32.86,77500.0,21.1546,21.1675,21.116,21.1353,77500.0
2012-06-12 14:30:00,32.86,32.93,32.86,32.87,80700.0,21.1353,21.1803,21.1353,21.1417,80700.0
2012-06-12 15:00:00,32.86,32.87,32.82,32.84,119800.0,21.1353,21.1417,21.1096,21.1224,119800.0
2012-06-12 15:30:00,32.85,32.91,32.8,32.91,510400.0,21.1289,21.1675,21.0967,21.1675,510400.0
2012-06-13 09:30:00,32.82,32.82,32.67,32.78,77400.0,21.1096,21.1096,21.0131,21.0839,77400.0
2012-06-13 10:00:00,32.79,32.92,32.79,32.86,55600.0,21.0903,21.1739,21.0903,21.1353,55600.0
2012-06-13 10:30:00,32.86,32.91,32.85,32.86,50900.0,21.1353,21.1675,21.1289,21.1353,50900.0
2012-06-13 11:00:00,32.86,32.97,32.84,32.93,69200.0,21.1353,21.2061,21.1224,21.1803,69200.0
2012-06-13 11:30:00,32.92,32.99,32.92,32.97,132200.0,21.1739,21.2189,21.1739,21.2061,132200.0
2012-06-13 12:00:00,32.96,33.02,32.95,33.02,59400.0,21.1996,21.2382,21.1932,21.2382,59400.0
2012-06-13 12:30:00,33.02,33.11,32.97,32.99,74300.0,21.2382,21.2961,21.2061,21.2189,74300.0
2012-06-13 13:00:00,32.99,33.06,32.97,33.06,34400.0,21.2189,21.264,21.2061,21.264,34400.0
2012-06-13 13:30:00,33.06,33.1,33.04,33.07,90300.0,21.264,21.2897,21.2511,21.2704,90300.0
2012-06-13 14:00:00,33.07,33.09,33.04,33.07,80600.0,21.2704,21.2832,21.2511,21.2704,80600.0
2012-06-13 14:30:00,33.07,33.08,32.94,32.95,97600.0,21.2704,21.2768,21.1868,21.1932,97600.0
2012-06-13 15:00:00,32.95,32.97,32.81,32.82,102200.0,21.1932,21.2061,21.1032,21.1096,102200.0
2012-06-13 15:30:00,32.82,32.9,32.81,32.9,252400.0,21.1096,21.161,21.1032,21.161,252400.0
2012-06-14 09:30:00,32.99,33.06,32.89,32.98,54100.0,21.2189,21.264,21.1546,21.2125,54100.0
2012-06-14 10:00:00,32.98,33.08,32.94,32.98,70600.0,21.2125,21.2768,21.1868,21.2125,70600.0
2012-06-14 10:30:00,32.99,33.01,32.95,32.99,50800.0,21.2189,21.2318,21.1932,21.2189,50800.0
2012-06-14 11:00:00,33.0,33.05,32.98,33.05,69300.0,21.2254,21.2575,21.2125,21.2575,69300.0
2012-06-14 11:30:00,33.05,33.08,33.03,33.04,67400.0,21.2575,21.2768,21.2447,21.2511,67400.0
2012-06-14 12:00:00,33.04,33.07,33.02,33.05,55100.0,21.2511,21.2704,21.2382,21.2575,55100.0
2012-06-14 12:30:00,33.05,33.08,33.02,33.07,48000.0,21.2575,21.2768,21.2382,21.2704,48000.0
2012-06-14 13:00:00,33.07,33.15,33.07,33.13,35800.0,21.2704,21.3218,21.2704,21.309,35800.0
2012-06-14 13:30:00,33.13,33.21,33.13,33.2,51100.0,21.309,21.3604,21.309,21.354,51100.0
2012-06-14 14:00:00,33.2,33.2,33.12,33.12,50900.0,21.354,21.354,21.3025,21.3025,50900.0
2012-06-14 14:30:00,33.12,33.13,33.08,33.11,49000.0,21.3025,21.309,21.2768,21.2961,49000.0
2012-06-14 15:00:00,33.11,33.28,33.09,33.11,160100.0,21.2961,21.4055,21.2832,21.2961,160100.0
2012-06-14 15:30:00,33.11,33.25,33.11,33.23,249900.0,21.2961,21.3862,21.2961,21.3733,249900.0
2012-06-15 09:30:00,33.33,33.46,33.26,33.38,334100.0,21.4376,21.5212,21.3926,21.4698,334100.0
2012-06-15 10:00:00,33.38,33.47,33.38,33.44,83700.0,21.4698,21.5277,21.4698,21.5084,83700.0
2012-06-15 10:30:00,33.45,33.5,33.41,33.45,57900.0,21.5148,21.547,21.4891,21.5148,57900.0
2012-06-15 11:00:00,33.44,33.5,33.43,33.44,104700.0,21.5084,21.547,21.5019,21.5084,104700.0
2012-06-15 11:30:00,33.44,33.52,33.44,33.48,115200.0,21.5084,21.5598,21.5084,21.5341,115200.0
2012-06-15 12:00:00,33.48,33.54,33.48,33.5,44700.0,21.5341,21.5727,21.5341,21.547,44700.0
2012-06-15 12:30:00,33.51,33.51,33.41,33.46,36900.0,21.5534,21.5534,21.4891,21.5212,36900.0
2012-06-15 13:00:00,33.46,33.53,33.46,33.49,55400.0,21.5212,21.5663,21.5212,21.5405,55400.0
2012-06-15 13:30:00,33.49,33.54,33.49,33.54,31200.0,21.5405,21.5727,21.5405,21.5727,31200.0
2012-06-15 14:00:00,33.54,33.55,33.5,33.54,65000.0,21.5727,21.5791,21.547,21.5727,65000.0
2012-06-15 14:30:00,33.54,33.58,33.53,33.56,114700.0,21.5727,21.5984,21.5663,21.5855,114700.0
2012-06-15 15:00:00,33.57,33.61,33.56,33.59,101000.0,21.592,21.6177,21.5855,21.6048,101000.0
2012-06-15 15:30:00,33.59,33.66,33.58,33.59,477100.0,21.6048,21.6499,21.5984,21.6048,477100.0
2012-06-18 09:30:00,33.45,33.61,33.45,33.54,83800.0,21.5148,21.6177,21.5148,21.5727,83800.0
2012-06-18 10:00:00,33.55,33.71,33.55,33.66,61100.0,21.5791,21.682,21.5791,21.6499,61100.0
2012-06-18 10:30:00,33.66,33.8,33.65,33.74,77800.0,21.6499,21.7399,21.6434,21.7013,77800.0
2012-06-18 11:00:00,33.73,33.82,33.71,33.82,74300.0,21.6949,21.7528,21.682,21.7528,74300.0
2012-06-18 11:30:00,33.83,33.84,33.7,33.73,76000.0,21.7592,21.7656,21.6756,21.6949,76000.0
2012-06-18 12:00:00,33.73,33.78,33.7,33.76,59500.0,21.6949,21.7271,21.6756,21.7142,59500.0
2012-06-18 12:30:00,33.77,33.82,33.76,33.77,73300.0,21.7206,21.7528,21.7142,21.7206,73300.0
2012-06-18 13:00:00,33.77,33.87,33.77,33.86,67000.0,21.7206,21.7849,21.7206,21.7785,67000.0
2012-06-18 13:30:00,33.86,33.86,33.75,33.83,82800.0,21.7785,21.7785,21.7078,21.7592,82800.0
2012-06-18 14:00:00,33.82,33.87,33.79,33.83,72700.0,21.7528,21.7849,21.7335,21.7592,72700.0
2012-06-18 14:30:00,33.83,33.89,33.83,33.88,101700.0,21.7592,21.7978,21.7592,21.7914,101700.0
2012-06-18 15:00:00,33.88,33.9,33.76,33.8,168800.0,21.7914,21.8042,21.7142,21.7399,168800.0
2012-06-18 15:30:00,33.8,33.9,33.77,33.9,437700.0,21.7399,21.8042,21.7206,21.8042,437700.0
2012-06-19 09:30:00,33.87,34.0,33.76,33.88,88700.0,21.7849,21.8686,21.7142,21.7914,88700.0
2012-06-19 10:00:00,33.88,33.9,33.79,33.83,102900.0,21.7914,21.8042,21.7335,21.7592,102900.0
2012-06-19 10:30:00,33.84,33.84,33.76,33.8,75100.0,21.7656,21.7656,21.7142,21.7399,75100.0
2012-06-19 11:00:00,33.8,33.84,33.78,33.8,63200.0,21.7399,21.7656,21.7271,21.7399,63200.0
2012-06-19 11:30:00,33.8,33.82,33.75,33.75,83100.0,21.7399,21.7528,21.7078,21.7078,83100.0
2012-06-19 12:00:00,33.76,33.8,33.75,33.77,66800.0,21.7142,21.7399,21.7078,21.7206,66800.0
2012-06-19 12:30:00,33.77,33.8,33.73,33.79,91500.0,21.7206,21.7399,21.6949,21.7335,91500.0
2012-06-19 13:00:00,33.78,33.81,33.78,33.8,61000.0,21.7271,21.7463,21.7271,21.7399,61000.0
2012-06-19 13:30:00,33.8,33.86,33.79,33.86,57800.0,21.7399,21.7785,21.7335,21.7785,57800.0
2012-06-19 14:00:00,33.85,33.87,33.75,33.77,58000.0,21.7721,21.7849,21.7078,21.7206,58000.0
2012-06-19 14:30:00,33.76,33.77,33.7,33.76,72200.0,21.7142,21.7206,21.6756,21.7142,72200.0
2012-06-19 15:00:00,33.76,33.83,33.74,33.75,149200.0,21.7142,21.7592,21.7013,21.7078,149200.0
2012-06-19 15:30:00,33.75,33.75,33.56,33.66,344400.0,21.7078,21.7078,21.5855,21.6499,344400.0
2012-06-20 09:30:00,33.65,33.72,33.52,33.52,104600.0,21.6434,21.6885,21.5598,21.5598,104600.0
2012-06-20 10:00:00,33.52,33.64,33.52,33.61,70000.0,21.5598,21.637,21.5598,21.6177,70000.0
2012-06-20 10:30:00,33.61,33.67,33.61,33.64,72800.0,21.6177,21.6563,21.6177,21.637,72800.0
2012-06-20 11:00:00,33.64,33.65,33.61,33.62,87700.0,21.637,21.6434,21.6177,21.6241,87700.0
2012-06-20 11:30:00,33.62,33.63,33.6,33.6,96000.0,21.6241,21.6306,21.6113,21.6113,96000.0
2012-06-20 12:00:00,33.61,33.64,33.57,33.63,115400.0,21.6177,21.637,21.592,21.6306,115400.0
2012-06-20 12:30:00,33.63,33.67,33.46,33.57,138800.0,21.6306,21.6563,21.5212,21.592,138800.0
2012-06-20 13:00:00,33.57,33.66,33.57,33.6,53100.0,21.592,21.6499,21.592,21.6113,53100.0
2012-06-20 13:30:00,33.61,33.62,33.51,33.54,45700.0,21.6177,21.6241,21.5534,21.5727,45700.0
2012-06-20 14:00:00,33.53,33.59,33.47,33.5,62000.0,21.5663,21.6048,21.5277,21.547,62000.0
2012-06-20 14:30:00,33.49,33.51,33.42,33.5,119300.0,21.5405,21.5534,21.4955,21.547,119300.0
2012-06-20 15:00:00,33.49,33.56,33.45,33.56,106900.0,21.5405,21.5855,21.5148,21.5855,106900.0
2012-06-20 15:30:00,33.56,33.58,33.5,33.55,261700.0,21.5855,21.5984,21.547,21.5791,261700.0
2012-06-21 09:30:00,33.67,33.79,33.52,33.58,116200.0,21.6563,21.7335,21.5598,21.5984,116200.0
2012-06-21 10:00:00,33.57,33.61,33.51,33.52,56700.0,21.592,21.6177,21.5534,21.5598,56700.0
2012-06-21 10:30:00,33.52,33.57,33.44,33.45,73700.0,21.5598,21.592,21.5084,21.5148,73700.0
2012-06-21 11:00:00,33.45,33.51,33.38,33.41,79400.0,21.5148,21.5534,21.4698,21.4891,79400.0
2012-06-21 11:30:00,33.42,33.44,33.37,33.43,94600.0,21.4955,21.5084,21.4633,21.5019,94600.0
2012-06-21 12:00:00,33.42,33.42,33.25,33.27,152000.0,21.4955,21.4955,21.3862,21.399,152000.0
2012-06-21 12:30:00,33.26,33.35,33.26,33.3,64000.0,21.3926,21.4505,21.3926,21.4183,64000.0
2012-06-21 13:00:00,33.3,33.31,33.14,33.15,94600.0,21.4183,21.4247,21.3154,21.3218,94600.0
2012-06-21 13:30:00,33.14,33.17,33.04,33.15,154500.0,21.3154,21.3347,21.2511,21.3218,154500.0
2012-06-21 14:00:00,33.15,33.18,32.99,33.08,164700.0,21.3218,21.3411,21.2189,21.2768,164700.0
2012-06-21 14:30:00,33.07,33.14,33.07,33.1,98900.0,21.2704,21.3154,21.2704,21.2897,98900.0
2012-06-21 15:00:00,33.11,33.15,33.03,33.15,182000.0,21.2961,21.3218,21.2447,21.3218,182000.0
2012-06-21 15:30:00,33.15,33.18,33.02,33.04,357800.0,21.3218,21.3411,21.2382,21.2511,357800.0
2012-06-22 09:30:00,33.19,33.19,33.0,33.03,66400.0,21.3476,21.3476,21.2254,21.2447,66400.0
2012-06-22 10:00:00,33.06,33.11,32.98,33.01,50400.0,21.264,21.2961,21.2125,21.2318,50400.0
2012-06-22 10:30:00,32.99,33.03,32.94,33.0,48200.0,21.2189,21.2447,21.1868,21.2254,48200.0
2012-06-22 11:00:00,33.0,33.03,32.93,32.95,36400.0,21.2254,21.2447,21.1803,21.1932,36400.0
2012-06-22 11:30:00,32.96,33.05,32.95,33.02,38700.0,21.1996,21.2575,21.1932,21.2382,38700.0
2012-06-22 12:00:00,33.02,33.04,32.98,33.01,32600.0,21.2382,21.2511,21.2125,21.2318,32600.0
2012-06-22 12:30:00,33.0,33.01,32.93,32.95,35200.0,21.2254,21.2318,21.1803,21.1932,35200.0
2012-06-22 13:00:00,32.94,33.02,32.93,33.01,27600.0,21.1868,21.2382,21.1803,21.2318,27600.0
2012-06-22 13:30:00,33.01,33.05,33.0,33.02,31500.0,21.2318,21.2575,21.2254,21.2382,31500.0
2012-06-22 14:00:00,33.02,33.06,32.98,33.06,49300.0,21.2382,21.264,21.2125,21.264,49300.0
2012-06-22 14:30:00,33.06,33.14,33.05,33.13,116200.0,21.264,21.3154,21.2575,21.309,116200.0
2012-06-22 15:00:00,33.13,33.14,33.06,33.08,48900.0,21.309,21.3154,21.264,21.2768,48900.0
2012-06-22 15:30:00,33.08,33.1,33.03,33.03,167300.0,21.2768,21.2897,21.2447,21.2447,167300.0
2012-06-25 09:30:00,32.8,32.86,32.68,32.81,57700.0,21.0967,21.1353,21.0195,21.1032,57700.0
2012-06-25 10:00:00,32.87,32.87,32.71,32.73,56700.0,21.1417,21.1417,21.0388,21.0517,56700.0
2012-06-25 10:30:00,32.73,32.78,32.65,32.65,36600.0,21.0517,21.0839,21.0002,21.0002,36600.0
2012-06-25 11:00:00,32.65,32.69,32.64,32.68,26900.0,21.0002,21.026,20.9938,21.0195,26900.0
2012-06-25 11:30:00,32.69,32.69,32.64,32.64,31300.0,21.026,21.026,20.9938,20.9938,31300.0
2012-06-25 12:00:00,32.64,32.68,32.63,32.65,44600.0,20.9938,21.0195,20.9874,21.0002,44600.0
2012-06-25 12:30:00,32.65,32.71,32.65,32.7,30000.0,21.0002,21.0388,21.0002,21.0324,30000.0
2012-06-25 13:00:00,32.69,32.76,32.67,32.76,32100.0,21.026,21.071,21.0131,21.071,32100.0
2012-06-25 13:30:00,32.75,32.79,32.72,32.78,50600.0,21.0646,21.0903,21.0453,21.0839,50600.0
2012-06-25 14:00:00,32.79,32.8,32.76,32.76,58600.0,21.0903,21.0967,21.071,21.071,58600.0
2012-06-25 14:30:00,32.76,32.8,32.73,32.79,58800.0,21.071,21.0967,21.0517,21.0903,58800.0
2012-06-25 15:00:00,32.78,32.87,32.77,32.85,97100.0,21.0839,21.1417,21.0774,21.1289,97100.0
2012-06-25 15:30:00,32.85,32.9,32.78,32.79,223700.0,21.1289,21.161,21.0839,21.0903,223700.0
2012-06-26 09:30:00,32.86,32.91,32.73,32.8,49600.0,21.1353,21.1675,21.0517,21.0967,49600.0
2012-06-26 10:00:00,32.81,32.81,32.71,32.79,108400.0,21.1032,21.1032,21.0388,21.0903,108400.0
2012-06-26 10:30:00,32.79,32.88,32.77,32.88,342200.0,21.0903,21.1482,21.0774,21.1482,342200.0
2012-06-26 11:00:00,32.88,32.94,32.85,32.91,99400.0,21.1482,21.1868,21.1289,21.1675,99400.0
2012-06-26 11:30:00,32.92,33.03,32.92,33.01,45200.0,21.1739,21.2447,21.1739,21.2318,45200.0
2012-06-26 12:00:00,33.01,33.07,32.98,32.98,40400.0,21.2318,21.2704,21.2125,21.2125,40400.0
2012-06-26 12:30:00,32.99,33.07,32.98,32.98,39300.0,21.2189,21.2704,21.2125,21.2125,39300.0
2012-06-26 13:00:00,32.98,33.04,32.95,33.04,93800.0,21.2125,21.2511,21.1932,21.2511,93800.0
2012-06-26 13:30:00,33.05,33.08,33.01,33.04,80200.0,21.2575,21.2768,21.2318,21.2511,80200.0
2012-06-26 14:00:00,33.04,33.09,33.03,33.07,84500.0,21.2511,21.2832,21.2447,21.2704,84500.0
2012-06-26 14:30:00,33.07,33.12,33.05,33.09,96700.0,21.2704,21.3025,21.2575,21.2832,96700.0
2012-06-26 15:00:00,33.09,33.14,33.08,33.08,61100.0,21.2832,21.3154,21.2768,21.2768,61100.0
2012-06-26 15:30:00,33.09,33.11,33.05,33.07,580300.0,21.2832,21.2961,21.2575,21.2704,580300.0
2012-06-27 09:30:00,33.15,33.37,33.15,33.34,60300.0,21.3218,21.4633,21.3218,21.444,60300.0
2012-06-27 10:00:00,33.33,33.4,33.3,33.33,61000.0,21.4376,21.4826,21.4183,21.4376,61000.0
2012-06-27 10:30:00,33.34,33.4,33.26,33.28,33700.0,21.444,21.4826,21.3926,21.4055,33700.0
2012-06-27 11:00:00,33.28,33.29,33.24,33.29,29900.0,21.4055,21.4119,21.3797,21.4119,29900.0
2012-06-27 11:30:00,33.3,33.41,33.3,33.39,20300.0,21.4183,21.4891,21.4183,21.4762,20300.0
2012-06-27 12:00:00,33.39,33.42,33.36,33.4,40200.0,21.4762,21.4955,21.4569,21.4826,40200.0
2012-06-27 12:30:00,33.41,33.41,33.33,33.33,31700.0,21.4891,21.4891,21.4376,21.4376,31700.0
2012-06-27 13:00:00,33.34,33.36,33.31,33.32,32600.0,21.444,21.4569,21.4247,21.4312,32600.0
2012-06-27 13:30:00,33.32,33.35,33.29,33.3,72800.0,21.4312,21.4505,21.4119,21.4183,72800.0
2012-06-27 14:00:00,33.3,33.3,33.27,33.3,62800.0,21.4183,21.4183,21.399,21.4183,62800.0
2012-06-27 14:30:00,33.3,33.3,33.27,33.3,51900.0,21.4183,21.4183,21.399,21.4183,51900.0
2012-06-27 15:00:00,33.29,33.31,33.28,33.3,69200.0,21.4119,21.4247,21.4055,21.4183,69200.0
2012-06-27 15:30:00,33.3,33.34,33.28,33.33,256600.0,21.4183,21.444,21.4055,21.4376,256600.0
2012-06-28 09:30:00,33.12,33.3,33.12,33.2,80700.0,21.3025,21.4183,21.3025,21.354,80700.0
2012-06-28 10:00:00,33.19,33.29,33.18,33.24,61800.0,21.3476,21.4119,21.3411,21.3797,61800.0
2012-06-28 10:30:00,33.25,33.27,33.17,33.21,99200.0,21.3862,21.399,21.3347,21.3604,99200.0
2012-06-28 11:00:00,33.23,33.3,33.2,33.3,46700.0,21.3733,21.4183,21.354,21.4183,46700.0
2012-06-28 11:30:00,33.31,33.37,33.31,33.36,61800.0,21.4247,21.4633,21.4247,21.4569,61800.0
2012-06-28 12:00:00,33.36,33.4,33.34,33.36,44900.0,21.4569,21.4826,21.444,21.4569,44900.0
2012-06-28 12:30:00,33.36,33.36,33.29,33.31,133000.0,21.4569,21.4569,21.4119,21.4247,133000.0
2012-06-28 13:00:00,33.3,33.33,33.27,33.28,85700.0,21.4183,21.4376,21.399,21.4055,85700.0
2012-06-28 13:30:00,33.28,33.29,33.19,33.28,55100.0,21.4055,21.4119,21.3476,21.4055,55100.0
2012-06-28 14:00:00,33.28,33.29,33.21,33.24,44800.0,21.4055,21.4119,21.3604,21.3797,44800.0
2012-06-28 14:30:00,33.23,33.3,33.23,33.29,61400.0,21.3733,21.4183,21.3733,21.4119,61400.0
2012-06-28 15:00:00,33.28,33.35,33.27,33.34,95700.0,21.4055,21.4505,21.399,21.444,95700.0
2012-06-28 15:30:00,33.35,33.59,33.34,33.57,253500.0,21.4505,21.6048,21.444,21.592,253500.0
2012-06-29 09:30:00,34.04,34.04,33.6,33.69,232900.0,21.8943,21.8943,21.6113,21.6692,232900.0
2012-06-29 10:00:00,33.69,33.7,33.57,33.59,139300.0,21.6692,21.6756,21.592,21.6048,139300.0
2012-06-29 10:30:00,33.59,33.61,33.53,33.57,143700.0,21.6048,21.6177,21.5663,21.592,143700.0
2012-06-29 11:00:00,33.58,33.58,33.47,33.47,152600.0,21.5984,21.5984,21.5277,21.5277,152600.0
2012-06-29 11:30:00,33.47,33.49,33.39,33.4,76400.0,21.5277,21.5405,21.4762,21.4826,76400.0
2012-06-29 12:00:00,33.39,33.41,33.34,33.36,90100.0,21.4762,21.4891,21.444,21.4569,90100.0
2012-06-29 12:30:00,33.35,33.36,33.28,33.3,79900.0,21.4505,21.4569,21.4055,21.4183,79900.0
2012-06-29 13:00:00,33.31,33.42,33.3,33.41,82400.0,21.4247,21.4955,21.4183,21.4891,82400.0
2012-06-29 13:30:00,33.4,33.45,33.4,33.45,86300.0,21.4826,21.5148,21.4826,21.5148,86300.0
2012-06-29 14:00:00,33.45,33.47,33.41,33.47,62300.0,21.5148,21.5277,21.4891,21.5277,62300.0
2012-06-29 14:30:00,33.46,33.48,33.43,33.44,76300.0,21.5212,21.5341,21.5019,21.5084,76300.0
2012-06-29 15:00:00,33.44,33.49,33.43,33.46,128900.0,21.5084,21.5405,21.5019,21.5212,128900.0
2012-06-29 15:30:00,33.46,33.53,33.41,33.53,382500.0,21.5212,21.5663,21.4891,21.5663,382500.0
2012-07-02 09:30:00,33.6,33.88,33.56,33.78,110600.0,21.6113,21.7914,21.5855,21.7271,110600.0
2012-07-02 10:00:00,33.75,33.75,33.57,33.6,155700.0,21.7078,21.7078,21.592,21.6113,155700.0
2012-07-02 10:30:00,33.61,33.77,33.61,33.77,57700.0,21.6177,21.7206,21.6177,21.7206,57700.0
2012-07-02 11:00:00,33.77,33.83,33.71,33.72,112300.0,21.7206,21.7592,21.682,21.6885,112300.0
2012-07-02 11:30:00,33.72,33.78,33.64,33.68,66100.0,21.6885,21.7271,21.637,21.6627,66100.0
2012-07-02 12:00:00,33.69,33.7,33.63,33.68,45600.0,21.6692,21.6756,21.6306,21.6627,45600.0
2012-07-02 12:30:00,33.68,33.74,33.68,33.72,47300.0,21.6627,21.7013,21.6627,21.6885,47300.0
2012-07-02 13:00:00,33.73,33.74,33.64,33.64,93200.0,21.6949,21.7013,21.637,21.637,93200.0
2012-07-02 13:30:00,33.64,33.68,33.56,33.66,29300.0,21.637,21.6627,21.5855,21.6499,29300.0
2012-07-02 14:00:00,33.68,33.73,33.67,33.68,67800.0,21.6627,21.6949,21.6563,21.6627,67800.0
2012-07-02 14:30:00,33.69,33.7,33.62,33.66,58500.0,21.6692,21.6756,21.6241,21.6499,58500.0
2012-07-02 15:00:00,33.65,33.66,33.58,33.59,88400.0,21.6434,21.6499,21.5984,21.6048,88400.0
2012-07-02 15:30:00,33.59,33.66,33.59,33.6,413100.0,21.6048,21.6499,21.6048,21.6113,413100.0
2012-07-03 09:30:00,33.54,33.79,33.54,33.68,63300.0,21.5727,21.7335,21.5727,21.6627,63300.0
2012-07-03 10:00:00,33.66,33.68,33.6,33.6,65300.0,21.6499,21.6627,21.6113,21.6113,65300.0
2012-07-03 10:30:00,33.6,33.67,33.53,33.53,61700.0,21.6113,21.6563,21.5663,21.5663,61700.0
2012-07-03 11:00:00,33.53,33.6,33.52,33.59,50600.0,21.5663,21.6113,21.5598,21.6048,50600.0
2012-07-03 11:30:00,33.59,33.59,33.45,33.45,90300.0,21.6048,21.6048,21.5148,21.5148,90300.0
2012-07-03 12:00:00,33.45,33.48,33.43,33.46,97100.0,21.5148,21.5341,21.5019,21.5212,97100.0
2012-07-03 12:30:00,33.46,33.61,33.45,33.56,434400.0,21.5212,21.6177,21.5148,21.5855,434400.0
2012-07-05 09:30:00,33.5,33.55,33.31,33.36,81500.0,21.547,21.5791,21.4247,21.4569,81500.0
2012-07-05 10:00:00,33.36,33.42,33.32,33.36,131500.0,21.4569,21.4955,21.4312,21.4569,131500.0
2012-07-05 10:30:00,33.37,33.37,33.3,33.3,125400.0,21.4633,21.4633,21.4183,21.4183,125400.0
2012-07-05 11:00:00,33.3,33.38,33.28,33.35,133000.0,21.4183,21.4698,21.4055,21.4505,133000.0
2012-07-05 11:30:00,33.34,33.39,33.29,33.37,108600.0,21.444,21.4762,21.4119,21.4633,108600.0
2012-07-05 12:00:00,33.37,33.37,33.18,33.18,123000.0,21.4633,21.4633,21.3411,21.3411,123000.0
2012-07-05 12:30:00,33.18,33.23,33.16,33.19,64700.0,21.3411,21.3733,21.3283,21.3476,64700.0
2012-07-05 13:00:00,33.2,33.21,33.18,33.2,63600.0,21.354,21.3604,21.3411,21.354,63600.0
2012-07-05 13:30:00,33.2,33.24,33.19,33.23,83600.0,21.354,21.3797,21.3476,21.3733,83600.0
2012-07-05 14:00:00,33.22,33.25,33.2,33.25,131700.0,21.3669,21.3862,21.354,21.3862,131700.0
2012-07-05 14:30:00,33.24,33.29,33.22,33.25,201200.0,21.3797,21.4119,21.3669,21.3862,201200.0
2012-07-05 15:00:00,33.25,33.25,33.2,33.22,84200.0,21.3862,21.3862,21.354,21.3669,84200.0
2012-07-05 15:30:00,33.22,33.25,33.16,33.17,281900.0,21.3669,21.3862,21.3283,21.3347,281900.0
2012-07-06 09:30:00,32.97,33.27,32.97,33.25,94700.0,21.2061,21.399,21.2061,21.3862,94700.0
2012-07-06 10:00:00,33.26,33.3,33.19,33.26,129600.0,21.3926,21.4183,21.3476,21.3926,129600.0
2012-07-06 10:30:00,33.27,33.29,33.13,33.13,63000.0,21.399,21.4119,21.309,21.309,63000.0
2012-07-06 11:00:00,33.12,33.19,33.11,33.16,93600.0,21.3025,21.3476,21.2961,21.3283,93600.0
2012-07-06 11:30:00,33.14,33.18,33.07,33.14,98700.0,21.3154,21.3411,21.2704,21.3154,98700.0
2012-07-06 12:00:00,33.14,33.23,33.14,33.22,66700.0,21.3154,21.3733,21.3154,21.3669,66700.0
2012-07-06 12:30:00,33.21,33.35,33.21,33.35,45000.0,21.3604,21.4505,21.3604,21.4505,45000.0
2012-07-06 13:00:00,33.35,33.42,33.35,33.41,51200.0,21.4505,21.4955,21.4505,21.4891,51200.0
2012-07-06 13:30:00,33.41,33.41,33.29,33.3,126100.0,21.4891,21.4891,21.4119,21.4183,126100.0
2012-07-06 14:00:00,33.3,33.34,33.27,33.28,64000.0,21.4183,21.444,21.399,21.4055,64000.0
2012-07-06 14:30:00,33.27,33.33,33.23,33.32,97300.0,21.399,21.4376,21.3733,21.4312,97300.0
2012-07-06 15:00:00,33.32,33.38,33.3,33.36,79900.0,21.4312,21.4698,21.4183,21.4569,79900.0
2012-07-06 15:30:00,33.36,33.44,33.36,33.41,292200.0,21.4569,21.5084,21.4569,21.4891,292200.0
2012-07-09 09:30:00,33.28,33.48,33.19,33.31,49600.0,21.4055,21.5341,21.3476,21.4247,49600.0
2012-07-09 10:00:00,33.31,33.37,33.14,33.14,85900.0,21.4247,21.4633,21.3154,21.3154,85900.0
2012-07-09 10:30:00,33.14,33.14,33.0,33.07,93600.0,21.3154,21.3154,21.2254,21.2704,93600.0
2012-07-09 11:00:00,33.06,33.1,33.02,33.04,39400.0,21.264,21.2897,21.2382,21.2511,39400.0
2012-07-09 11:30:00,33.04,33.07,33.0,33.05,52900.0,21.2511,21.2704,21.2254,21.2575,52900.0
2012-07-09 12:00:00,33.05,33.07,33.0,33.0,38300.0,21.2575,21.2704,21.2254,21.2254,38300.0
2012-07-09 12:30:00,33.0,33.03,33.0,33.0,29400.0,21.2254,21.2447,21.2254,21.2254,29400.0
2012-07-09 13:00:00,33.01,33.08,33.0,33.08,38600.0,21.2318,21.2768,21.2254,21.2768,38600.0
2012-07-09 13:30:00,33.07,33.16,33.07,33.11,32100.0,21.2704,21.3283,21.2704,21.2961,32100.0
2012-07-09 14:00:00,33.11,33.12,33.01,33.02,52000.0,21.2961,21.3025,21.2318,21.2382,52000.0
2012-07-09 14:30:00,33.01,33.02,32.95,32.98,61300.0,21.2318,21.2382,21.1932,21.2125,61300.0
2012-07-09 15:00:00,32.97,33.11,32.97,33.1,129300.0,21.2061,21.2961,21.2061,21.2897,129300.0
2012-07-09 15:30:00,33.1,33.14,33.06,33.11,263400.0,21.2897,21.3154,21.264,21.2961,263400.0
2012-07-10 09:30:00,33.17,33.41,33.14,33.34,73700.0,21.3347,21.4891,21.3154,21.444,73700.0
2012-07-10 10:00:00,33.33,33.36,33.24,33.29,36700.0,21.4376,21.4569,21.3797,21.4119,36700.0
2012-07-10 10:30:00,33.28,33.3,33.19,33.22,44300.0,21.4055,21.4183,21.3476,21.3669,44300.0
2012-07-10 11:00:00,33.2,33.24,33.17,33.19,40500.0,21.354,21.3797,21.3347,21.3476,40500.0
2012-07-10 11:30:00,33.19,33.21,33.12,33.13,75800.0,21.3476,21.3604,21.3025,21.309,75800.0
2012-07-10 12:00:00,33.12,33.13,33.09,33.13,27600.0,21.3025,21.309,21.2832,21.309,27600.0
2012-07-10 12:30:00,33.13,33.24,33.13,33.23,64100.0,21.309,21.3797,21.309,21.3733,64100.0
2012-07-10 13:00:00,33.23,33.27,33.21,33.27,39600.0,21.3733,21.399,21.3604,21.399,39600.0
2012-07-10 13:30:00,33.27,33.28,33.18,33.24,46900.0,21.399,21.4055,21.3411,21.3797,46900.0
2012-07-10 14:00:00,33.24,33.26,33.17,33.18,41700.0,21.3797,21.3926,21.3347,21.3411,41700.0
2012-07-10 14:30:00,33.18,33.2,33.12,33.14,54900.0,21.3411,21.354,21.3025,21.3154,54900.0
2012-07-10 15:00:00,33.13,33.2,33.13,33.13,70400.0,21.309,21.354,21.309,21.309,70400.0
2012-07-10 15:30:00,33.12,33.22,33.11,33.2,257400.0,21.3025,21.3669,21.2961,21.354,257400.0
2012-07-11 09:30:00,33.2,33.36,33.14,33.26,33200.0,21.354,21.4569,21.3154,21.3926,33200.0
2012-07-11 10:00:00,33.24,33.28,33.11,33.13,37700.0,21.3797,21.4055,21.2961,21.309,37700.0
2012-07-11 10:30:00,33.14,33.19,33.1,33.19,53200.0,21.3154,21.3476,21.2897,21.3476,53200.0
2012-07-11 11:00:00,33.2,33.3,33.2,33.27,45200.0,21.354,21.4183,21.354,21.399,45200.0
2012-07-11 11:30:00,33.27,33.27,33.21,33.25,25900.0,21.399,21.399,21.3604,21.3862,25900.0
2012-07-11 12:00:00,33.25,33.29,33.2,33.22,30000.0,21.3862,21.4119,21.354,21.3669,30000.0
2012-07-11 12:30:00,33.21,33.26,33.2,33.26,31000.0,21.3604,21.3926,21.354,21.3926,31000.0
2012-07-11 13:00:00,33.26,33.27,33.18,33.2,38400.0,21.3926,21.399,21.3411,21.354,38400.0
2012-07-11 13:30:00,33.2,33.22,33.19,33.22,36000.0,21.354,21.3669,21.3476,21.3669,36000.0
2012-07-11 14:00:00,33.23,33.24,33.12,33.14,77800.0,21.3733,21.3797,21.3025,21.3154,77800.0
2012-07-11 14:30:00,33.13,33.16,33.1,33.13,41600.0,21.309,21.3283,21.2897,21.309,41600.0
2012-07-11 15:00:00,33.14,33.21,33.14,33.16,57300.0,21.3154,21.3604,21.3154,21.3283,57300.0
2012-07-11 15:30:00,33.16,33.34,33.15,33.25,153600.0,21.3283,21.444,21.3218,21.3862,153600.0
2012-07-12 09:30:00,33.13,33.22,33.07,33.14,57900.0,21.309,21.3669,21.2704,21.3154,57900.0
2012-07-12 10:00:00,33.14,33.19,33.06,33.15,35800.0,21.3154,21.3476,21.264,21.3218,35800.0
2012-07-12 10:30:00,33.17,33.2,33.05,33.1,38700.0,21.3347,21.354,21.2575,21.2897,38700.0
2012-07-12 11:00:00,33.1,33.13,33.03,33.07,76800.0,21.2897,21.309,21.2447,21.2704,76800.0
2012-07-12 11:30:00,33.07,33.13,33.07,33.12,34600.0,21.2704,21.309,21.2704,21.3025,34600.0
2012-07-12 12:00:00,33.13,33.16,33.08,33.08,48700.0,21.309,21.3283,21.2768,21.2768,48700.0
2012-07-12 12:30:00,33.08,33.18,33.05,33.18,41800.0,21.2768,21.3411,21.2575,21.3411,41800.0
2012-07-12 13:00:00,33.18,33.24,33.14,33.23,42400.0,21.3411,21.3797,21.3154,21.3733,42400.0
2012-07-12 13:30:00,33.22,33.26,33.17,33.19,119900.0,21.3669,21.3926,21.3347,21.3476,119900.0
2012-07-12 14:00:00,33.19,33.25,33.18,33.24,54600.0,21.3476,21.3862,21.3411,21.3797,54600.0
2012-07-12 14:30:00,33.23,33.26,33.19,33.22,54500.0,21.3733,21.3926,21.3476,21.3669,54500.0
2012-07-12 15:00:00,33.22,33.3,33.21,33.27,77500.0,21.3669,21.4183,21.3604,21.399,77500.0
2012-07-12 15:30:00,33.27,33.3,33.21,33.24,213200.0,21.399,21.4183,21.3604,21.3797,213200.0
2012-07-13 09:30:00,33.28,33.59,33.27,33.58,48100.0,21.4055,21.6048,21.399,21.5984,48100.0
2012-07-13 10:00:00,33.58,33.67,33.54,33.65,51300.0,21.5984,21.6563,21.5727,21.6434,51300.0
2012-07-13 10:30:00,33.65,33.68,33.59,33.63,57200.0,21.6434,21.6627,21.6048,21.6306,57200.0
2012-07-13 11:00:00,33.63,33.65,33.6,33.61,27400.0,21.6306,21.6434,21.6113,21.6177,27400.0
2012-07-13 11:30:00,33.61,33.66,33.6,33.62,21000.0,21.6177,21.6499,21.6113,21.6241,21000.0
2012-07-13 12:00:00,33.62,33.65,33.58,33.61,23500.0,21.6241,21.6434,21.5984,21.6177,23500.0
2012-07-13 12:30:00,33.61,33.63,33.57,33.63,20300.0,21.6177,21.6306,21.592,21.6306,20300.0
2012-07-13 13:00:00,33.62,33.65,33.6,33.6,33300.0,21.6241,21.6434,21.6113,21.6113,33300.0
2012-07-13 13:30:00,33.6,33.64,33.59,33.6,91800.0,21.6113,21.637,21.6048,21.6113,91800.0
2012-07-13 14:00:00,33.61,33.64,33.58,33.59,151800.0,21.6177,21.637,21.5984,21.6048,151800.0
2012-07-13 14:30:00,33.59,33.65,33.59,33.59,53300.0,21.6048,21.6434,21.6048,21.6048,53300.0
2012-07-13 15:00:00,33.6,33.66,33.6,33.65,40600.0,21.6113,21.6499,21.6113,21.6434,40600.0
2012-07-13 15:30:00,33.65,33.7,33.63,33.67,335800.0,21.6434,21.6756,21.6306,21.6563,335800.0
2012-07-16 09:30:00,33.66,33.71,33.58,33.67,57700.0,21.6499,21.682,21.5984,21.6563,57700.0
2012-07-16 10:00:00,33.66,33.69,33.62,33.69,48000.0,21.6499,21.6692,21.6241,21.6692,48000.0
2012-07-16 10:30:00,33.69,33.76,33.67,33.71,49300.0,21.6692,21.7142,21.6563,21.682,49300.0
2012-07-16 11:00:00,33.7,33.77,33.69,33.69,52200.0,21.6756,21.7206,21.6692,21.6692,52200.0
2012-07-16 11:30:00,33.7,33.76,33.7,33.74,48300.0,21.6756,21.7142,21.6756,21.7013,48300.0
2012-07-16 12:00:00,33.74,33.77,33.74,33.76,50900.0,21.7013,21.7206,21.7013,21.7142,50900.0
2012-07-16 12:30:00,33.76,33.82,33.75,33.76,61700.0,21.7142,21.7528,21.7078,21.7142,61700.0
2012-07-16 13:00:00,33.76,33.79,33.65,33.68,95700.0,21.7142,21.7335,21.6434,21.6627,95700.0
2012-07-16 13:30:00,33.69,33.69,33.59,33.6,56200.0,21.6692,21.6692,21.6048,21.6113,56200.0
2012-07-16 14:00:00,33.6,33.69,33.6,33.66,115900.0,21.6113,21.6692,21.6113,21.6499,115900.0
2012-07-16 14:30:00,33.66,33.66,33.62,33.63,48700.0,21.6499,21.6499,21.6241,21.6306,48700.0
2012-07-16 15:00:00,33.63,33.68,33.62,33.65,106200.0,21.6306,21.6627,21.6241,21.6434,106200.0
2012-07-16 15:30:00,33.65,33.65,33.57,33.64,127200.0,21.6434,21.6434,21.592,21.637,127200.0
2012-07-17 09:30:00,33.68,33.79,33.64,33.64,34400.0,21.6627,21.7335,21.637,21.637,34400.0
2012-07-17 10:00:00,33.64,33.7,33.6,33.6,19600.0,21.637,21.6756,21.6113,21.6113,19600.0
2012-07-17 10:30:00,33.59,33.62,33.5,33.51,29000.0,21.6048,21.6241,21.547,21.5534,29000.0
2012-07-17 11:00:00,33.51,33.63,33.5,33.57,40800.0,21.5534,21.6306,21.547,21.592,40800.0
2012-07-17 11:30:00,33.57,33.65,33.54,33.65,91300.0,21.592,21.6434,21.5727,21.6434,91300.0
2012-07-17 12:00:00,33.65,33.75,33.65,33.72,33800.0,21.6434,21.7078,21.6434,21.6885,33800.0
2012-07-17 12:30:00,33.72,33.75,33.71,33.71,16500.0,21.6885,21.7078,21.682,21.682,16500.0
2012-07-17 13:00:00,33.71,33.78,33.7,33.78,98900.0,21.682,21.7271,21.6756,21.7271,98900.0
2012-07-17 13:30:00,33.78,33.84,33.76,33.77,55300.0,21.7271,21.7656,21.7142,21.7206,55300.0
2012-07-17 14:00:00,33.78,33.81,33.77,33.79,66800.0,21.7271,21.7463,21.7206,21.7335,66800.0
2012-07-17 14:30:00,33.8,33.84,33.74,33.79,51800.0,21.7399,21.7656,21.7013,21.7335,51800.0
2012-07-17 15:00:00,33.78,33.78,33.72,33.72,39100.0,21.7271,21.7271,21.6885,21.6885,39100.0
2012-07-17 15:30:00,33.72,33.81,33.7,33.79,113800.0,21.6885,21.7463,21.6756,21.7335,113800.0
2012-07-18 09:30:00,33.64,33.72,33.55,33.61,225800.0,21.637,21.6885,21.5791,21.6177,225800.0
2012-07-18 10:00:00,33.63,33.7,33.61,33.68,57800.0,21.6306,21.6756,21.6177,21.6627,57800.0
2012-07-18 10:30:00,33.68,33.76,33.63,33.64,76000.0,21.6627,21.7142,21.6306,21.637,76000.0
2012-07-18 11:00:00,33.65,33.65,33.58,33.59,58600.0,21.6434,21.6434,21.5984,21.6048,58600.0
2012-07-18 11:30:00,33.6,33.63,33.58,33.6,29900.0,21.6113,21.6306,21.5984,21.6113,29900.0
2012-07-18 12:00:00,33.61,33.69,33.6,33.64,91800.0,21.6177,21.6692,21.6113,21.637,91800.0
2012-07-18 12:30:00,33.65,33.69,33.65,33.68,37500.0,21.6434,21.6692,21.6434,21.6627,37500.0
2012-07-18 13:00:00,33.67,33.72,33.65,33.7,37700.0,21.6563,21.6885,21.6434,21.6756,37700.0
2012-07-18 13:30:00,33.7,33.72,33.65,33.7,119300.0,21.6756,21.6885,21.6434,21.6756,119300.0
2012-07-18 14:00:00,33.7,33.71,33.63,33.65,82800.0,21.6756,21.682,21.6306,21.6434,82800.0
2012-07-18 14:30:00,33.66,33.66,33.61,33.62,109800.0,21.6499,21.6499,21.6177,21.6241,109800.0
2012-07-18 15:00:00,33.62,33.7,33.61,33.65,50900.0,21.6241,21.6756,21.6177,21.6434,50900.0
2012-07-18 15:30:00,33.66,33.74,33.64,33.73,277300.0,21.6499,21.7013,21.637,21.6949,277300.0
2012-07-19 09:30:00,33.75,33.78,33.5,33.56,97500.0,21.7078,21.7271,21.547,21.5855,97500.0
2012-07-19 10:00:00,33.54,33.57,33.5,33.51,91700.0,21.5727,21.592,21.547,21.5534,91700.0
2012-07-19 10:30:00,33.51,33.56,33.49,33.5,93100.0,21.5534,21.5855,21.5405,21.547,93100.0
2012-07-19 11:00:00,33.5,33.56,33.48,33.54,108200.0,21.547,21.5855,21.5341,21.5727,108200.0
2012-07-19 11:30:00,33.54,33.56,33.48,33.51,59600.0,21.5727,21.5855,21.5341,21.5534,59600.0
2012-07-19 12:00:00,33.53,33.56,33.49,33.54,85100.0,21.5663,21.5855,21.5405,21.5727,85100.0
2012-07-19 12:30:00,33.54,33.6,33.54,33.56,29500.0,21.5727,21.6113,21.5727,21.5855,29500.0
2012-07-19 13:00:00,33.57,33.61,33.55,33.56,19500.0,21.592,21.6177,21.5791,21.5855,19500.0
2012-07-19 13:30:00,33.56,33.66,33.5,33.66,38400.0,21.5855,21.6499,21.547,21.6499,38400.0
2012-07-19 14:00:00,33.67,33.72,33.62,33.72,54500.0,21.6563,21.6885,21.6241,21.6885,54500.0
2012-07-19 14:30:00,33.72,33.75,33.68,33.68,182600.0,21.6885,21.7078,21.6627,21.6627,182600.0
2012-07-19 15:00:00,33.69,33.74,33.63,33.68,72600.0,21.6692,21.7013,21.6306,21.6627,72600.0
2012-07-19 15:30:00,33.68,33.81,33.68,33.73,232200.0,21.6627,21.7463,21.6627,21.6949,232200.0
2012-07-20 09:30:00,33.66,33.85,33.62,33.84,161400.0,21.6499,21.7721,21.6241,21.7656,161400.0
2012-07-20 10:00:00,33.82,33.83,33.75,33.77,32500.0,21.7528,21.7592,21.7078,21.7206,32500.0
2012-07-20 10:30:00,33.77,33.84,33.75,33.84,37300.0,21.7206,21.7656,21.7078,21.7656,37300.0
2012-07-20 11:00:00,33.83,33.91,33.82,33.85,87700.0,21.7592,21.8107,21.7528,21.7721,87700.0
2012-07-20 11:30:00,33.86,33.92,33.79,33.88,32700.0,21.7785,21.8171,21.7335,21.7914,32700.0
2012-07-20 12:00:00,33.88,33.88,33.83,33.88,54900.0,21.7914,21.7914,21.7592,21.7914,54900.0
2012-07-20 12:30:00,33.88,33.88,33.82,33.84,35000.0,21.7914,21.7914,21.7528,21.7656,35000.0
2012-07-20 13:00:00,33.84,33.85,33.78,33.81,30900.0,21.7656,21.7721,21.7271,21.7463,30900.0
2012-07-20 13:30:00,33.82,33.9,33.82,33.85,18200.0,21.7528,21.8042,21.7528,21.7721,18200.0
2012-07-20 14:00:00,33.86,33.86,33.73,33.73,38500.0,21.7785,21.7785,21.6949,21.6949,38500.0
2012-07-20 14:30:00,33.74,33.74,33.67,33.7,37300.0,21.7013,21.7013,21.6563,21.6756,37300.0
2012-07-20 15:00:00,33.7,33.84,33.69,33.84,43500.0,21.6756,21.7656,21.6692,21.7656,43500.0
2012-07-20 15:30:00,33.84,33.84,33.75,33.83,196500.0,21.7656,21.7656,21.7078,21.7592,196500.0
2012-07-23 09:30:00,33.61,33.79,33.54,33.58,47100.0,21.6177,21.7335,21.5727,21.5984,47100.0
2012-07-23 10:00:00,33.57,33.58,33.5,33.51,26900.0,21.592,21.5984,21.547,21.5534,26900.0
2012-07-23 10:30:00,33.51,33.52,33.45,33.51,20300.0,21.5534,21.5598,21.5148,21.5534,20300.0
2012-07-23 11:00:00,33.5,33.53,33.4,33.42,48800.0,21.547,21.5663,21.4826,21.4955,48800.0
2012-07-23 11:30:00,33.42,33.43,33.24,33.41,182600.0,21.4955,21.5019,21.3797,21.4891,182600.0
2012-07-23 12:00:00,33.43,33.46,33.42,33.45,24200.0,21.5019,21.5212,21.4955,21.5148,24200.0
2012-07-23 12:30:00,33.44,33.53,33.44,33.52,25000.0,21.5084,21.5663,21.5084,21.5598,25000.0
2012-07-23 13:00:00,33.52,33.52,33.45,33.46,46500.0,21.5598,21.5598,21.5148,21.5212,46500.0
2012-07-23 13:30:00,33.47,33.5,33.43,33.43,14400.0,21.5277,21.547,21.5019,21.5019,14400.0
2012-07-23 14:00:00,33.43,33.46,33.38,33.39,27400.0,21.5019,21.5212,21.4698,21.4762,27400.0
2012-07-23 14:30:00,33.4,33.47,33.4,33.46,30800.0,21.4826,21.5277,21.4826,21.5212,30800.0
2012-07-23 15:00:00,33.45,33.56,33.44,33.55,44400.0,21.5148,21.5855,21.5084,21.5791,44400.0
2012-07-23 15:30:00,33.56,33.58,33.49,33.49,115700.0,21.5855,21.5984,21.5405,21.5405,115700.0
2012-07-24 09:30:00,33.56,33.56,33.31,33.31,36700.0,21.5855,21.5855,21.4247,21.4247,36700.0
2012-07-24 10:00:00,33.33,33.36,33.29,33.33,23200.0,21.4376,21.4569,21.4119,21.4376,23200.0
2012-07-24 10:30:00,33.33,33.39,33.31,33.36,32100.0,21.4376,21.4762,21.4247,21.4569,32100.0
2012-07-24 11:00:00,33.36,33.38,33.31,33.35,37500.0,21.4569,21.4698,21.4247,21.4505,37500.0
2012-07-24 11:30:00,33.35,33.35,33.23,33.3,34300.0,21.4505,21.4505,21.3733,21.4183,34300.0
2012-07-24 12:00:00,33.29,33.29,33.18,33.21,32700.0,21.4119,21.4119,21.3411,21.3604,32700.0
2012-07-24 12:30:00,33.21,33.25,33.18,33.18,28200.0,21.3604,21.3862,21.3411,21.3411,28200.0
2012-07-24 13:00:00,33.18,33.24,33.14,33.23,32800.0,21.3411,21.3797,21.3154,21.3733,32800.0
2012-07-24 13:30:00,33.23,33.27,33.2,33.24,27700.0,21.3733,21.399,21.354,21.3797,27700.0
2012-07-24 14:00:00,33.24,33.24,33.07,33.08,59100.0,21.3797,21.3797,21.2704,21.2768,59100.0
2012-07-24 14:30:00,33.08,33.21,33.07,33.19,64300.0,21.2768,21.3604,21.2704,21.3476,64300.0
2012-07-24 15:00:00,33.19,33.28,33.18,33.27,107000.0,21.3476,21.4055,21.3411,21.399,107000.0
2012-07-24 15:30:00,33.27,33.36,33.2,33.32,264100.0,21.399,21.4569,21.354,21.4312,264100.0
2012-07-25 09:30:00,33.42,33.42,33.2,33.26,47200.0,21.4955,21.4955,21.354,21.3926,47200.0
2012-07-25 10:00:00,33.26,33.27,33.16,33.25,43500.0,21.3926,21.399,21.3283,21.3862,43500.0
2012-07-25 10:30:00,33.24,33.27,33.11,33.14,47900.0,21.3797,21.399,21.2961,21.3154,47900.0
2012-07-25 11:00:00,33.13,33.19,33.13,33.14,55000.0,21.309,21.3476,21.309,21.3154,55000.0
2012-07-25 11:30:00,33.15,33.21,33.14,33.16,36900.0,21.3218,21.3604,21.3154,21.3283,36900.0
2012-07-25 12:00:00,33.16,33.26,33.14,33.25,52200.0,21.3283,21.3926,21.3154,21.3862,52200.0
2012-07-25 12:30:00,33.25,33.35,33.25,33.33,31600.0,21.3862,21.4505,21.3862,21.4376,31600.0
2012-07-25 13:00:00,33.32,33.38,33.32,33.37,39500.0,21.4312,21.4698,21.4312,21.4633,39500.0
2012-07-25 13:30:00,33.37,33.46,33.36,33.46,86100.0,21.4633,21.5212,21.4569,21.5212,86100.0
2012-07-25 14:00:00,33.46,33.49,33.42,33.42,60300.0,21.5212,21.5405,21.4955,21.4955,60300.0
2012-07-25 14:30:00,33.42,33.42,33.33,33.33,43500.0,21.4955,21.4955,21.4376,21.4376,43500.0
2012-07-25 15:00:00,33.33,33.36,33.27,33.27,71300.0,21.4376,21.4569,21.399,21.399,71300.0
2012-07-25 15:30:00,33.28,33.37,33.28,33.36,238000.0,21.4055,21.4633,21.4055,21.4569,238000.0
2012-07-26 09:30:00,33.68,33.93,33.54,33.91,69900.0,21.6627,21.8235,21.5727,21.8107,69900.0
2012-07-26 10:00:00,33.89,33.89,33.69,33.72,82500.0,21.7978,21.7978,21.6692,21.6885,82500.0
2012-07-26 10:30:00,33.72,33.74,33.65,33.68,28400.0,21.6885,21.7013,21.6434,21.6627,28400.0
2012-07-26 11:00:00,33.68,33.75,33.66,33.74,45400.0,21.6627,21.7078,21.6499,21.7013,45400.0
2012-07-26 11:30:00,33.75,33.76,33.68,33.71,23300.0,21.7078,21.7142,21.6627,21.682,23300.0
2012-07-26 12:00:00,33.71,33.76,33.65,33.76,37000.0,21.682,21.7142,21.6434,21.7142,37000.0
2012-07-26 12:30:00,33.76,33.8,33.7,33.8,34400.0,21.7142,21.7399,21.6756,21.7399,34400.0
2012-07-26 13:00:00,33.8,33.88,33.79,33.88,33900.0,21.7399,21.7914,21.7335,21.7914,33900.0
2012-07-26 13:30:00,33.87,33.89,33.8,33.8,53100.0,21.7849,21.7978,21.7399,21.7399,53100.0
2012-07-26 14:00:00,33.8,33.8,33.71,33.76,47900.0,21.7399,21.7399,21.682,21.7142,47900.0
2012-07-26 14:30:00,33.76,33.77,33.72,33.73,64100.0,21.7142,21.7206,21.6885,21.6949,64100.0
2012-07-26 15:00:00,33.74,33.77,33.72,33.77,141300.0,21.7013,21.7206,21.6885,21.7206,141300.0
2012-07-26 15:30:00,33.78,33.88,33.76,33.84,216500.0,21.7271,21.7914,21.7142,21.7656,216500.0
2012-07-27 09:30:00,33.95,34.27,33.86,34.27,174400.0,21.8364,22.0422,21.7785,22.0422,174400.0
2012-07-27 10:00:00,34.27,34.32,34.22,34.31,52600.0,22.0422,22.0744,22.0101,22.0679,52600.0
2012-07-27 10:30:00,34.3,34.32,34.2,34.3,74100.0,22.0615,22.0744,21.9972,22.0615,74100.0
2012-07-27 11:00:00,34.31,34.31,34.24,34.3,69700.0,22.0679,22.0679,22.0229,22.0615,69700.0
2012-07-27 11:30:00,34.31,34.33,34.22,34.26,61700.0,22.0679,22.0808,22.0101,22.0358,61700.0
2012-07-27 12:00:00,34.27,34.32,34.26,34.31,39300.0,22.0422,22.0744,22.0358,22.0679,39300.0
2012-07-27 12:30:00,34.31,34.32,34.28,34.31,17500.0,22.0679,22.0744,22.0486,22.0679,17500.0
2012-07-27 13:00:00,34.3,34.45,34.28,34.42,41300.0,22.0615,22.158,22.0486,22.1387,41300.0
2012-07-27 13:30:00,34.43,34.49,34.34,34.39,91900.0,22.1451,22.1837,22.0872,22.1194,91900.0
2012-07-27 14:00:00,34.37,34.39,34.28,34.3,44000.0,22.1065,22.1194,22.0486,22.0615,44000.0
2012-07-27 14:30:00,34.3,34.38,34.28,34.32,80100.0,22.0615,22.113,22.0486,22.0744,80100.0
2012-07-27 15:00:00,34.31,34.41,34.3,34.4,75100.0,22.0679,22.1323,22.0615,22.1258,75100.0
2012-07-27 15:30:00,34.4,34.47,34.4,34.43,245800.0,22.1258,22.1709,22.1258,22.1451,245800.0
2012-07-30 09:30:00,34.38,34.5,34.36,34.47,67700.0,22.113,22.1901,22.1001,22.1709,67700.0
2012-07-30 10:00:00,34.47,34.7,34.44,34.7,65700.0,22.1709,22.3188,22.1516,22.3188,65700.0
2012-07-30 10:30:00,34.69,34.71,34.57,34.59,69700.0,22.3124,22.3252,22.2352,22.248,69700.0
2012-07-30 11:00:00,34.6,34.64,34.58,34.59,41400.0,22.2545,22.2802,22.2416,22.248,41400.0
2012-07-30 11:30:00,34.61,34.67,34.52,34.61,41300.0,22.2609,22.2995,22.203,22.2609,41300.0
2012-07-30 12:00:00,34.61,34.63,34.57,34.61,39000.0,22.2609,22.2738,22.2352,22.2609,39000.0
2012-07-30 12:30:00,34.61,34.67,34.59,34.63,22600.0,22.2609,22.2995,22.248,22.2738,22600.0
2012-07-30 13:00:00,34.63,34.72,34.61,34.7,29100.0,22.2738,22.3317,22.2609,22.3188,29100.0
2012-07-30 13:30:00,34.7,34.73,34.63,34.63,21900.0,22.3188,22.3381,22.2738,22.2738,21900.0
2012-07-30 14:00:00,34.63,34.69,34.61,34.68,29600.0,22.2738,22.3124,22.2609,22.3059,29600.0
2012-07-30 14:30:00,34.68,34.74,34.68,34.73,49200.0,22.3059,22.3445,22.3059,22.3381,49200.0
2012-07-30 15:00:00,34.72,34.73,34.65,34.69,53100.0,22.3317,22.3381,22.2866,22.3124,53100.0
2012-07-30 15:30:00,34.7,34.72,34.65,34.69,167400.0,22.3188,22.3317,22.2866,22.3124,167400.0
2012-07-31 09:30:00,34.68,34.68,34.52,34.67,49000.0,22.3059,22.3059,22.203,22.2995,49000.0
2012-07-31 10:00:00,34.68,34.71,34.52,34.52,27000.0,22.3059,22.3252,22.203,22.203,27000.0
2012-07-31 10:30:00,34.51,34.57,34.51,34.54,36400.0,22.1966,22.2352,22.1966,22.2159,36400.0
2012-07-31 11:00:00,34.53,34.64,34.52,34.55,69300.0,22.2094,22.2802,22.203,22.2223,69300.0
2012-07-31 11:30:00,34.55,34.56,34.44,34.45,28900.0,22.2223,22.2287,22.1516,22.158,28900.0
2012-07-31 12:00:00,34.45,34.55,34.44,34.45,35400.0,22.158,22.2223,22.1516,22.158,35400.0
2012-07-31 12:30:00,34.45,34.51,34.44,34.45,20900.0,22.158,22.1966,22.1516,22.158,20900.0
2012-07-31 13:00:00,34.45,34.49,34.4,34.45,30500.0,22.158,22.1837,22.1258,22.158,30500.0
2012-07-31 13:30:00,34.45,34.45,34.34,34.34,31500.0,22.158,22.158,22.0872,22.0872,31500.0
2012-07-31 14:00:00,34.34,34.48,34.34,34.41,65100.0,22.0872,22.1773,22.0872,22.1323,65100.0
2012-07-31 14:30:00,34.42,34.42,34.3,34.31,63600.0,22.1387,22.1387,22.0615,22.0679,63600.0
2012-07-31 15:00:00,34.3,34.33,34.28,34.3,50400.0,22.0615,22.0808,22.0486,22.0615,50400.0
2012-07-31 15:30:00,34.3,34.31,34.2,34.21,246000.0,22.0615,22.0679,21.9972,22.0036,246000.0
2012-08-01 09:30:00,34.3,34.84,34.12,34.72,154100.0,22.0615,22.4088,21.9457,22.3317,154100.0
2012-08-01 10:00:00,34.66,34.82,34.37,34.48,165900.0,22.2931,22.396,22.1065,22.1773,165900.0
2012-08-01 10:30:00,34.48,34.5,34.31,34.33,58200.0,22.1773,22.1901,22.0679,22.0808,58200.0
2012-08-01 11:00:00,34.34,34.44,34.23,34.35,89700.0,22.0872,22.1516,22.0165,22.0937,89700.0
2012-08-01 11:30:00,34.35,34.46,34.34,34.43,47000.0,22.0937,22.1644,22.0872,22.1451,47000.0
2012-08-01 12:00:00,34.43,34.44,34.24,34.25,75700.0,22.1451,22.1516,22.0229,22.0294,75700.0
2012-08-01 12:30:00,34.25,34.31,34.22,34.3,72300.0,22.0294,22.0679,22.0101,22.0615,72300.0
2012-08-01 13:00:00,34.3,34.39,34.27,34.3,85000.0,22.0615,22.1194,22.0422,22.0615,85000.0
2012-08-01 13:30:00,34.3,34.3,34.13,34.13,39500.0,22.0615,22.0615,21.9522,21.9522,39500.0
2012-08-01 14:00:00,34.13,34.27,34.01,34.1,112000.0,21.9522,22.0422,21.875,21.9329,112000.0
2012-08-01 14:30:00,34.11,34.12,33.97,34.01,90300.0,21.9393,21.9457,21.8493,21.875,90300.0
2012-08-01 15:00:00,34.02,34.21,33.99,34.06,212800.0,21.8814,22.0036,21.8621,21.9071,212800.0
2012-08-01 15:30:00,34.07,34.08,33.93,33.93,218800.0,21.9136,21.92,21.8235,21.8235,218800.0
2012-08-02 09:30:00,33.94,34.48,33.74,33.89,107300.0,21.83,22.1773,21.7013,21.7978,107300.0
2012-08-02 10:00:00,33.89,33.96,33.76,33.93,90400.0,21.7978,21.8428,21.7142,21.8235,90400.0
2012-08-02 10:30:00,33.93,33.95,33.62,33.73,138600.0,21.8235,21.8364,21.6241,21.6949,138600.0
2012-08-02 11:00:00,33.73,33.78,33.55,33.7,132400.0,21.6949,21.7271,21.5791,21.6756,132400.0
2012-08-02 11:30:00,33.69,33.75,33.48,33.7,169400.0,21.6692,21.7078,21.5341,21.6756,169400.0
2012-08-02 12:00:00,33.69,33.8,33.65,33.72,46100.0,21.6692,21.7399,21.6434,21.6885,46100.0
2012-08-02 12:30:00,33.73,33.73,33.58,33.69,56700.0,21.6949,21.6949,21.5984,21.6692,56700.0
2012-08-02 13:00:00,33.7,33.75,33.62,33.7,50900.0,21.6756,21.7078,21.6241,21.6756,50900.0
2012-08-02 13:30:00,33.7,33.72,33.55,33.57,72200.0,21.6756,21.6885,21.5791,21.592,72200.0
2012-08-02 14:00:00,33.57,33.59,33.51,33.56,75500.0,21.592,21.6048,21.5534,21.5855,75500.0
2012-08-02 14:30:00,33.57,33.61,33.53,33.58,75800.0,21.592,21.6177,21.5663,21.5984,75800.0
2012-08-02 15:00:00,33.59,33.66,33.56,33.56,122800.0,21.6048,21.6499,21.5855,21.5855,122800.0
2012-08-02 15:30:00,33.56,33.71,33.55,33.69,357000.0,21.5855,21.682,21.5791,21.6692,357000.0
2012-08-03 09:30:00,35.04,35.3,34.08,34.2,102000.0,22.5375,22.7047,21.92,21.9972,102000.0
2012-08-03 10:00:00,34.19,34.35,34.18,34.34,109000.0,21.9908,22.0937,21.9843,22.0872,109000.0
2012-08-03 10:30:00,34.34,34.4,34.24,34.39,43700.0,22.0872,22.1258,22.0229,22.1194,43700.0
2012-08-03 11:00:00,34.38,34.44,34.3,34.3,90700.0,22.113,22.1516,22.0615,22.0615,90700.0
2012-08-03 11:30:00,34.31,34.41,34.3,34.35,37400.0,22.0679,22.1323,22.0615,22.0937,37400.0
2012-08-03 12:00:00,34.35,34.36,34.26,34.26,25800.0,22.0937,22.1001,22.0358,22.0358,25800.0
2012-08-03 12:30:00,34.26,34.3,34.23,34.29,38300.0,22.0358,22.0615,22.0165,22.0551,38300.0
2012-08-03 13:00:00,34.3,34.36,34.28,34.3,39600.0,22.0615,22.1001,22.0486,22.0615,39600.0
2012-08-03 13:30:00,34.29,34.31,34.18,34.24,122700.0,22.0551,22.0679,21.9843,22.0229,122700.0
2012-08-03 14:00:00,34.25,34.29,34.18,34.25,54300.0,22.0294,22.0551,21.9843,22.0294,54300.0
2012-08-03 14:30:00,34.25,34.3,34.23,34.25,45700.0,22.0294,22.0615,22.0165,22.0294,45700.0
2012-08-03 15:00:00,34.24,34.3,34.23,34.26,97100.0,22.0229,22.0615,22.0165,22.0358,97100.0
2012-08-03 15:30:00,34.25,34.34,34.21,34.32,218800.0,22.0294,22.0872,22.0036,22.0744,218800.0
2012-08-06 09:30:00,34.47,34.78,34.38,34.76,123000.0,22.1709,22.3702,22.113,22.3574,123000.0
2012-08-06 10:00:00,34.75,34.77,34.59,34.66,67900.0,22.3509,22.3638,22.248,22.2931,67900.0
2012-08-06 10:30:00,34.66,34.72,34.59,34.59,88200.0,22.2931,22.3317,22.248,22.248,88200.0
2012-08-06 11:00:00,34.59,34.61,34.54,34.56,79800.0,22.248,22.2609,22.2159,22.2287,79800.0
2012-08-06 11:30:00,34.55,34.56,34.45,34.45,30500.0,22.2223,22.2287,22.158,22.158,30500.0
2012-08-06 12:00:00,34.45,34.48,34.43,34.44,40200.0,22.158,22.1773,22.1451,22.1516,40200.0
2012-08-06 12:30:00,34.43,34.53,34.43,34.51,31600.0,22.1451,22.2094,22.1451,22.1966,31600.0
2012-08-06 13:00:00,34.51,34.58,34.5,34.56,27500.0,22.1966,22.2416,22.1901,22.2287,27500.0
2012-08-06 13:30:00,34.55,34.64,34.55,34.55,109100.0,22.2223,22.2802,22.2223,22.2223,109100.0
2012-08-06 14:00:00,34.55,34.65,34.55,34.65,56300.0,22.2223,22.2866,22.2223,22.2866,56300.0
2012-08-06 14:30:00,34.65,34.68,34.62,34.65,43300.0,22.2866,22.3059,22.2673,22.2866,43300.0
2012-08-06 15:00:00,34.64,34.68,34.61,34.61,49200.0,22.2802,22.3059,22.2609,22.2609,49200.0
2012-08-06 15:30:00,34.62,34.69,34.57,34.61,252200.0,22.2673,22.3124,22.2352,22.2609,252200.0
2012-08-07 09:30:00,34.61,34.84,34.48,34.49,129500.0,22.2609,22.4088,22.1773,22.1837,129500.0
2012-08-07 10:00:00,34.5,34.51,34.37,34.43,154300.0,22.1901,22.1966,22.1065,22.1451,154300.0
2012-08-07 10:30:00,34.43,34.48,34.33,34.35,106100.0,22.1451,22.1773,22.0808,22.0937,106100.0
2012-08-07 11:00:00,34.36,34.38,34.26,34.38,75800.0,22.1001,22.113,22.0358,22.113,75800.0
2012-08-07 11:30:00,34.38,34.5,34.37,34.48,73800.0,22.113,22.1901,22.1065,22.1773,73800.0
2012-08-07 12:00:00,34.48,34.57,34.44,34.55,56400.0,22.1773,22.2352,22.1516,22.2223,56400.0
2012-08-07 12:30:00,34.56,34.61,34.55,34.56,48300.0,22.2287,22.2609,22.2223,22.2287,48300.0
2012-08-07 13:00:00,34.56,34.64,34.56,34.57,83100.0,22.2287,22.2802,22.2287,22.2352,83100.0
2012-08-07 13:30:00,34.56,34.59,34.53,34.53,88700.0,22.2287,22.248,22.2094,22.2094,88700.0
2012-08-07 14:00:00,34.54,34.58,34.51,34.53,60800.0,22.2159,22.2416,22.1966,22.2094,60800.0
2012-08-07 14:30:00,34.54,34.56,34.49,34.55,81300.0,22.2159,22.2287,22.1837,22.2223,81300.0
2012-08-07 15:00:00,34.54,34.57,34.47,34.5,114600.0,22.2159,22.2352,22.1709,22.1901,114600.0
2012-08-07 15:30:00,34.5,34.54,34.4,34.43,327200.0,22.1901,22.2159,22.1258,22.1451,327200.0
2012-08-08 09:30:00,34.43,34.48,34.31,34.38,96000.0,22.1451,22.1773,22.0679,22.113,96000.0
2012-08-08 10:00:00,34.38,34.41,34.32,34.39,95900.0,22.113,22.1323,22.0744,22.1194,95900.0
2012-08-08 10:30:00,34.4,34.4,34.2,34.23,47600.0,22.1258,22.1258,21.9972,22.0165,47600.0
2012-08-08 11:00:00,34.23,34.36,34.23,34.32,37900.0,22.0165,22.1001,22.0165,22.0744,37900.0
2012-08-08 11:30:00,34.32,34.35,34.25,34.28,34200.0,22.0744,22.0937,22.0294,22.0486,34200.0
2012-08-08 12:00:00,34.28,34.32,34.26,34.27,28300.0,22.0486,22.0744,22.0358,22.0422,28300.0
2012-08-08 12:30:00,34.27,34.33,34.26,34.27,27300.0,22.0422,22.0808,22.0358,22.0422,27300.0
2012-08-08 13:00:00,34.27,34.36,34.27,34.29,38800.0,22.0422,22.1001,22.0422,22.0551,38800.0
2012-08-08 13:30:00,34.3,34.33,34.28,34.29,37400.0,22.0615,22.0808,22.0486,22.0551,37400.0
2012-08-08 14:00:00,34.28,34.32,34.24,34.28,45900.0,22.0486,22.0744,22.0229,22.0486,45900.0
2012-08-08 14:30:00,34.28,34.34,34.27,34.3,42000.0,22.0486,22.0872,22.0422,22.0615,42000.0
2012-08-08 15:00:00,34.3,34.4,34.28,34.39,80400.0,22.0615,22.1258,22.0486,22.1194,80400.0
2012-08-08 15:30:00,34.4,34.46,34.38,34.44,187800.0,22.1258,22.1644,22.113,22.1516,187800.0
2012-08-09 09:30:00,34.44,34.5,34.29,34.29,45500.0,22.1516,22.1901,22.0551,22.0551,45500.0
2012-08-09 10:00:00,34.3,34.4,34.3,34.3,49600.0,22.0615,22.1258,22.0615,22.0615,49600.0
2012-08-09 10:30:00,34.31,34.34,34.19,34.2,85900.0,22.0679,22.0872,21.9908,21.9972,85900.0
2012-08-09 11:00:00,34.2,34.24,34.14,34.16,74000.0,21.9972,22.0229,21.9586,21.9715,74000.0
2012-08-09 11:30:00,34.16,34.22,34.11,34.11,52700.0,21.9715,22.0101,21.9393,21.9393,52700.0
2012-08-09 12:00:00,34.11,34.12,34.05,34.09,44200.0,21.9393,21.9457,21.9007,21.9264,44200.0
2012-08-09 12:30:00,34.09,34.25,34.09,34.25,36000.0,21.9264,22.0294,21.9264,22.0294,36000.0
2012-08-09 13:00:00,34.26,34.29,34.2,34.25,105300.0,22.0358,22.0551,21.9972,22.0294,105300.0
2012-08-09 13:30:00,34.25,34.3,34.2,34.23,35900.0,22.0294,22.0615,21.9972,22.0165,35900.0
2012-08-09 14:00:00,34.23,34.3,34.19,34.29,92500.0,22.0165,22.0615,21.9908,22.0551,92500.0
2012-08-09 14:30:00,34.29,34.37,34.29,34.33,89900.0,22.0551,22.1065,22.0551,22.0808,89900.0
2012-08-09 15:00:00,34.32,34.47,34.32,34.45,198800.0,22.0744,22.1709,22.0744,22.158,198800.0
2012-08-09 15:30:00,34.44,34.46,34.39,34.41,413900.0,22.1516,22.1644,22.1194,22.1323,413900.0
2012-08-10 09:30:00,34.37,34.47,34.29,34.43,46800.0,22.1065,22.1709,22.0551,22.1451,46800.0
2012-08-10 10:00:00,34.43,34.59,34.4,34.47,103600.0,22.1451,22.248,22.1258,22.1709,103600.0
2012-08-10 10:30:00,34.46,34.59,34.45,34.52,50000.0,22.1644,22.248,22.158,22.203,50000.0
2012-08-10 11:00:00,34.52,34.56,34.42,34.55,132500.0,22.203,22.2287,22.1387,22.2223,132500.0
2012-08-10 11:30:00,34.52,34.56,34.5,34.51,50600.0,22.203,22.2287,22.1901,22.1966,50600.0
2012-08-10 12:00:00,34.51,34.58,34.49,34.56,26700.0,22.1966,22.2416,22.1837,22.2287,26700.0
2012-08-10 12:30:00,34.57,34.61,34.57,34.58,28300.0,22.2352,22.2609,22.2352,22.2416,28300.0
2012-08-10 13:00:00,34.59,34.59,34.53,34.56,35500.0,22.248,22.248,22.2094,22.2287,35500.0
2012-08-10 13:30:00,34.56,34.6,34.56,34.59,48100.0,22.2287,22.2545,22.2287,22.248,48100.0
2012-08-10 14:00:00,34.59,34.62,34.58,34.61,141400.0,22.248,22.2673,22.2416,22.2609,141400.0
2012-08-10 14:30:00,34.6,34.63,34.59,34.62,106900.0,22.2545,22.2738,22.248,22.2673,106900.0
2012-08-10 15:00:00,34.62,34.64,34.6,34.64,81700.0,22.2673,22.2802,22.2545,22.2802,81700.0
2012-08-10 15:30:00,34.64,34.74,34.62,34.7,185900.0,22.2802,22.3445,22.2673,22.3188,185900.0
2012-08-13 09:30:00,34.56,34.64,34.45,34.56,137100.0,22.2287,22.2802,22.158,22.2287,137100.0
2012-08-13 10:00:00,34.56,34.73,34.55,34.67,208900.0,22.2287,22.3381,22.2223,22.2995,208900.0
2012-08-13 10:30:00,34.66,34.72,34.6,34.61,115700.0,22.2931,22.3317,22.2545,22.2609,115700.0
2012-08-13 11:00:00,34.62,34.68,34.59,34.62,144400.0,22.2673,22.3059,22.248,22.2673,144400.0
2012-08-13 11:30:00,34.62,34.64,34.59,34.64,93000.0,22.2673,22.2802,22.248,22.2802,93000.0
2012-08-13 12:00:00,34.64,34.67,34.61,34.64,119700.0,22.2802,22.2995,22.2609,22.2802,119700.0
2012-08-13 12:30:00,34.65,34.68,34.64,34.66,56800.0,22.2866,22.3059,22.2802,22.2931,56800.0
2012-08-13 13:00:00,34.66,34.67,34.6,34.64,104500.0,22.2931,22.2995,22.2545,22.2802,104500.0
2012-08-13 13:30:00,34.64,34.69,34.61,34.64,52900.0,22.2802,22.3124,22.2609,22.2802,52900.0
2012-08-13 14:00:00,34.65,34.7,34.63,34.68,204400.0,22.2866,22.3188,22.2738,22.3059,204400.0
2012-08-13 14:30:00,34.68,34.8,34.65,34.8,110200.0,22.3059,22.3831,22.2866,22.3831,110200.0
2012-08-13 15:00:00,34.79,34.79,34.69,34.71,129900.0,22.3767,22.3767,22.3124,22.3252,129900.0
2012-08-13 15:30:00,34.7,34.75,34.66,34.72,385300.0,22.3188,22.3509,22.2931,22.3317,385300.0
2012-08-14 09:30:00,34.53,34.84,34.5,34.65,210300.0,22.2094,22.4088,22.1901,22.2866,210300.0
2012-08-14 10:00:00,34.66,34.69,34.59,34.63,89300.0,22.2931,22.3124,22.248,22.2738,89300.0
2012-08-14 10:30:00,34.63,34.63,34.54,34.61,128700.0,22.2738,22.2738,22.2159,22.2609,128700.0
2012-08-14 11:00:00,34.6,34.64,34.59,34.62,65400.0,22.2545,22.2802,22.248,22.2673,65400.0
2012-08-14 11:30:00,34.62,34.69,34.6,34.69,91600.0,22.2673,22.3124,22.2545,22.3124,91600.0
2012-08-14 12:00:00,34.68,34.7,34.62,34.68,60600.0,22.3059,22.3188,22.2673,22.3059,60600.0
2012-08-14 12:30:00,34.69,34.74,34.68,34.69,106300.0,22.3124,22.3445,22.3059,22.3124,106300.0
2012-08-14 13:00:00,34.7,34.71,34.58,34.58,51700.0,22.3188,22.3252,22.2416,22.2416,51700.0
2012-08-14 13:30:00,34.58,34.65,34.55,34.59,65800.0,22.2416,22.2866,22.2223,22.248,65800.0
2012-08-14 14:00:00,34.59,34.66,34.59,34.62,62400.0,22.248,22.2931,22.248,22.2673,62400.0
2012-08-14 14:30:00,34.62,34.64,34.56,34.63,95500.0,22.2673,22.2802,22.2287,22.2738,95500.0
2012-08-14 15:00:00,34.63,34.65,34.59,34.64,122000.0,22.2738,22.2866,22.248,22.2802,122000.0
2012-08-14 15:30:00,34.65,34.69,34.59,34.66,482900.0,22.2866,22.3124,22.248,22.2931,482900.0
2012-08-15 09:30:00,34.53,34.66,34.43,34.59,145400.0,22.2094,22.2931,22.1451,22.248,145400.0
2012-08-15 10:00:00,34.6,34.66,34.52,34.52,75500.0,22.2545,22.2931,22.203,22.203,75500.0
2012-08-15 10:30:00,34.53,34.64,34.52,34.64,108200.0,22.2094,22.2802,22.203,22.2802,108200.0
2012-08-15 11:00:00,34.63,34.63,34.57,34.57,41700.0,22.2738,22.2738,22.2352,22.2352,41700.0
2012-08-15 11:30:00,34.57,34.59,34.51,34.56,71700.0,22.2352,22.248,22.1966,22.2287,71700.0
2012-08-15 12:00:00,34.56,34.59,34.5,34.54,86700.0,22.2287,22.248,22.1901,22.2159,86700.0
2012-08-15 12:30:00,34.54,34.56,34.52,34.54,50800.0,22.2159,22.2287,22.203,22.2159,50800.0
2012-08-15 13:00:00,34.54,34.57,34.5,34.53,82900.0,22.2159,22.2352,22.1901,22.2094,82900.0
2012-08-15 13:30:00,34.53,34.63,34.52,34.6,124600.0,22.2094,22.2738,22.203,22.2545,124600.0
2012-08-15 14:00:00,34.6,34.65,34.55,34.55,185400.0,22.2545,22.2866,22.2223,22.2223,185400.0
2012-08-15 14:30:00,34.55,34.58,34.53,34.54,235500.0,22.2223,22.2416,22.2094,22.2159,235500.0
2012-08-15 15:00:00,34.54,34.6,34.39,34.4,524700.0,22.2159,22.2545,22.1194,22.1258,524700.0
2012-08-15 15:30:00,34.4,34.41,34.34,34.35,377400.0,22.1258,22.1323,22.0872,22.0937,377400.0
2012-08-16 09:30:00,34.24,34.37,33.89,33.97,309800.0,22.0229,22.1065,21.7978,21.8493,309800.0
2012-08-16 10:00:00,33.96,34.01,33.91,33.94,134900.0,21.8428,21.875,21.8107,21.83,134900.0
2012-08-16 10:30:00,33.96,34.0,33.89,33.92,129000.0,21.8428,21.8686,21.7978,21.8171,129000.0
2012-08-16 11:00:00,33.92,33.95,33.88,33.95,104100.0,21.8171,21.8364,21.7914,21.8364,104100.0
2012-08-16 11:30:00,33.95,33.96,33.88,33.9,117800.0,21.8364,21.8428,21.7914,21.8042,117800.0
2012-08-16 12:00:00,33.89,33.92,33.83,33.85,272100.0,21.7978,21.8171,21.7592,21.7721,272100.0
2012-08-16 12:30:00,33.85,33.88,33.83,33.87,86300.0,21.7721,21.7914,21.7592,21.7849,86300.0
2012-08-16 13:00:00,33.88,33.92,33.87,33.87,75900.0,21.7914,21.8171,21.7849,21.7849,75900.0
2012-08-16 13:30:00,33.87,33.94,33.87,33.93,46800.0,21.7849,21.83,21.7849,21.8235,46800.0
2012-08-16 14:00:00,33.93,33.94,33.83,33.84,86800.0,21.8235,21.83,21.7592,21.7656,86800.0
2012-08-16 14:30:00,33.83,33.88,33.79,33.79,95300.0,21.7592,21.7914,21.7335,21.7335,95300.0
2012-08-16 15:00:00,33.79,33.88,33.78,33.87,117300.0,21.7335,21.7914,21.7271,21.7849,117300.0
2012-08-16 15:30:00,33.87,33.87,33.8,33.82,402600.0,21.7849,21.7849,21.7399,21.7528,402600.0
2012-08-17 09:30:00,33.73,33.87,33.68,33.71,236700.0,21.6949,21.7849,21.6627,21.682,236700.0
2012-08-17 10:00:00,33.71,33.81,33.68,33.77,115700.0,21.682,21.7463,21.6627,21.7206,115700.0
2012-08-17 10:30:00,33.77,33.79,33.59,33.59,109700.0,21.7206,21.7335,21.6048,21.6048,109700.0
2012-08-17 11:00:00,33.59,33.63,33.55,33.55,98100.0,21.6048,21.6306,21.5791,21.5791,98100.0
2012-08-17 11:30:00,33.55,33.55,33.45,33.5,95800.0,21.5791,21.5791,21.5148,21.547,95800.0
2012-08-17 12:00:00,33.5,33.51,33.45,33.48,77500.0,21.547,21.5534,21.5148,21.5341,77500.0
2012-08-17 12:30:00,33.47,33.57,33.46,33.48,79000.0,21.5277,21.592,21.5212,21.5341,79000.0
2012-08-17 13:00:00,33.49,33.55,33.47,33.54,41400.0,21.5405,21.5791,21.5277,21.5727,41400.0
2012-08-17 13:30:00,33.54,33.59,33.45,33.52,87100.0,21.5727,21.6048,21.5148,21.5598,87100.0
2012-08-17 14:00:00,33.52,33.56,33.47,33.48,89000.0,21.5598,21.5855,21.5277,21.5341,89000.0
2012-08-17 14:30:00,33.47,33.53,33.47,33.52,52200.0,21.5277,21.5663,21.5277,21.5598,52200.0
2012-08-17 15:00:00,33.52,33.59,33.51,33.53,110700.0,21.5598,21.6048,21.5534,21.5663,110700.0
2012-08-17 15:30:00,33.53,33.58,33.51,33.58,303600.0,21.5663,21.5984,21.5534,21.5984,303600.0
2012-08-20 09:30:00,33.47,33.61,33.39,33.49,139800.0,21.5277,21.6177,21.4762,21.5405,139800.0
2012-08-20 10:00:00,33.48,33.64,33.48,33.6,117400.0,21.5341,21.637,21.5341,21.6113,117400.0
2012-08-20 10:30:00,33.6,33.65,33.59,33.61,78500.0,21.6113,21.6434,21.6048,21.6177,78500.0
2012-08-20 11:00:00,33.6,33.7,33.58,33.64,70100.0,21.6113,21.6756,21.5984,21.637,70100.0
2012-08-20 11:30:00,33.64,33.68,33.59,33.59,67300.0,21.637,21.6627,21.6048,21.6048,67300.0
2012-08-20 12:00:00,33.6,33.65,33.54,33.59,78900.0,21.6113,21.6434,21.5727,21.6048,78900.0
2012-08-20 12:30:00,33.59,33.63,33.56,33.58,57100.0,21.6048,21.6306,21.5855,21.5984,57100.0
2012-08-20 13:00:00,33.59,33.65,33.57,33.63,62100.0,21.6048,21.6434,21.592,21.6306,62100.0
2012-08-20 13:30:00,33.63,33.69,33.6,33.66,64200.0,21.6306,21.6692,21.6113,21.6499,64200.0
2012-08-20 14:00:00,33.66,33.72,33.65,33.71,63600.0,21.6499,21.6885,21.6434,21.682,63600.0
2012-08-20 14:30:00,33.7,33.73,33.69,33.71,70000.0,21.6756,21.6949,21.6692,21.682,70000.0
2012-08-20 15:00:00,33.71,33.71,33.64,33.7,113700.0,21.682,21.682,21.637,21.6756,113700.0
2012-08-20 15:30:00,33.7,33.71,33.66,33.69,161800.0,21.6756,21.682,21.6499,21.6692,161800.0
2012-08-21 09:30:00,33.62,33.73,33.47,33.56,92600.0,21.6241,21.6949,21.5277,21.5855,92600.0
2012-08-21 10:00:00,33.56,33.67,33.53,33.66,126500.0,21.5855,21.6563,21.5663,21.6499,126500.0
2012-08-21 10:30:00,33.66,33.77,33.66,33.77,203700.0,21.6499,21.7206,21.6499,21.7206,203700.0
2012-08-21 11:00:00,33.78,33.81,33.72,33.72,96700.0,21.7271,21.7463,21.6885,21.6885,96700.0
2012-08-21 11:30:00,33.71,33.76,33.63,33.64,84000.0,21.682,21.7142,21.6306,21.637,84000.0
2012-08-21 12:00:00,33.64,33.71,33.64,33.67,43800.0,21.637,21.682,21.637,21.6563,43800.0
2012-08-21 12:30:00,33.66,33.69,33.6,33.64,53000.0,21.6499,21.6692,21.6113,21.637,53000.0
2012-08-21 13:00:00,33.63,33.69,33.63,33.63,38000.0,21.6306,21.6692,21.6306,21.6306,38000.0
2012-08-21 13:30:00,33.63,33.69,33.62,33.67,27600.0,21.6306,21.6692,21.6241,21.6563,27600.0
2012-08-21 14:00:00,33.66,33.66,33.58,33.58,44700.0,21.6499,21.6499,21.5984,21.5984,44700.0
2012-08-21 14:30:00,33.59,33.6,33.55,33.58,41600.0,21.6048,21.6113,21.5791,21.5984,41600.0
2012-08-21 15:00:00,33.57,33.58,33.53,33.55,70900.0,21.592,21.5984,21.5663,21.5791,70900.0
2012-08-21 15:30:00,33.56,33.57,33.5,33.5,132100.0,21.5855,21.592,21.547,21.547,132100.0
2012-08-22 09:30:00,33.4,33.58,33.4,33.51,181700.0,21.4826,21.5984,21.4826,21.5534,181700.0
2012-08-22 10:00:00,33.5,33.51,33.43,33.47,62200.0,21.547,21.5534,21.5019,21.5277,62200.0
2012-08-22 10:30:00,33.48,33.49,33.43,33.43,51100.0,21.5341,21.5405,21.5019,21.5019,51100.0
2012-08-22 11:00:00,33.43,33.5,33.42,33.43,67300.0,21.5019,21.547,21.4955,21.5019,67300.0
2012-08-22 11:30:00,33.44,33.45,33.38,33.39,45600.0,21.5084,21.5148,21.4698,21.4762,45600.0
2012-08-22 12:00:00,33.39,33.41,33.36,33.39,94700.0,21.4762,21.4891,21.4569,21.4762,94700.0
2012-08-22 12:30:00,33.39,33.45,33.37,33.42,32800.0,21.4762,21.5148,21.4633,21.4955,32800.0
2012-08-22 13:00:00,33.41,33.44,33.39,33.41,20700.0,21.4891,21.5084,21.4762,21.4891,20700.0
2012-08-22 13:30:00,33.41,33.44,33.38,33.42,41100.0,21.4891,21.5084,21.4698,21.4955,41100.0
2012-08-22 14:00:00,33.42,33.49,33.39,33.42,75700.0,21.4955,21.5405,21.4762,21.4955,75700.0
2012-08-22 14:30:00,33.42,33.51,33.42,33.5,52000.0,21.4955,21.5534,21.4955,21.547,52000.0
2012-08-22 15:00:00,33.49,33.5,33.46,33.48,64000.0,21.5405,21.547,21.5212,21.5341,64000.0
2012-08-22 15:30:00,33.48,33.5,33.44,33.46,164000.0,21.5341,21.547,21.5084,21.5212,164000.0
2012-08-23 09:30:00,33.4,33.46,33.25,33.33,133000.0,21.4826,21.5212,21.3862,21.4376,133000.0
2012-08-23 10:00:00,33.33,33.35,33.19,33.21,88900.0,21.4376,21.4505,21.3476,21.3604,88900.0
2012-08-23 10:30:00,33.21,33.28,33.2,33.22,83500.0,21.3604,21.4055,21.354,21.3669,83500.0
2012-08-23 11:00:00,33.22,33.22,33.12,33.16,80800.0,21.3669,21.3669,21.3025,21.3283,80800.0
2012-08-23 11:30:00,33.15,33.23,33.14,33.2,74200.0,21.3218,21.3733,21.3154,21.354,74200.0
2012-08-23 12:00:00,33.2,33.22,33.15,33.16,61500.0,21.354,21.3669,21.3218,21.3283,61500.0
2012-08-23 12:30:00,33.16,33.19,33.1,33.12,46300.0,21.3283,21.3476,21.2897,21.3025,46300.0
2012-08-23 13:00:00,33.11,33.11,32.99,33.03,87500.0,21.2961,21.2961,21.2189,21.2447,87500.0
2012-08-23 13:30:00,33.03,33.07,33.02,33.05,46600.0,21.2447,21.2704,21.2382,21.2575,46600.0
2012-08-23 14:00:00,33.06,33.14,33.04,33.09,91500.0,21.264,21.3154,21.2511,21.2832,91500.0
2012-08-23 14:30:00,33.1,33.2,33.09,33.18,114400.0,21.2897,21.354,21.2832,21.3411,114400.0
2012-08-23 15:00:00,33.18,33.2,33.15,33.18,81900.0,21.3411,21.354,21.3218,21.3411,81900.0
2012-08-23 15:30:00,33.18,33.21,33.16,33.18,178800.0,21.3411,21.3604,21.3283,21.3411,178800.0
2012-08-24 09:30:00,33.05,33.17,33.04,33.09,83100.0,21.2575,21.3347,21.2511,21.2832,83100.0
2012-08-24 10:00:00,33.09,33.14,33.09,33.12,55900.0,21.2832,21.3154,21.2832,21.3025,55900.0
2012-08-24 10:30:00,33.11,33.14,33.08,33.1,65500.0,21.2961,21.3154,21.2768,21.2897,65500.0
2012-08-24 11:00:00,33.09,33.19,33.09,33.14,112100.0,21.2832,21.3476,21.2832,21.3154,112100.0
2012-08-24 11:30:00,33.15,33.18,33.14,33.15,122300.0,21.3218,21.3411,21.3154,21.3218,122300.0
2012-08-24 12:00:00,33.15,33.19,33.13,33.17,134500.0,21.3218,21.3476,21.309,21.3347,134500.0
2012-08-24 12:30:00,33.17,33.18,33.14,33.15,193800.0,21.3347,21.3411,21.3154,21.3218,193800.0
2012-08-24 13:00:00,33.14,33.17,33.12,33.15,81600.0,21.3154,21.3347,21.3025,21.3218,81600.0
2012-08-24 13:30:00,33.15,33.3,33.15,33.25,127500.0,21.3218,21.4183,21.3218,21.3862,127500.0
2012-08-24 14:00:00,33.25,33.26,33.19,33.19,65100.0,21.3862,21.3926,21.3476,21.3476,65100.0
2012-08-24 14:30:00,33.18,33.22,33.18,33.21,50000.0,21.3411,21.3669,21.3411,21.3604,50000.0
2012-08-24 15:00:00,33.21,33.23,33.19,33.19,78300.0,21.3604,21.3733,21.3476,21.3476,78300.0
2012-08-24 15:30:00,33.2,33.22,33.17,33.2,288000.0,21.354,21.3669,21.3347,21.354,288000.0
2012-08-27 09:30:00,33.17,33.33,33.17,33.23,79300.0,21.3347,21.4376,21.3347,21.3733,79300.0
2012-08-27 10:00:00,33.24,33.31,33.21,33.26,50500.0,21.3797,21.4247,21.3604,21.3926,50500.0
2012-08-27 10:30:00,33.26,33.3,33.2,33.21,54200.0,21.3926,21.4183,21.354,21.3604,54200.0
2012-08-27 11:00:00,33.21,33.29,33.17,33.27,47200.0,21.3604,21.4119,21.3347,21.399,47200.0
2012-08-27 11:30:00,33.27,33.29,33.24,33.28,43100.0,21.399,21.4119,21.3797,21.4055,43100.0
2012-08-27 12:00:00,33.29,33.3,33.25,33.25,33500.0,21.4119,21.4183,21.3862,21.3862,33500.0
2012-08-27 12:30:00,33.25,33.28,33.23,33.25,26900.0,21.3862,21.4055,21.3733,21.3862,26900.0
2012-08-27 13:00:00,33.24,33.28,33.23,33.24,28000.0,21.3797,21.4055,21.3733,21.3797,28000.0
2012-08-27 13:30:00,33.25,33.27,33.24,33.26,38300.0,21.3862,21.399,21.3797,21.3926,38300.0
2012-08-27 14:00:00,33.26,33.28,33.23,33.28,61600.0,21.3926,21.4055,21.3733,21.4055,61600.0
2012-08-27 14:30:00,33.28,33.31,33.26,33.26,74100.0,21.4055,21.4247,21.3926,21.3926,74100.0
2012-08-27 15:00:00,33.27,33.27,33.23,33.25,77500.0,21.399,21.399,21.3733,21.3862,77500.0
2012-08-27 15:30:00,33.25,33.25,33.16,33.18,224900.0,21.3862,21.3862,21.3283,21.3411,224900.0
2012-08-28 09:30:00,33.07,33.21,33.07,33.08,77500.0,21.2704,21.3604,21.2704,21.2768,77500.0
2012-08-28 10:00:00,33.07,33.23,33.06,33.23,58700.0,21.2704,21.3733,21.264,21.3733,58700.0
2012-08-28 10:30:00,33.23,33.26,33.17,33.2,55800.0,21.3733,21.3926,21.3347,21.354,55800.0
2012-08-28 11:00:00,33.2,33.2,33.11,33.12,57600.0,21.354,21.354,21.2961,21.3025,57600.0
2012-08-28 11:30:00,33.12,33.14,33.06,33.08,35200.0,21.3025,21.3154,21.264,21.2768,35200.0
2012-08-28 12:00:00,33.09,33.15,33.08,33.1,35800.0,21.2832,21.3218,21.2768,21.2897,35800.0
2012-08-28 12:30:00,33.09,33.11,33.07,33.08,30600.0,21.2832,21.2961,21.2704,21.2768,30600.0
2012-08-28 13:00:00,33.08,33.1,33.06,33.1,25200.0,21.2768,21.2897,21.264,21.2897,25200.0
2012-08-28 13:30:00,33.09,33.11,33.08,33.11,33900.0,21.2832,21.2961,21.2768,21.2961,33900.0
2012-08-28 14:00:00,33.11,33.17,33.1,33.17,42500.0,21.2961,21.3347,21.2897,21.3347,42500.0
2012-08-28 14:30:00,33.16,33.16,33.12,33.13,53300.0,21.3283,21.3283,21.3025,21.309,53300.0
2012-08-28 15:00:00,33.14,33.19,33.11,33.12,75700.0,21.3154,21.3476,21.2961,21.3025,75700.0
2012-08-28 15:30:00,33.13,33.14,33.07,33.11,215600.0,21.309,21.3154,21.2704,21.2961,215600.0
2012-08-29 09:30:00,33.07,33.21,33.01,33.1,56700.0,21.2704,21.3604,21.2318,21.2897,56700.0
2012-08-29 10:00:00,33.11,33.11,33.04,33.09,58000.0,21.2961,21.2961,21.2511,21.2832,58000.0
2012-08-29 10:30:00,33.08,33.13,33.06,33.09,69900.0,21.2768,21.309,21.264,21.2832,69900.0
2012-08-29 11:00:00,33.08,33.09,32.98,33.01,78700.0,21.2768,21.2832,21.2125,21.2318,78700.0
2012-08-29 11:30:00,33.01,33.09,33.0,33.09,54100.0,21.2318,21.2832,21.2254,21.2832,54100.0
2012-08-29 12:00:00,33.09,33.1,33.05,33.05,28800.0,21.2832,21.2897,21.2575,21.2575,28800.0
2012-08-29 12:30:00,33.05,33.07,33.03,33.06,42500.0,21.2575,21.2704,21.2447,21.264,42500.0
2012-08-29 13:00:00,33.07,33.09,33.05,33.07,30100.0,21.2704,21.2832,21.2575,21.2704,30100.0
2012-08-29 13:30:00,33.07,33.09,33.03,33.03,38100.0,21.2704,21.2832,21.2447,21.2447,38100.0
2012-08-29 14:00:00,33.04,33.05,33.0,33.02,43600.0,21.2511,21.2575,21.2254,21.2382,43600.0
2012-08-29 14:30:00,33.01,33.03,32.99,33.0,65800.0,21.2318,21.2447,21.2189,21.2254,65800.0
2012-08-29 15:00:00,33.0,33.04,32.99,33.03,72200.0,21.2254,21.2511,21.2189,21.2447,72200.0
2012-08-29 15:30:00,33.03,33.03,32.97,33.0,172600.0,21.2447,21.2447,21.2061,21.2254,172600.0
2012-08-30 09:30:00,32.91,32.95,32.81,32.87,129600.0,21.1675,21.1932,21.1032,21.1417,129600.0
2012-08-30 10:00:00,32.88,32.92,32.79,32.87,64800.0,21.1482,21.1739,21.0903,21.1417,64800.0
2012-08-30 10:30:00,32.89,33.0,32.88,32.94,87600.0,21.1546,21.2254,21.1482,21.1868,87600.0
2012-08-30 11:00:00,32.95,33.0,32.94,32.99,51300.0,21.1932,21.2254,21.1868,21.2189,51300.0
2012-08-30 11:30:00,33.0,33.01,32.95,33.0,43900.0,21.2254,21.2318,21.1932,21.2254,43900.0
2012-08-30 12:00:00,32.99,33.02,32.98,33.01,43400.0,21.2189,21.2382,21.2125,21.2318,43400.0
2012-08-30 12:30:00,33.0,33.06,33.0,33.06,50300.0,21.2254,21.264,21.2254,21.264,50300.0
2012-08-30 13:00:00,33.06,33.06,33.02,33.03,99200.0,21.264,21.264,21.2382,21.2447,99200.0
2012-08-30 13:30:00,33.03,33.06,33.01,33.04,54700.0,21.2447,21.264,21.2318,21.2511,54700.0
2012-08-30 14:00:00,33.04,33.06,33.01,33.03,51700.0,21.2511,21.264,21.2318,21.2447,51700.0
2012-08-30 14:30:00,33.03,33.05,33.01,33.04,81800.0,21.2447,21.2575,21.2318,21.2511,81800.0
2012-08-30 15:00:00,33.05,33.07,33.02,33.03,82800.0,21.2575,21.2704,21.2382,21.2447,82800.0
2012-08-30 15:30:00,33.04,33.04,32.98,33.0,205100.0,21.2511,21.2511,21.2125,21.2254,205100.0
2012-08-31 09:30:00,33.04,33.13,32.89,33.0,134300.0,21.2511,21.309,21.1546,21.2254,134300.0
2012-08-31 10:00:00,33.0,33.01,32.86,32.91,130200.0,21.2254,21.2318,21.1353,21.1675,130200.0
2012-08-31 10:30:00,32.9,32.92,32.84,32.89,128600.0,21.161,21.1739,21.1224,21.1546,128600.0
2012-08-31 11:00:00,32.9,32.91,32.82,32.82,64600.0,21.161,21.1675,21.1096,21.1096,64600.0
2012-08-31 11:30:00,32.82,32.87,32.81,32.87,78700.0,21.1096,21.1417,21.1032,21.1417,78700.0
2012-08-31 12:00:00,32.86,32.87,32.62,32.64,142800.0,21.1353,21.1417,20.9809,20.9938,142800.0
2012-08-31 12:30:00,32.64,32.71,32.62,32.7,46000.0,20.9938,21.0388,20.9809,21.0324,46000.0
2012-08-31 13:00:00,32.69,32.7,32.63,32.65,80100.0,21.026,21.0324,20.9874,21.0002,80100.0
2012-08-31 13:30:00,32.64,32.72,32.64,32.7,60500.0,20.9938,21.0453,20.9938,21.0324,60500.0
2012-08-31 14:00:00,32.71,32.73,32.67,32.71,67900.0,21.0388,21.0517,21.0131,21.0388,67900.0
2012-08-31 14:30:00,32.72,32.72,32.67,32.71,79600.0,21.0453,21.0453,21.0131,21.0388,79600.0
2012-08-31 15:00:00,32.7,32.71,32.65,32.66,111500.0,21.0324,21.0388,21.0002,21.0067,111500.0
2012-08-31 15:30:00,32.67,32.74,32.65,32.72,299700.0,21.0131,21.0581,21.0002,21.0453,299700.0
2012-09-04 09:30:00,32.71,32.74,32.55,32.69,193700.0,21.0388,21.0581,20.9359,21.026,193700.0
2012-09-04 10:00:00,32.68,32.7,32.63,32.69,136400.0,21.0195,21.0324,20.9874,21.026,136400.0
2012-09-04 10:30:00,32.69,32.79,32.65,32.79,168300.0,21.026,21.0903,21.0002,21.0903,168300.0
2012-09-04 11:00:00,32.79,32.82,32.76,32.78,143400.0,21.0903,21.1096,21.071,21.0839,143400.0
2012-09-04 11:30:00,32.78,32.8,32.76,32.77,72300.0,21.0839,21.0967,21.071,21.0774,72300.0
2012-09-04 12:00:00,32.77,32.77,32.71,32.71,49700.0,21.0774,21.0774,21.0388,21.0388,49700.0
2012-09-04 12:30:00,32.72,32.74,32.7,32.7,43700.0,21.0453,21.0581,21.0324,21.0324,43700.0
2012-09-04 13:00:00,32.71,32.74,32.69,32.72,53600.0,21.0388,21.0581,21.026,21.0453,53600.0
2012-09-04 13:30:00,32.71,32.77,32.71,32.75,73600.0,21.0388,21.0774,21.0388,21.0646,73600.0
2012-09-04 14:00:00,32.75,32.77,32.72,32.73,82000.0,21.0646,21.0774,21.0453,21.0517,82000.0
2012-09-04 14:30:00,32.73,32.81,32.73,32.8,110000.0,21.0517,21.1032,21.0517,21.0967,110000.0
2012-09-04 15:00:00,32.8,32.84,32.79,32.84,94900.0,21.0967,21.1224,21.0903,21.1224,94900.0
2012-09-04 15:30:00,32.83,32.84,32.72,32.72,419900.0,21.116,21.1224,21.0453,21.0453,419900.0
2012-09-05 09:30:00,32.84,32.87,32.72,32.84,184300.0,21.1224,21.1417,21.0453,21.1224,184300.0
2012-09-05 10:00:00,32.83,32.93,32.8,32.92,236000.0,21.116,21.1803,21.0967,21.1739,236000.0
2012-09-05 10:30:00,32.93,33.01,32.93,32.94,165000.0,21.1803,21.2318,21.1803,21.1868,165000.0
2012-09-05 11:00:00,32.95,32.99,32.93,32.99,133900.0,21.1932,21.2189,21.1803,21.2189,133900.0
2012-09-05 11:30:00,32.98,33.0,32.97,32.99,101600.0,21.2125,21.2254,21.2061,21.2189,101600.0
2012-09-05 12:00:00,32.98,33.02,32.98,33.01,131200.0,21.2125,21.2382,21.2125,21.2318,131200.0
2012-09-05 12:30:00,33.01,33.02,32.99,33.02,47900.0,21.2318,21.2382,21.2189,21.2382,47900.0
2012-09-05 13:00:00,33.02,33.03,32.99,33.01,98700.0,21.2382,21.2447,21.2189,21.2318,98700.0
2012-09-05 13:30:00,33.01,33.02,32.98,33.02,187400.0,21.2318,21.2382,21.2125,21.2382,187400.0
2012-09-05 14:00:00,33.01,33.04,32.99,32.99,134600.0,21.2318,21.2511,21.2189,21.2189,134600.0
2012-09-05 14:30:00,33.0,33.06,32.99,33.0,122600.0,21.2254,21.264,21.2189,21.2254,122600.0
2012-09-05 15:00:00,33.0,33.0,32.95,32.98,90800.0,21.2254,21.2254,21.1932,21.2125,90800.0
2012-09-05 15:30:00,32.97,33.03,32.97,33.02,388100.0,21.2061,21.2447,21.2061,21.2382,388100.0
2012-09-06 09:30:00,33.13,33.23,33.08,33.13,158300.0,21.309,21.3733,21.2768,21.309,158300.0
2012-09-06 10:00:00,33.14,33.21,33.03,33.03,185300.0,21.3154,21.3604,21.2447,21.2447,185300.0
2012-09-06 10:30:00,33.03,33.2,33.02,33.16,120300.0,21.2447,21.354,21.2382,21.3283,120300.0
2012-09-06 11:00:00,33.16,33.21,33.16,33.2,107000.0,21.3283,21.3604,21.3283,21.354,107000.0
2012-09-06 11:30:00,33.21,33.26,33.2,33.21,77100.0,21.3604,21.3926,21.354,21.3604,77100.0
2012-09-06 12:00:00,33.21,33.23,33.1,33.1,97100.0,21.3604,21.3733,21.2897,21.2897,97100.0
2012-09-06 12:30:00,33.1,33.14,33.1,33.13,41400.0,21.2897,21.3154,21.2897,21.309,41400.0
2012-09-06 13:00:00,33.12,33.17,33.12,33.16,46000.0,21.3025,21.3347,21.3025,21.3283,46000.0
2012-09-06 13:30:00,33.16,33.17,33.14,33.14,47700.0,21.3283,21.3347,21.3154,21.3154,47700.0
2012-09-06 14:00:00,33.14,33.17,33.09,33.11,105600.0,21.3154,21.3347,21.2832,21.2961,105600.0
2012-09-06 14:30:00,33.12,33.15,33.12,33.13,51500.0,21.3025,21.3218,21.3025,21.309,51500.0
2012-09-06 15:00:00,33.12,33.15,33.09,33.15,87600.0,21.3025,21.3218,21.2832,21.3218,87600.0
2012-09-06 15:30:00,33.14,33.19,33.14,33.19,288300.0,21.3154,21.3476,21.3154,21.3476,288300.0
2012-09-07 09:30:00,33.23,33.24,33.12,33.16,135200.0,21.3733,21.3797,21.3025,21.3283,135200.0
2012-09-07 10:00:00,33.15,33.18,33.12,33.17,114300.0,21.3218,21.3411,21.3025,21.3347,114300.0
2012-09-07 10:30:00,33.17,33.22,33.17,33.18,104000.0,21.3347,21.3669,21.3347,21.3411,104000.0
2012-09-07 11:00:00,33.19,33.23,33.12,33.13,133600.0,21.3476,21.3733,21.3025,21.309,133600.0
2012-09-07 11:30:00,33.14,33.18,33.11,33.13,89100.0,21.3154,21.3411,21.2961,21.309,89100.0
2012-09-07 12:00:00,33.13,33.16,33.12,33.13,72500.0,21.309,21.3283,21.3025,21.309,72500.0
2012-09-07 12:30:00,33.13,33.13,33.12,33.13,56900.0,21.309,21.309,21.3025,21.309,56900.0
2012-09-07 13:00:00,33.12,33.19,33.12,33.17,113200.0,21.3025,21.3476,21.3025,21.3347,113200.0
2012-09-07 13:30:00,33.19,33.21,33.15,33.18,67300.0,21.3476,21.3604,21.3218,21.3411,67300.0
2012-09-07 14:00:00,33.18,33.2,33.16,33.17,118000.0,21.3411,21.354,21.3283,21.3347,118000.0
2012-09-07 14:30:00,33.18,33.18,33.1,33.11,109100.0,21.3411,21.3411,21.2897,21.2961,109100.0
2012-09-07 15:00:00,33.11,33.13,33.08,33.13,88300.0,21.2961,21.309,21.2768,21.309,88300.0
2012-09-07 15:30:00,33.12,33.13,33.06,33.12,482900.0,21.3025,21.309,21.264,21.3025,482900.0
2012-09-10 09:30:00,32.96,32.96,32.55,32.62,151500.0,21.4602,21.4602,21.1932,21.2388,151500.0
2012-09-10 10:00:00,32.62,32.71,32.57,32.69,64800.0,21.2388,21.2974,21.2062,21.2844,64800.0
2012-09-10 10:30:00,32.69,32.8,32.67,32.7,76700.0,21.2844,21.356,21.2713,21.2909,76700.0
2012-09-10 11:00:00,32.69,32.73,32.6,32.71,68800.0,21.2844,21.3104,21.2258,21.2974,68800.0
2012-09-10 11:30:00,32.71,32.72,32.65,32.65,52400.0,21.2974,21.3039,21.2583,21.2583,52400.0
2012-09-10 12:00:00,32.65,32.69,32.64,32.67,44400.0,21.2583,21.2844,21.2518,21.2713,44400.0
2012-09-10 12:30:00,32.67,32.71,32.65,32.71,47800.0,21.2713,21.2974,21.2583,21.2974,47800.0
2012-09-10 13:00:00,32.71,32.73,32.68,32.72,48200.0,21.2974,21.3104,21.2778,21.3039,48200.0
2012-09-10 13:30:00,32.73,32.74,32.68,32.72,56600.0,21.3104,21.3169,21.2778,21.3039,56600.0
2012-09-10 14:00:00,32.72,32.74,32.69,32.69,57400.0,21.3039,21.3169,21.2844,21.2844,57400.0
2012-09-10 14:30:00,32.69,32.71,32.67,32.7,67700.0,21.2844,21.2974,21.2713,21.2909,67700.0
2012-09-10 15:00:00,32.71,32.71,32.66,32.69,89100.0,21.2974,21.2974,21.2648,21.2844,89100.0
2012-09-10 15:30:00,32.69,32.69,32.56,32.56,217600.0,21.2844,21.2844,21.1997,21.1997,217600.0
2012-09-11 09:30:00,32.6,32.66,32.41,32.64,130300.0,21.2258,21.2648,21.102,21.2518,130300.0
2012-09-11 10:00:00,32.64,32.69,32.62,32.65,85000.0,21.2518,21.2844,21.2388,21.2583,85000.0
2012-09-11 10:30:00,32.66,32.7,32.64,32.69,71300.0,21.2648,21.2909,21.2518,21.2844,71300.0
2012-09-11 11:00:00,32.69,32.71,32.66,32.7,74500.0,21.2844,21.2974,21.2648,21.2909,74500.0
2012-09-11 11:30:00,32.7,32.7,32.64,32.68,59600.0,21.2909,21.2909,21.2518,21.2778,59600.0
2012-09-11 12:00:00,32.69,32.69,32.62,32.63,71200.0,21.2844,21.2844,21.2388,21.2453,71200.0
2012-09-11 12:30:00,32.63,32.69,32.63,32.69,61500.0,21.2453,21.2844,21.2453,21.2844,61500.0
2012-09-11 13:00:00,32.69,32.71,32.68,32.68,59400.0,21.2844,21.2974,21.2778,21.2778,59400.0
2012-09-11 13:30:00,32.69,32.72,32.68,32.68,55200.0,21.2844,21.3039,21.2778,21.2778,55200.0
2012-09-11 14:00:00,32.68,32.7,32.66,32.7,70500.0,21.2778,21.2909,21.2648,21.2909,70500.0
2012-09-11 14:30:00,32.7,32.7,32.6,32.65,82600.0,21.2909,21.2909,21.2258,21.2583,82600.0
2012-09-11 15:00:00,32.64,32.65,32.61,32.63,105600.0,21.2518,21.2583,21.2323,21.2453,105600.0
2012-09-11 15:30:00,32.62,32.63,32.5,32.51,453700.0,21.2388,21.2453,21.1606,21.1672,453700.0
2012-09-12 09:30:00,32.48,32.55,32.33,32.37,55200.0,21.1476,21.1932,21.05,21.076,55200.0
2012-09-12 10:00:00,32.37,32.45,32.34,32.37,69900.0,21.076,21.1281,21.0565,21.076,69900.0
2012-09-12 10:30:00,32.37,32.38,32.3,32.31,56600.0,21.076,21.0825,21.0304,21.0369,56600.0
2012-09-12 11:00:00,32.31,32.36,32.3,32.35,46400.0,21.0369,21.0695,21.0304,21.063,46400.0
2012-09-12 11:30:00,32.34,32.36,32.33,32.33,25900.0,21.0565,21.0695,21.05,21.05,25900.0
2012-09-12 12:00:00,32.32,32.35,32.28,32.35,51300.0,21.0434,21.063,21.0174,21.063,51300.0
2012-09-12 12:30:00,32.35,32.35,32.28,32.29,36500.0,21.063,21.063,21.0174,21.0239,36500.0
2012-09-12 13:00:00,32.29,32.34,32.27,32.32,41000.0,21.0239,21.0565,21.0109,21.0434,41000.0
2012-09-12 13:30:00,32.31,32.33,32.29,32.3,28500.0,21.0369,21.05,21.0239,21.0304,28500.0
2012-09-12 14:00:00,32.31,32.33,32.3,32.32,28600.0,21.0369,21.05,21.0304,21.0434,28600.0
2012-09-12 14:30:00,32.32,32.33,32.3,32.3,49300.0,21.0434,21.05,21.0304,21.0304,49300.0
2012-09-12 15:00:00,32.31,32.34,32.29,32.33,67900.0,21.0369,21.0565,21.0239,21.05,67900.0
2012-09-12 15:30:00,32.32,32.33,32.28,32.32,191100.0,21.0434,21.05,21.0174,21.0434,191100.0
2012-09-13 09:30:00,32.23,32.39,32.23,32.3,86900.0,20.9848,21.089,20.9848,21.0304,86900.0
2012-09-13 10:00:00,32.31,32.43,32.3,32.43,66100.0,21.0369,21.1151,21.0304,21.1151,66100.0
2012-09-13 10:30:00,32.43,32.5,32.43,32.47,35600.0,21.1151,21.1606,21.1151,21.1411,35600.0
2012-09-13 11:00:00,32.47,32.51,32.44,32.46,30400.0,21.1411,21.1672,21.1216,21.1346,30400.0
2012-09-13 11:30:00,32.46,32.53,32.46,32.5,32600.0,21.1346,21.1802,21.1346,21.1606,32600.0
2012-09-13 12:00:00,32.5,32.5,32.38,32.4,33000.0,21.1606,21.1606,21.0825,21.0955,33000.0
2012-09-13 12:30:00,32.4,32.61,32.39,32.54,82000.0,21.0955,21.2323,21.089,21.1867,82000.0
2012-09-13 13:00:00,32.55,32.57,32.47,32.56,63100.0,21.1932,21.2062,21.1411,21.1997,63100.0
2012-09-13 13:30:00,32.57,32.63,32.56,32.63,54500.0,21.2062,21.2453,21.1997,21.2453,54500.0
2012-09-13 14:00:00,32.63,32.77,32.62,32.75,113200.0,21.2453,21.3364,21.2388,21.3234,113200.0
2012-09-13 14:30:00,32.76,32.76,32.69,32.73,64300.0,21.3299,21.3299,21.2844,21.3104,64300.0
2012-09-13 15:00:00,32.73,32.77,32.7,32.77,91700.0,21.3104,21.3364,21.2909,21.3364,91700.0
2012-09-13 15:30:00,32.77,32.84,32.76,32.83,209600.0,21.3364,21.382,21.3299,21.3755,209600.0
2012-09-14 09:30:00,32.85,32.85,32.63,32.75,70200.0,21.3885,21.3885,21.2453,21.3234,70200.0
2012-09-14 10:00:00,32.74,32.89,32.73,32.88,81100.0,21.3169,21.4146,21.3104,21.4081,81100.0
2012-09-14 10:30:00,32.89,32.9,32.76,32.77,80100.0,21.4146,21.4211,21.3299,21.3364,80100.0
2012-09-14 11:00:00,32.77,32.84,32.73,32.81,164200.0,21.3364,21.382,21.3104,21.3625,164200.0
2012-09-14 11:30:00,32.81,32.83,32.69,32.73,75500.0,21.3625,21.3755,21.2844,21.3104,75500.0
2012-09-14 12:00:00,32.73,32.78,32.73,32.77,56400.0,21.3104,21.343,21.3104,21.3364,56400.0
2012-09-14 12:30:00,32.77,32.77,32.7,32.71,87100.0,21.3364,21.3364,21.2909,21.2974,87100.0
2012-09-14 13:00:00,32.7,32.74,32.63,32.65,186900.0,21.2909,21.3169,21.2453,21.2583,186900.0
2012-09-14 13:30:00,32.65,32.71,32.64,32.67,100900.0,21.2583,21.2974,21.2518,21.2713,100900.0
2012-09-14 14:00:00,32.67,32.7,32.65,32.68,59100.0,21.2713,21.2909,21.2583,21.2778,59100.0
2012-09-14 14:30:00,32.68,32.68,32.61,32.67,72000.0,21.2778,21.2778,21.2323,21.2713,72000.0
2012-09-14 15:00:00,32.67,32.7,32.61,32.67,87500.0,21.2713,21.2909,21.2323,21.2713,87500.0
2012-09-14 15:30:00,32.66,32.68,32.58,32.68,210100.0,21.2648,21.2778,21.2127,21.2778,210100.0
2012-09-17 09:30:00,32.62,32.84,32.62,32.77,46600.0,21.2388,21.382,21.2388,21.3364,46600.0
2012-09-17 10:00:00,32.77,32.8,32.63,32.67,67500.0,21.3364,21.356,21.2453,21.2713,67500.0
2012-09-17 10:30:00,32.68,32.68,32.62,32.65,52000.0,21.2778,21.2778,21.2388,21.2583,52000.0
2012-09-17 11:00:00,32.64,32.7,32.63,32.63,41900.0,21.2518,21.2909,21.2453,21.2453,41900.0
2012-09-17 11:30:00,32.63,32.68,32.57,32.58,50800.0,21.2453,21.2778,21.2062,21.2127,50800.0
2012-09-17 12:00:00,32.58,32.64,32.57,32.62,55600.0,21.2127,21.2518,21.2062,21.2388,55600.0
2012-09-17 12:30:00,32.61,32.65,32.59,32.59,36300.0,21.2323,21.2583,21.2192,21.2192,36300.0
2012-09-17 13:00:00,32.59,32.68,32.59,32.68,32500.0,21.2192,21.2778,21.2192,21.2778,32500.0
2012-09-17 13:30:00,32.68,32.69,32.66,32.67,43700.0,21.2778,21.2844,21.2648,21.2713,43700.0
2012-09-17 14:00:00,32.67,32.68,32.6,32.6,55400.0,21.2713,21.2778,21.2258,21.2258,55400.0
2012-09-17 14:30:00,32.6,32.62,32.58,32.59,46600.0,21.2258,21.2388,21.2127,21.2192,46600.0
2012-09-17 15:00:00,32.59,32.6,32.52,32.53,87200.0,21.2192,21.2258,21.1737,21.1802,87200.0
2012-09-17 15:30:00,32.53,32.62,32.5,32.59,177000.0,21.1802,21.2388,21.1606,21.2192,177000.0
2012-09-18 09:30:00,32.52,32.57,32.36,32.44,90900.0,21.1737,21.2062,21.0695,21.1216,90900.0
2012-09-18 10:00:00,32.44,32.5,32.38,32.39,72700.0,21.1216,21.1606,21.0825,21.089,72700.0
2012-09-18 10:30:00,32.39,32.47,32.37,32.46,61200.0,21.089,21.1411,21.076,21.1346,61200.0
2012-09-18 11:00:00,32.46,32.51,32.44,32.5,49100.0,21.1346,21.1672,21.1216,21.1606,49100.0
2012-09-18 11:30:00,32.49,32.5,32.41,32.48,44300.0,21.1541,21.1606,21.102,21.1476,44300.0
2012-09-18 12:00:00,32.48,32.48,32.38,32.38,32700.0,21.1476,21.1476,21.0825,21.0825,32700.0
2012-09-18 12:30:00,32.38,32.48,32.38,32.48,95500.0,21.0825,21.1476,21.0825,21.1476,95500.0
2012-09-18 13:00:00,32.47,32.48,32.4,32.44,36000.0,21.1411,21.1476,21.0955,21.1216,36000.0
2012-09-18 13:30:00,32.45,32.49,32.42,32.47,48500.0,21.1281,21.1541,21.1086,21.1411,48500.0
2012-09-18 14:00:00,32.47,32.51,32.46,32.47,53700.0,21.1411,21.1672,21.1346,21.1411,53700.0
2012-09-18 14:30:00,32.47,32.51,32.47,32.47,38300.0,21.1411,21.1672,21.1411,21.1411,38300.0
2012-09-18 15:00:00,32.47,32.53,32.46,32.53,84900.0,21.1411,21.1802,21.1346,21.1802,84900.0
2012-09-18 15:30:00,32.52,32.52,32.44,32.5,262700.0,21.1737,21.1737,21.1216,21.1606,262700.0
2012-09-19 09:30:00,32.53,32.71,32.48,32.54,74500.0,21.1802,21.2974,21.1476,21.1867,74500.0
2012-09-19 10:00:00,32.55,32.65,32.55,32.61,84100.0,21.1932,21.2583,21.1932,21.2323,84100.0
2012-09-19 10:30:00,32.61,32.63,32.58,32.61,54700.0,21.2323,21.2453,21.2127,21.2323,54700.0
2012-09-19 11:00:00,32.62,32.66,32.59,32.63,46000.0,21.2388,21.2648,21.2192,21.2453,46000.0
2012-09-19 11:30:00,32.63,32.65,32.6,32.6,44600.0,21.2453,21.2583,21.2258,21.2258,44600.0
2012-09-19 12:00:00,32.6,32.62,32.57,32.61,51100.0,21.2258,21.2388,21.2062,21.2323,51100.0
2012-09-19 12:30:00,32.61,32.63,32.58,32.58,34700.0,21.2323,21.2453,21.2127,21.2127,34700.0
2012-09-19 13:00:00,32.58,32.59,32.55,32.56,34000.0,21.2127,21.2192,21.1932,21.1997,34000.0
2012-09-19 13:30:00,32.56,32.6,32.56,32.58,33400.0,21.1997,21.2258,21.1997,21.2127,33400.0
2012-09-19 14:00:00,32.58,32.61,32.56,32.57,47400.0,21.2127,21.2323,21.1997,21.2062,47400.0
2012-09-19 14:30:00,32.58,32.61,32.55,32.58,54000.0,21.2127,21.2323,21.1932,21.2127,54000.0
2012-09-19 15:00:00,32.57,32.62,32.56,32.57,103600.0,21.2062,21.2388,21.1997,21.2062,103600.0
2012-09-19 15:30:00,32.57,32.63,32.55,32.57,340200.0,21.2062,21.2453,21.1932,21.2062,340200.0
2012-09-20 09:30:00,32.55,32.7,32.53,32.59,76800.0,21.1932,21.2909,21.1802,21.2192,76800.0
2012-09-20 10:00:00,32.59,32.69,32.57,32.65,84000.0,21.2192,21.2844,21.2062,21.2583,84000.0
2012-09-20 10:30:00,32.65,32.7,32.64,32.69,84800.0,21.2583,21.2909,21.2518,21.2844,84800.0
2012-09-20 11:00:00,32.7,32.73,32.65,32.66,88300.0,21.2909,21.3104,21.2583,21.2648,88300.0
2012-09-20 11:30:00,32.66,32.73,32.66,32.7,39100.0,21.2648,21.3104,21.2648,21.2909,39100.0
2012-09-20 12:00:00,32.7,32.76,32.7,32.73,36000.0,21.2909,21.3299,21.2909,21.3104,36000.0
2012-09-20 12:30:00,32.72,32.74,32.68,32.71,41400.0,21.3039,21.3169,21.2778,21.2974,41400.0
2012-09-20 13:00:00,32.71,32.71,32.67,32.68,51200.0,21.2974,21.2974,21.2713,21.2778,51200.0
2012-09-20 13:30:00,32.69,32.71,32.66,32.7,106500.0,21.2844,21.2974,21.2648,21.2909,106500.0
2012-09-20 14:00:00,32.7,32.75,32.68,32.72,68900.0,21.2909,21.3234,21.2778,21.3039,68900.0
2012-09-20 14:30:00,32.71,32.82,32.7,32.81,129200.0,21.2974,21.369,21.2909,21.3625,129200.0
2012-09-20 15:00:00,32.81,32.84,32.79,32.8,86800.0,21.3625,21.382,21.3495,21.356,86800.0
2012-09-20 15:30:00,32.8,32.83,32.79,32.83,413200.0,21.356,21.3755,21.3495,21.3755,413200.0
2012-09-21 09:30:00,32.91,32.91,32.64,32.7,392700.0,21.4276,21.4276,21.2518,21.2909,392700.0
2012-09-21 10:00:00,32.71,32.74,32.66,32.7,61300.0,21.2974,21.3169,21.2648,21.2909,61300.0
2012-09-21 10:30:00,32.7,32.75,32.66,32.72,92500.0,21.2909,21.3234,21.2648,21.3039,92500.0
2012-09-21 11:00:00,32.72,32.72,32.64,32.69,36100.0,21.3039,21.3039,21.2518,21.2844,36100.0
2012-09-21 11:30:00,32.68,32.74,32.68,32.71,47200.0,21.2778,21.3169,21.2778,21.2974,47200.0
2012-09-21 12:00:00,32.71,32.71,32.68,32.69,35000.0,21.2974,21.2974,21.2778,21.2844,35000.0
2012-09-21 12:30:00,32.69,32.73,32.67,32.68,23800.0,21.2844,21.3104,21.2713,21.2778,23800.0
2012-09-21 13:00:00,32.67,32.7,32.67,32.7,26200.0,21.2713,21.2909,21.2713,21.2909,26200.0
2012-09-21 13:30:00,32.69,32.76,32.69,32.72,48000.0,21.2844,21.3299,21.2844,21.3039,48000.0
2012-09-21 14:00:00,32.72,32.75,32.69,32.69,53500.0,21.3039,21.3234,21.2844,21.2844,53500.0
2012-09-21 14:30:00,32.69,32.72,32.65,32.66,116200.0,21.2844,21.3039,21.2583,21.2648,116200.0
2012-09-21 15:00:00,32.66,32.67,32.6,32.66,157400.0,21.2648,21.2713,21.2258,21.2648,157400.0
2012-09-21 15:30:00,32.65,32.66,32.61,32.63,157700.0,21.2583,21.2648,21.2323,21.2453,157700.0
2012-09-24 09:30:00,32.64,32.86,32.57,32.82,140400.0,21.2518,21.395,21.2062,21.369,140400.0
2012-09-24 10:00:00,32.83,32.85,32.77,32.84,148400.0,21.3755,21.3885,21.3364,21.382,148400.0
2012-09-24 10:30:00,32.85,32.86,32.78,32.84,89200.0,21.3885,21.395,21.343,21.382,89200.0
2012-09-24 11:00:00,32.83,32.84,32.75,32.8,55300.0,21.3755,21.382,21.3234,21.356,55300.0
2012-09-24 11:30:00,32.8,32.83,32.79,32.79,48300.0,21.356,21.3755,21.3495,21.3495,48300.0
2012-09-24 12:00:00,32.8,32.8,32.73,32.73,57000.0,21.356,21.356,21.3104,21.3104,57000.0
2012-09-24 12:30:00,32.73,32.74,32.67,32.7,97400.0,21.3104,21.3169,21.2713,21.2909,97400.0
2012-09-24 13:00:00,32.7,32.71,32.66,32.7,77200.0,21.2909,21.2974,21.2648,21.2909,77200.0
2012-09-24 13:30:00,32.7,32.77,32.69,32.74,88000.0,21.2909,21.3364,21.2844,21.3169,88000.0
2012-09-24 14:00:00,32.75,32.79,32.75,32.77,78300.0,21.3234,21.3495,21.3234,21.3364,78300.0
2012-09-24 14:30:00,32.77,32.81,32.76,32.8,174700.0,21.3364,21.3625,21.3299,21.356,174700.0
2012-09-24 15:00:00,32.8,32.83,32.78,32.82,130200.0,21.356,21.3755,21.343,21.369,130200.0
2012-09-24 15:30:00,32.81,32.82,32.74,32.76,308100.0,21.3625,21.369,21.3169,21.3299,308100.0
2012-09-25 09:30:00,32.86,32.91,32.78,32.87,117600.0,21.395,21.4276,21.343,21.4016,117600.0
2012-09-25 10:00:00,32.87,32.98,32.86,32.88,114800.0,21.4016,21.4732,21.395,21.4081,114800.0
2012-09-25 10:30:00,32.88,32.89,32.85,32.85,57500.0,21.4081,21.4146,21.3885,21.3885,57500.0
2012-09-25 11:00:00,32.86,32.89,32.83,32.84,61800.0,21.395,21.4146,21.3755,21.382,61800.0
2012-09-25 11:30:00,32.83,32.86,32.83,32.86,48000.0,21.3755,21.395,21.3755,21.395,48000.0
2012-09-25 12:00:00,32.85,32.86,32.82,32.86,55600.0,21.3885,21.395,21.369,21.395,55600.0
2012-09-25 12:30:00,32.85,32.85,32.78,32.8,92300.0,21.3885,21.3885,21.343,21.356,92300.0
2012-09-25 13:00:00,32.81,32.82,32.74,32.78,69100.0,21.3625,21.369,21.3169,21.343,69100.0
2012-09-25 13:30:00,32.78,32.81,32.77,32.78,92000.0,21.343,21.3625,21.3364,21.343,92000.0
2012-09-25 14:00:00,32.78,32.8,32.76,32.79,138200.0,21.343,21.356,21.3299,21.3495,138200.0
2012-09-25 14:30:00,32.79,32.82,32.76,32.82,102500.0,21.3495,21.369,21.3299,21.369,102500.0
2012-09-25 15:00:00,32.82,32.84,32.78,32.8,187900.0,21.369,21.382,21.343,21.356,187900.0
2012-09-25 15:30:00,32.79,32.83,32.74,32.77,450400.0,21.3495,21.3755,21.3169,21.3364,450400.0
2012-09-26 09:30:00,32.7,33.1,32.7,33.0,220300.0,21.2909,21.5513,21.2909,21.4862,220300.0
2012-09-26 10:00:00,33.0,33.02,32.95,32.95,148600.0,21.4862,21.4992,21.4536,21.4536,148600.0
2012-09-26 10:30:00,32.95,32.98,32.87,32.87,236200.0,21.4536,21.4732,21.4016,21.4016,236200.0
2012-09-26 11:00:00,32.87,32.91,32.86,32.89,120700.0,21.4016,21.4276,21.395,21.4146,120700.0
2012-09-26 11:30:00,32.88,32.9,32.84,32.87,99700.0,21.4081,21.4211,21.382,21.4016,99700.0
2012-09-26 12:00:00,32.87,32.9,32.85,32.88,77000.0,21.4016,21.4211,21.3885,21.4081,77000.0
2012-09-26 12:30:00,32.88,32.95,32.87,32.95,92100.0,21.4081,21.4536,21.4016,21.4536,92100.0
2012-09-26 13:00:00,32.95,32.96,32.86,32.86,97200.0,21.4536,21.4602,21.395,21.395,97200.0
2012-09-26 13:30:00,32.86,32.89,32.83,32.84,95700.0,21.395,21.4146,21.3755,21.382,95700.0
2012-09-26 14:00:00,32.84,32.94,32.84,32.89,177200.0,21.382,21.4471,21.382,21.4146,177200.0
2012-09-26 14:30:00,32.9,32.9,32.85,32.89,95000.0,21.4211,21.4211,21.3885,21.4146,95000.0
2012-09-26 15:00:00,32.89,32.94,32.87,32.87,117200.0,21.4146,21.4471,21.4016,21.4016,117200.0
2012-09-26 15:30:00,32.87,32.9,32.83,32.88,223800.0,21.4016,21.4211,21.3755,21.4081,223800.0
2012-09-27 09:30:00,32.89,32.95,32.65,32.69,127000.0,21.4146,21.4536,21.2583,21.2844,127000.0
2012-09-27 10:00:00,32.7,32.73,32.65,32.67,101200.0,21.2909,21.3104,21.2583,21.2713,101200.0
2012-09-27 10:30:00,32.67,32.67,32.58,32.61,90900.0,21.2713,21.2713,21.2127,21.2323,90900.0
2012-09-27 11:00:00,32.61,32.7,32.59,32.61,67000.0,21.2323,21.2909,21.2192,21.2323,67000.0
2012-09-27 11:30:00,32.61,32.69,32.58,32.68,40200.0,21.2323,21.2844,21.2127,21.2778,40200.0
2012-09-27 12:00:00,32.68,32.78,32.67,32.78,50300.0,21.2778,21.343,21.2713,21.343,50300.0
2012-09-27 12:30:00,32.78,32.78,32.74,32.78,38300.0,21.343,21.343,21.3169,21.343,38300.0
2012-09-27 13:00:00,32.77,32.79,32.75,32.76,30100.0,21.3364,21.3495,21.3234,21.3299,30100.0
2012-09-27 13:30:00,32.75,32.8,32.74,32.76,35300.0,21.3234,21.356,21.3169,21.3299,35300.0
2012-09-27 14:00:00,32.76,32.78,32.72,32.72,64500.0,21.3299,21.343,21.3039,21.3039,64500.0
2012-09-27 14:30:00,32.72,32.72,32.65,32.66,63200.0,21.3039,21.3039,21.2583,21.2648,63200.0
2012-09-27 15:00:00,32.65,32.68,32.6,32.63,84000.0,21.2583,21.2778,21.2258,21.2453,84000.0
2012-09-27 15:30:00,32.62,32.63,32.6,32.61,178700.0,21.2388,21.2453,21.2258,21.2323,178700.0
2012-09-28 09:30:00,32.54,32.64,32.35,32.63,145000.0,21.1867,21.2518,21.063,21.2453,145000.0
2012-09-28 10:00:00,32.63,32.65,32.53,32.58,122500.0,21.2453,21.2583,21.1802,21.2127,122500.0
2012-09-28 10:30:00,32.58,32.61,32.55,32.55,87300.0,21.2127,21.2323,21.1932,21.1932,87300.0
2012-09-28 11:00:00,32.55,32.56,32.48,32.49,45700.0,21.1932,21.1997,21.1476,21.1541,45700.0
2012-09-28 11:30:00,32.49,32.59,32.48,32.49,55300.0,21.1541,21.2192,21.1476,21.1541,55300.0
2012-09-28 12:00:00,32.49,32.56,32.49,32.53,52000.0,21.1541,21.1997,21.1541,21.1802,52000.0
2012-09-28 12:30:00,32.52,32.61,32.52,32.6,40700.0,21.1737,21.2323,21.1737,21.2258,40700.0
2012-09-28 13:00:00,32.6,32.63,32.58,32.62,52700.0,21.2258,21.2453,21.2127,21.2388,52700.0
2012-09-28 13:30:00,32.62,32.72,32.61,32.64,49500.0,21.2388,21.3039,21.2323,21.2518,49500.0
2012-09-28 14:00:00,32.65,32.7,32.64,32.66,62900.0,21.2583,21.2909,21.2518,21.2648,62900.0
2012-09-28 14:30:00,32.66,32.67,32.63,32.66,45500.0,21.2648,21.2713,21.2453,21.2648,45500.0
2012-09-28 15:00:00,32.67,32.67,32.6,32.62,73500.0,21.2713,21.2713,21.2258,21.2388,73500.0
2012-09-28 15:30:00,32.62,32.72,32.55,32.69,411200.0,21.2388,21.3039,21.1932,21.2844,411200.0
2012-10-01 09:30:00,32.78,32.78,32.64,32.65,114500.0,21.343,21.343,21.2518,21.2583,114500.0
2012-10-01 10:00:00,32.67,32.83,32.67,32.76,114200.0,21.2713,21.3755,21.2713,21.3299,114200.0
2012-10-01 10:30:00,32.76,32.78,32.66,32.71,252900.0,21.3299,21.343,21.2648,21.2974,252900.0
2012-10-01 11:00:00,32.71,32.74,32.71,32.73,72900.0,21.2974,21.3169,21.2974,21.3104,72900.0
2012-10-01 11:30:00,32.73,32.76,32.73,32.73,83300.0,21.3104,21.3299,21.3104,21.3104,83300.0
2012-10-01 12:00:00,32.74,32.78,32.74,32.75,76800.0,21.3169,21.343,21.3169,21.3234,76800.0
2012-10-01 12:30:00,32.75,32.76,32.67,32.68,78200.0,21.3234,21.3299,21.2713,21.2778,78200.0
2012-10-01 13:00:00,32.67,32.69,32.62,32.63,98800.0,21.2713,21.2844,21.2388,21.2453,98800.0
2012-10-01 13:30:00,32.62,32.66,32.59,32.66,80300.0,21.2388,21.2648,21.2192,21.2648,80300.0
2012-10-01 14:00:00,32.66,32.68,32.63,32.67,97900.0,21.2648,21.2778,21.2453,21.2713,97900.0
2012-10-01 14:30:00,32.67,32.69,32.64,32.64,80300.0,21.2713,21.2844,21.2518,21.2518,80300.0
2012-10-01 15:00:00,32.64,32.65,32.5,32.52,133000.0,21.2518,21.2583,21.1606,21.1737,133000.0
2012-10-01 15:30:00,32.52,32.53,32.48,32.51,261700.0,21.1737,21.1802,21.1476,21.1672,261700.0
2012-10-02 09:30:00,32.62,32.87,32.62,32.85,283500.0,21.2388,21.4016,21.2388,21.3885,283500.0
2012-10-02 10:00:00,32.85,32.87,32.74,32.74,215800.0,21.3885,21.4016,21.3169,21.3169,215800.0
2012-10-02 10:30:00,32.75,32.8,32.71,32.72,65600.0,21.3234,21.356,21.2974,21.3039,65600.0
2012-10-02 11:00:00,32.72,32.79,32.71,32.75,47000.0,21.3039,21.3495,21.2974,21.3234,47000.0
2012-10-02 11:30:00,32.76,32.79,32.69,32.71,89500.0,21.3299,21.3495,21.2844,21.2974,89500.0
2012-10-02 12:00:00,32.71,32.79,32.71,32.77,36700.0,21.2974,21.3495,21.2974,21.3364,36700.0
2012-10-02 12:30:00,32.77,32.78,32.69,32.72,50400.0,21.3364,21.343,21.2844,21.3039,50400.0
2012-10-02 13:00:00,32.72,32.75,32.72,32.73,31400.0,21.3039,21.3234,21.3039,21.3104,31400.0
2012-10-02 13:30:00,32.73,32.81,32.73,32.76,65700.0,21.3104,21.3625,21.3104,21.3299,65700.0
2012-10-02 14:00:00,32.76,32.79,32.72,32.74,80700.0,21.3299,21.3495,21.3039,21.3169,80700.0
2012-10-02 14:30:00,32.74,32.77,32.71,32.73,68500.0,21.3169,21.3364,21.2974,21.3104,68500.0
2012-10-02 15:00:00,32.74,32.79,32.74,32.78,131400.0,21.3169,21.3495,21.3169,21.343,131400.0
2012-10-02 15:30:00,32.78,32.87,32.77,32.84,859800.0,21.343,21.4016,21.3364,21.382,859800.0
2012-10-03 09:30:00,32.93,32.97,32.85,32.94,43100.0,21.4406,21.4667,21.3885,21.4471,43100.0
2012-10-03 10:00:00,32.95,32.97,32.88,32.96,145300.0,21.4536,21.4667,21.4081,21.4602,145300.0
2012-10-03 10:30:00,32.96,32.98,32.91,32.94,50800.0,21.4602,21.4732,21.4276,21.4471,50800.0
2012-10-03 11:00:00,32.94,33.02,32.93,33.0,126700.0,21.4471,21.4992,21.4406,21.4862,126700.0
2012-10-03 11:30:00,33.0,33.1,33.0,33.07,203300.0,21.4862,21.5513,21.4862,21.5318,203300.0
2012-10-03 12:00:00,33.08,33.09,33.06,33.07,55800.0,21.5383,21.5448,21.5253,21.5318,55800.0
2012-10-03 12:30:00,33.07,33.07,33.01,33.01,47000.0,21.5318,21.5318,21.4927,21.4927,47000.0
2012-10-03 13:00:00,33.02,33.04,33.01,33.02,88900.0,21.4992,21.5122,21.4927,21.4992,88900.0
2012-10-03 13:30:00,33.02,33.03,32.94,32.96,50200.0,21.4992,21.5057,21.4471,21.4602,50200.0
2012-10-03 14:00:00,32.97,33.0,32.95,32.97,90200.0,21.4667,21.4862,21.4536,21.4667,90200.0
2012-10-03 14:30:00,32.97,32.99,32.94,32.96,107300.0,21.4667,21.4797,21.4471,21.4602,107300.0
2012-10-03 15:00:00,32.96,32.97,32.93,32.93,178000.0,21.4602,21.4667,21.4406,21.4406,178000.0
2012-10-03 15:30:00,32.93,32.96,32.88,32.94,423200.0,21.4406,21.4602,21.4081,21.4471,423200.0
2012-10-04 09:30:00,33.0,33.17,32.99,33.14,105500.0,21.4862,21.5969,21.4797,21.5773,105500.0
2012-10-04 10:00:00,33.13,33.21,33.0,33.0,179600.0,21.5708,21.6229,21.4862,21.4862,179600.0
2012-10-04 10:30:00,33.0,33.03,32.99,33.0,136900.0,21.4862,21.5057,21.4797,21.4862,136900.0
2012-10-04 11:00:00,33.0,33.0,32.96,32.99,60400.0,21.4862,21.4862,21.4602,21.4797,60400.0
2012-10-04 11:30:00,32.98,33.01,32.97,33.0,58800.0,21.4732,21.4927,21.4667,21.4862,58800.0
2012-10-04 12:00:00,33.0,33.03,32.97,32.98,90600.0,21.4862,21.5057,21.4667,21.4732,90600.0
2012-10-04 12:30:00,32.99,33.01,32.98,33.0,32000.0,21.4797,21.4927,21.4732,21.4862,32000.0
2012-10-04 13:00:00,33.0,33.02,32.99,33.0,64700.0,21.4862,21.4992,21.4797,21.4862,64700.0
2012-10-04 13:30:00,33.0,33.03,32.99,33.02,76100.0,21.4862,21.5057,21.4797,21.4992,76100.0
2012-10-04 14:00:00,33.02,33.04,32.98,32.99,110300.0,21.4992,21.5122,21.4732,21.4797,110300.0
2012-10-04 14:30:00,32.99,33.01,32.96,32.98,52900.0,21.4797,21.4927,21.4602,21.4732,52900.0
2012-10-04 15:00:00,32.98,33.01,32.96,32.97,82800.0,21.4732,21.4927,21.4602,21.4667,82800.0
2012-10-04 15:30:00,32.97,32.98,32.91,32.96,251800.0,21.4667,21.4732,21.4276,21.4602,251800.0
2012-10-05 09:30:00,33.05,33.05,32.92,32.93,57500.0,21.5187,21.5187,21.4341,21.4406,57500.0
2012-10-05 10:00:00,32.93,33.01,32.92,32.98,48600.0,21.4406,21.4927,21.4341,21.4732,48600.0
2012-10-05 10:30:00,32.99,33.01,32.89,32.99,99600.0,21.4797,21.4927,21.4146,21.4797,99600.0
2012-10-05 11:00:00,33.0,33.03,32.97,32.97,66900.0,21.4862,21.5057,21.4667,21.4667,66900.0
2012-10-05 11:30:00,32.97,33.01,32.95,32.97,47900.0,21.4667,21.4927,21.4536,21.4667,47900.0
2012-10-05 12:00:00,32.98,33.0,32.94,32.95,37900.0,21.4732,21.4862,21.4471,21.4536,37900.0
2012-10-05 12:30:00,32.95,32.98,32.9,32.91,43100.0,21.4536,21.4732,21.4211,21.4276,43100.0
2012-10-05 13:00:00,32.91,32.93,32.89,32.89,37500.0,21.4276,21.4406,21.4146,21.4146,37500.0
2012-10-05 13:30:00,32.9,32.92,32.85,32.88,42900.0,21.4211,21.4341,21.3885,21.4081,42900.0
2012-10-05 14:00:00,32.88,32.91,32.84,32.89,51200.0,21.4081,21.4276,21.382,21.4146,51200.0
2012-10-05 14:30:00,32.9,32.9,32.84,32.84,37000.0,21.4211,21.4211,21.382,21.382,37000.0
2012-10-05 15:00:00,32.84,32.87,32.83,32.84,63600.0,21.382,21.4016,21.3755,21.382,63600.0
2012-10-05 15:30:00,32.85,32.87,32.78,32.87,190900.0,21.3885,21.4016,21.343,21.4016,190900.0
2012-10-08 09:30:00,32.86,32.96,32.67,32.67,59900.0,21.395,21.4602,21.2713,21.2713,59900.0
2012-10-08 10:00:00,32.69,32.81,32.66,32.8,50100.0,21.2844,21.3625,21.2648,21.356,50100.0
2012-10-08 10:30:00,32.8,32.86,32.77,32.79,55900.0,21.356,21.395,21.3364,21.3495,55900.0
2012-10-08 11:00:00,32.78,32.82,32.76,32.78,26800.0,21.343,21.369,21.3299,21.343,26800.0
2012-10-08 11:30:00,32.78,32.81,32.76,32.8,50200.0,21.343,21.3625,21.3299,21.356,50200.0
2012-10-08 12:00:00,32.79,32.8,32.75,32.8,23000.0,21.3495,21.356,21.3234,21.356,23000.0
2012-10-08 12:30:00,32.79,32.81,32.77,32.8,29700.0,21.3495,21.3625,21.3364,21.356,29700.0
2012-10-08 13:00:00,32.8,32.81,32.77,32.77,42400.0,21.356,21.3625,21.3364,21.3364,42400.0
2012-10-08 13:30:00,32.78,32.81,32.74,32.77,42800.0,21.343,21.3625,21.3169,21.3364,42800.0
2012-10-08 14:00:00,32.77,32.82,32.77,32.8,34300.0,21.3364,21.369,21.3364,21.356,34300.0
2012-10-08 14:30:00,32.8,32.81,32.76,32.81,54200.0,21.356,21.3625,21.3299,21.3625,54200.0
2012-10-08 15:00:00,32.81,32.84,32.76,32.77,73100.0,21.3625,21.382,21.3299,21.3364,73100.0
2012-10-08 15:30:00,32.77,32.8,32.76,32.8,140200.0,21.3364,21.356,21.3299,21.356,140200.0
2012-10-09 09:30:00,32.83,32.87,32.65,32.86,129100.0,21.3755,21.4016,21.2583,21.395,129100.0
2012-10-09 10:00:00,32.86,32.94,32.82,32.87,74500.0,21.395,21.4471,21.369,21.4016,74500.0
2012-10-09 10:30:00,32.87,32.91,32.8,32.81,57800.0,21.4016,21.4276,21.356,21.3625,57800.0
2012-10-09 11:00:00,32.82,32.82,32.75,32.77,44000.0,21.369,21.369,21.3234,21.3364,44000.0
2012-10-09 11:30:00,32.77,32.83,32.76,32.78,46300.0,21.3364,21.3755,21.3299,21.343,46300.0
2012-10-09 12:00:00,32.79,32.81,32.76,32.78,28300.0,21.3495,21.3625,21.3299,21.343,28300.0
2012-10-09 12:30:00,32.78,32.8,32.76,32.79,44500.0,21.343,21.356,21.3299,21.3495,44500.0
2012-10-09 13:00:00,32.8,32.84,32.79,32.83,28400.0,21.356,21.382,21.3495,21.3755,28400.0
2012-10-09 13:30:00,32.82,32.84,32.8,32.81,18100.0,21.369,21.382,21.356,21.3625,18100.0
2012-10-09 14:00:00,32.81,32.84,32.8,32.81,49600.0,21.3625,21.382,21.356,21.3625,49600.0
2012-10-09 14:30:00,32.81,32.87,32.81,32.87,53700.0,21.3625,21.4016,21.3625,21.4016,53700.0
2012-10-09 15:00:00,32.87,32.9,32.86,32.89,58000.0,21.4016,21.4211,21.395,21.4146,58000.0
2012-10-09 15:30:00,32.89,32.9,32.81,32.82,184900.0,21.4146,21.4211,21.3625,21.369,184900.0
2012-10-10 09:30:00,32.81,32.85,32.61,32.75,79700.0,21.3625,21.3885,21.2323,21.3234,79700.0
2012-10-10 10:00:00,32.76,32.81,32.7,32.79,77700.0,21.3299,21.3625,21.2909,21.3495,77700.0
2012-10-10 10:30:00,32.78,32.82,32.73,32.8,43300.0,21.343,21.369,21.3104,21.356,43300.0
2012-10-10 11:00:00,32.81,32.83,32.73,32.76,67400.0,21.3625,21.3755,21.3104,21.3299,67400.0
2012-10-10 11:30:00,32.75,32.8,32.71,32.77,58000.0,21.3234,21.356,21.2974,21.3364,58000.0
2012-10-10 12:00:00,32.76,32.8,32.74,32.8,59700.0,21.3299,21.356,21.3169,21.356,59700.0
2012-10-10 12:30:00,32.79,32.8,32.68,32.69,46100.0,21.3495,21.356,21.2778,21.2844,46100.0
2012-10-10 13:00:00,32.69,32.83,32.68,32.79,43700.0,21.2844,21.3755,21.2778,21.3495,43700.0
2012-10-10 13:30:00,32.79,32.8,32.72,32.73,33000.0,21.3495,21.356,21.3039,21.3104,33000.0
2012-10-10 14:00:00,32.74,32.79,32.73,32.74,37500.0,21.3169,21.3495,21.3104,21.3169,37500.0
2012-10-10 14:30:00,32.74,32.75,32.72,32.74,27500.0,21.3169,21.3234,21.3039,21.3169,27500.0
2012-10-10 15:00:00,32.73,32.77,32.72,32.76,61300.0,21.3104,21.3364,21.3039,21.3299,61300.0
2012-10-10 15:30:00,32.74,32.76,32.68,32.72,146900.0,21.3169,21.3299,21.2778,21.3039,146900.0
2012-10-11 09:30:00,32.81,32.81,32.66,32.72,47700.0,21.3625,21.3625,21.2648,21.3039,47700.0
2012-10-11 10:00:00,32.72,32.74,32.7,32.72,54200.0,21.3039,21.3169,21.2909,21.3039,54200.0
2012-10-11 10:30:00,32.72,32.83,32.71,32.83,105500.0,21.3039,21.3755,21.2974,21.3755,105500.0
2012-10-11 11:00:00,32.84,32.86,32.8,32.85,102800.0,21.382,21.395,21.356,21.3885,102800.0
2012-10-11 11:30:00,32.85,32.89,32.81,32.87,90100.0,21.3885,21.4146,21.3625,21.4016,90100.0
2012-10-11 12:00:00,32.87,32.87,32.83,32.85,54100.0,21.4016,21.4016,21.3755,21.3885,54100.0
2012-10-11 12:30:00,32.86,32.9,32.84,32.9,37100.0,21.395,21.4211,21.382,21.4211,37100.0
2012-10-11 13:00:00,32.9,32.95,32.87,32.92,44400.0,21.4211,21.4536,21.4016,21.4341,44400.0
2012-10-11 13:30:00,32.92,32.92,32.84,32.86,43100.0,21.4341,21.4341,21.382,21.395,43100.0
2012-10-11 14:00:00,32.87,32.88,32.82,32.82,56500.0,21.4016,21.4081,21.369,21.369,56500.0
2012-10-11 14:30:00,32.83,32.84,32.73,32.76,44600.0,21.3755,21.382,21.3104,21.3299,44600.0
2012-10-11 15:00:00,32.75,32.83,32.75,32.83,53000.0,21.3234,21.3755,21.3234,21.3755,53000.0
2012-10-11 15:30:00,32.83,32.86,32.81,32.81,264500.0,21.3755,21.395,21.3625,21.3625,264500.0
2012-10-12 09:30:00,32.88,32.88,32.65,32.78,100000.0,21.4081,21.4081,21.2583,21.343,100000.0
2012-10-12 10:00:00,32.8,32.84,32.75,32.8,53800.0,21.356,21.382,21.3234,21.356,53800.0
2012-10-12 10:30:00,32.81,32.85,32.75,32.75,155700.0,21.3625,21.3885,21.3234,21.3234,155700.0
2012-10-12 11:00:00,32.75,32.79,32.7,32.73,111300.0,21.3234,21.3495,21.2909,21.3104,111300.0
2012-10-12 11:30:00,32.72,32.78,32.64,32.67,130300.0,21.3039,21.343,21.2518,21.2713,130300.0
2012-10-12 12:00:00,32.66,32.68,32.61,32.62,31200.0,21.2648,21.2778,21.2323,21.2388,31200.0
2012-10-12 12:30:00,32.63,32.67,32.61,32.65,24700.0,21.2453,21.2713,21.2323,21.2583,24700.0
2012-10-12 13:00:00,32.65,32.67,32.59,32.6,37100.0,21.2583,21.2713,21.2192,21.2258,37100.0
2012-10-12 13:30:00,32.61,32.63,32.56,32.63,46300.0,21.2323,21.2453,21.1997,21.2453,46300.0
2012-10-12 14:00:00,32.62,32.64,32.6,32.64,100100.0,21.2388,21.2518,21.2258,21.2518,100100.0
2012-10-12 14:30:00,32.64,32.64,32.58,32.59,72900.0,21.2518,21.2518,21.2127,21.2192,72900.0
2012-10-12 15:00:00,32.59,32.62,32.58,32.59,76200.0,21.2192,21.2388,21.2127,21.2192,76200.0
2012-10-12 15:30:00,32.6,32.63,32.55,32.61,156800.0,21.2258,21.2453,21.1932,21.2323,156800.0
2012-10-15 09:30:00,32.55,32.55,32.4,32.47,127300.0,21.1932,21.1932,21.0955,21.1411,127300.0
2012-10-15 10:00:00,32.46,32.51,32.42,32.46,74900.0,21.1346,21.1672,21.1086,21.1346,74900.0
2012-10-15 10:30:00,32.46,32.52,32.45,32.51,53400.0,21.1346,21.1737,21.1281,21.1672,53400.0
2012-10-15 11:00:00,32.51,32.55,32.49,32.52,44800.0,21.1672,21.1932,21.1541,21.1737,44800.0
2012-10-15 11:30:00,32.53,32.65,32.53,32.63,50800.0,21.1802,21.2583,21.1802,21.2453,50800.0
2012-10-15 12:00:00,32.62,32.64,32.59,32.64,53200.0,21.2388,21.2518,21.2192,21.2518,53200.0
2012-10-15 12:30:00,32.63,32.66,32.63,32.65,29800.0,21.2453,21.2648,21.2453,21.2583,29800.0
2012-10-15 13:00:00,32.64,32.66,32.59,32.62,48100.0,21.2518,21.2648,21.2192,21.2388,48100.0
2012-10-15 13:30:00,32.62,32.64,32.61,32.63,33300.0,21.2388,21.2518,21.2323,21.2453,33300.0
2012-10-15 14:00:00,32.63,32.63,32.58,32.59,63900.0,21.2453,21.2453,21.2127,21.2192,63900.0
2012-10-15 14:30:00,32.59,32.6,32.53,32.53,68500.0,21.2192,21.2258,21.1802,21.1802,68500.0
2012-10-15 15:00:00,32.54,32.62,32.54,32.6,85500.0,21.1867,21.2388,21.1867,21.2258,85500.0
2012-10-15 15:30:00,32.61,32.68,32.59,32.66,218400.0,21.2323,21.2778,21.2192,21.2648,218400.0
2012-10-16 09:30:00,32.74,32.87,32.66,32.86,286700.0,21.3169,21.4016,21.2648,21.395,286700.0
2012-10-16 10:00:00,32.86,32.88,32.75,32.79,84900.0,21.395,21.4081,21.3234,21.3495,84900.0
2012-10-16 10:30:00,32.8,32.82,32.75,32.76,42700.0,21.356,21.369,21.3234,21.3299,42700.0
2012-10-16 11:00:00,32.76,32.77,32.68,32.69,60000.0,21.3299,21.3364,21.2778,21.2844,60000.0
2012-10-16 11:30:00,32.69,32.69,32.59,32.63,46900.0,21.2844,21.2844,21.2192,21.2453,46900.0
2012-10-16 12:00:00,32.62,32.66,32.62,32.66,37300.0,21.2388,21.2648,21.2388,21.2648,37300.0
2012-10-16 12:30:00,32.65,32.66,32.6,32.6,55600.0,21.2583,21.2648,21.2258,21.2258,55600.0
2012-10-16 13:00:00,32.61,32.61,32.57,32.59,45400.0,21.2323,21.2323,21.2062,21.2192,45400.0
2012-10-16 13:30:00,32.58,32.6,32.56,32.56,40700.0,21.2127,21.2258,21.1997,21.1997,40700.0
2012-10-16 14:00:00,32.57,32.57,32.51,32.56,58500.0,21.2062,21.2062,21.1672,21.1997,58500.0
2012-10-16 14:30:00,32.56,32.61,32.54,32.6,52200.0,21.1997,21.2323,21.1867,21.2258,52200.0
2012-10-16 15:00:00,32.6,32.63,32.57,32.63,62500.0,21.2258,21.2453,21.2062,21.2453,62500.0
2012-10-16 15:30:00,32.63,32.71,32.63,32.69,122800.0,21.2453,21.2974,21.2453,21.2844,122800.0
2012-10-17 09:30:00,32.77,32.84,32.68,32.8,80300.0,21.3364,21.382,21.2778,21.356,80300.0
2012-10-17 10:00:00,32.8,32.91,32.79,32.87,125000.0,21.356,21.4276,21.3495,21.4016,125000.0
2012-10-17 10:30:00,32.88,32.89,32.83,32.84,76900.0,21.4081,21.4146,21.3755,21.382,76900.0
2012-10-17 11:00:00,32.84,32.86,32.82,32.85,65900.0,21.382,21.395,21.369,21.3885,65900.0
2012-10-17 11:30:00,32.85,32.87,32.83,32.84,98200.0,21.3885,21.4016,21.3755,21.382,98200.0
2012-10-17 12:00:00,32.85,32.92,32.84,32.87,143900.0,21.3885,21.4341,21.382,21.4016,143900.0
2012-10-17 12:30:00,32.88,32.93,32.85,32.93,84100.0,21.4081,21.4406,21.3885,21.4406,84100.0
2012-10-17 13:00:00,32.93,32.94,32.88,32.93,114700.0,21.4406,21.4471,21.4081,21.4406,114700.0
2012-10-17 13:30:00,32.93,32.99,32.92,32.98,47100.0,21.4406,21.4797,21.4341,21.4732,47100.0
2012-10-17 14:00:00,32.98,33.01,32.98,33.0,59100.0,21.4732,21.4927,21.4732,21.4862,59100.0
2012-10-17 14:30:00,33.0,33.01,32.99,33.0,61200.0,21.4862,21.4927,21.4797,21.4862,61200.0
2012-10-17 15:00:00,32.99,33.01,32.98,32.99,79300.0,21.4797,21.4927,21.4732,21.4797,79300.0
2012-10-17 15:30:00,33.0,33.03,32.98,33.02,206600.0,21.4862,21.5057,21.4732,21.4992,206600.0
2012-10-18 09:30:00,33.06,33.06,32.89,32.97,73800.0,21.5253,21.5253,21.4146,21.4667,73800.0
2012-10-18 10:00:00,32.97,33.04,32.97,33.03,123600.0,21.4667,21.5122,21.4667,21.5057,123600.0
2012-10-18 10:30:00,33.03,33.09,32.96,32.98,142400.0,21.5057,21.5448,21.4602,21.4732,142400.0
2012-10-18 11:00:00,32.97,33.04,32.96,33.01,107200.0,21.4667,21.5122,21.4602,21.4927,107200.0
2012-10-18 11:30:00,33.02,33.03,32.99,33.0,98100.0,21.4992,21.5057,21.4797,21.4862,98100.0
2012-10-18 12:00:00,33.0,33.01,32.99,32.99,64800.0,21.4862,21.4927,21.4797,21.4797,64800.0
2012-10-18 12:30:00,32.99,33.06,32.98,33.05,62000.0,21.4797,21.5253,21.4732,21.5187,62000.0
2012-10-18 13:00:00,33.06,33.07,33.03,33.05,50800.0,21.5253,21.5318,21.5057,21.5187,50800.0
2012-10-18 13:30:00,33.05,33.08,33.02,33.08,43300.0,21.5187,21.5383,21.4992,21.5383,43300.0
2012-10-18 14:00:00,33.07,33.13,33.07,33.1,47200.0,21.5318,21.5708,21.5318,21.5513,47200.0
2012-10-18 14:30:00,33.09,33.1,33.04,33.07,65200.0,21.5448,21.5513,21.5122,21.5318,65200.0
2012-10-18 15:00:00,33.07,33.11,33.05,33.1,104900.0,21.5318,21.5578,21.5187,21.5513,104900.0
2012-10-18 15:30:00,33.1,33.16,33.09,33.15,613700.0,21.5513,21.5904,21.5448,21.5839,613700.0
2012-10-19 09:30:00,33.09,33.13,33.04,33.05,212300.0,21.5448,21.5708,21.5122,21.5187,212300.0
2012-10-19 10:00:00,33.05,33.11,33.04,33.06,54200.0,21.5187,21.5578,21.5122,21.5253,54200.0
2012-10-19 10:30:00,33.05,33.09,33.03,33.04,83300.0,21.5187,21.5448,21.5057,21.5122,83300.0
2012-10-19 11:00:00,33.05,33.08,33.02,33.07,44100.0,21.5187,21.5383,21.4992,21.5318,44100.0
2012-10-19 11:30:00,33.07,33.1,33.02,33.06,45500.0,21.5318,21.5513,21.4992,21.5253,45500.0
2012-10-19 12:00:00,33.05,33.05,32.98,33.0,50300.0,21.5187,21.5187,21.4732,21.4862,50300.0
2012-10-19 12:30:00,33.0,33.01,32.97,32.98,22800.0,21.4862,21.4927,21.4667,21.4732,22800.0
2012-10-19 13:00:00,32.97,33.0,32.96,32.98,31700.0,21.4667,21.4862,21.4602,21.4732,31700.0
2012-10-19 13:30:00,32.98,32.98,32.9,32.92,53100.0,21.4732,21.4732,21.4211,21.4341,53100.0
2012-10-19 14:00:00,32.92,32.96,32.84,32.86,46000.0,21.4341,21.4602,21.382,21.395,46000.0
2012-10-19 14:30:00,32.87,32.91,32.86,32.91,46100.0,21.4016,21.4276,21.395,21.4276,46100.0
2012-10-19 15:00:00,32.91,32.95,32.87,32.93,54200.0,21.4276,21.4536,21.4016,21.4406,54200.0
2012-10-19 15:30:00,32.92,32.99,32.89,32.95,186800.0,21.4341,21.4797,21.4146,21.4536,186800.0
2012-10-22 09:30:00,32.94,32.95,32.79,32.88,85200.0,21.4471,21.4536,21.3495,21.4081,85200.0
2012-10-22 10:00:00,32.88,32.91,32.79,32.8,65900.0,21.4081,21.4276,21.3495,21.356,65900.0
2012-10-22 10:30:00,32.81,32.86,32.8,32.82,57600.0,21.3625,21.395,21.356,21.369,57600.0
2012-10-22 11:00:00,32.82,32.86,32.77,32.79,87300.0,21.369,21.395,21.3364,21.3495,87300.0
2012-10-22 11:30:00,32.78,32.86,32.78,32.82,28300.0,21.343,21.395,21.343,21.369,28300.0
2012-10-22 12:00:00,32.82,32.85,32.8,32.82,29200.0,21.369,21.3885,21.356,21.369,29200.0
2012-10-22 12:30:00,32.83,32.87,32.82,32.84,32100.0,21.3755,21.4016,21.369,21.382,32100.0
2012-10-22 13:00:00,32.83,32.85,32.79,32.8,32000.0,21.3755,21.3885,21.3495,21.356,32000.0
2012-10-22 13:30:00,32.8,32.81,32.75,32.76,33300.0,21.356,21.3625,21.3234,21.3299,33300.0
2012-10-22 14:00:00,32.76,32.78,32.73,32.74,33800.0,21.3299,21.343,21.3104,21.3169,33800.0
2012-10-22 14:30:00,32.74,32.79,32.7,32.72,38100.0,21.3169,21.3495,21.2909,21.3039,38100.0
2012-10-22 15:00:00,32.72,32.74,32.66,32.7,79800.0,21.3039,21.3169,21.2648,21.2909,79800.0
2012-10-22 15:30:00,32.69,32.83,32.67,32.82,160900.0,21.2844,21.3755,21.2713,21.369,160900.0
2012-10-23 09:30:00,32.62,32.74,32.43,32.45,123700.0,21.2388,21.3169,21.1151,21.1281,123700.0
2012-10-23 10:00:00,32.45,32.48,32.32,32.34,115200.0,21.1281,21.1476,21.0434,21.0565,115200.0
2012-10-23 10:30:00,32.34,32.36,32.29,32.3,71300.0,21.0565,21.0695,21.0239,21.0304,71300.0
2012-10-23 11:00:00,32.31,32.33,32.26,32.28,93600.0,21.0369,21.05,21.0044,21.0174,93600.0
2012-10-23 11:30:00,32.28,32.29,32.21,32.23,80400.0,21.0174,21.0239,20.9718,20.9848,80400.0
2012-10-23 12:00:00,32.23,32.32,32.22,32.26,66700.0,20.9848,21.0434,20.9783,21.0044,66700.0
2012-10-23 12:30:00,32.27,32.3,32.25,32.28,80500.0,21.0109,21.0304,20.9979,21.0174,80500.0
2012-10-23 13:00:00,32.29,32.34,32.28,32.31,90200.0,21.0239,21.0565,21.0174,21.0369,90200.0
2012-10-23 13:30:00,32.31,32.38,32.3,32.37,94000.0,21.0369,21.0825,21.0304,21.076,94000.0
2012-10-23 14:00:00,32.37,32.44,32.33,32.43,97500.0,21.076,21.1216,21.05,21.1151,97500.0
2012-10-23 14:30:00,32.42,32.45,32.4,32.41,77500.0,21.1086,21.1281,21.0955,21.102,77500.0
2012-10-23 15:00:00,32.41,32.46,32.39,32.41,121800.0,21.102,21.1346,21.089,21.102,121800.0
2012-10-23 15:30:00,32.41,32.49,32.41,32.47,367300.0,21.102,21.1541,21.102,21.1411,367300.0
2012-10-24 09:30:00,32.51,32.57,32.37,32.45,64900.0,21.1672,21.2062,21.076,21.1281,64900.0
2012-10-24 10:00:00,32.45,32.48,32.43,32.46,138600.0,21.1281,21.1476,21.1151,21.1346,138600.0
2012-10-24 10:30:00,32.45,32.51,32.43,32.45,54400.0,21.1281,21.1672,21.1151,21.1281,54400.0
2012-10-24 11:00:00,32.45,32.5,32.44,32.46,58400.0,21.1281,21.1606,21.1216,21.1346,58400.0
2012-10-24 11:30:00,32.47,32.5,32.44,32.47,69500.0,21.1411,21.1606,21.1216,21.1411,69500.0
2012-10-24 12:00:00,32.47,32.5,32.45,32.47,63800.0,21.1411,21.1606,21.1281,21.1411,63800.0
2012-10-24 12:30:00,32.46,32.51,32.46,32.5,42000.0,21.1346,21.1672,21.1346,21.1606,42000.0
2012-10-24 13:00:00,32.5,32.52,32.48,32.52,51100.0,21.1606,21.1737,21.1476,21.1737,51100.0
2012-10-24 13:30:00,32.52,32.55,32.5,32.55,73500.0,21.1737,21.1932,21.1606,21.1932,73500.0
2012-10-24 14:00:00,32.55,32.58,32.46,32.51,143100.0,21.1932,21.2127,21.1346,21.1672,143100.0
2012-10-24 14:30:00,32.5,32.51,32.43,32.5,127800.0,21.1606,21.1672,21.1151,21.1606,127800.0
2012-10-24 15:00:00,32.49,32.52,32.37,32.41,132400.0,21.1541,21.1737,21.076,21.102,132400.0
2012-10-24 15:30:00,32.41,32.42,32.29,32.34,173800.0,21.102,21.1086,21.0239,21.0565,173800.0
2012-10-25 09:30:00,32.46,32.53,32.41,32.45,39600.0,21.1346,21.1802,21.102,21.1281,39600.0
2012-10-25 10:00:00,32.45,32.51,32.37,32.4,74300.0,21.1281,21.1672,21.076,21.0955,74300.0
2012-10-25 10:30:00,32.42,32.42,32.34,32.38,92500.0,21.1086,21.1086,21.0565,21.0825,92500.0
2012-10-25 11:00:00,32.39,32.43,32.36,32.37,77500.0,21.089,21.1151,21.0695,21.076,77500.0
2012-10-25 11:30:00,32.37,32.39,32.27,32.34,60800.0,21.076,21.089,21.0109,21.0565,60800.0
2012-10-25 12:00:00,32.34,32.36,32.3,32.35,29600.0,21.0565,21.0695,21.0304,21.063,29600.0
2012-10-25 12:30:00,32.34,32.42,32.32,32.41,30000.0,21.0565,21.1086,21.0434,21.102,30000.0
2012-10-25 13:00:00,32.42,32.48,32.39,32.47,24900.0,21.1086,21.1476,21.089,21.1411,24900.0
2012-10-25 13:30:00,32.46,32.5,32.41,32.47,25000.0,21.1346,21.1606,21.102,21.1411,25000.0
2012-10-25 14:00:00,32.47,32.51,32.47,32.5,34800.0,21.1411,21.1672,21.1411,21.1606,34800.0
2012-10-25 14:30:00,32.5,32.54,32.47,32.48,60800.0,21.1606,21.1867,21.1411,21.1476,60800.0
2012-10-25 15:00:00,32.48,32.52,32.43,32.51,55800.0,21.1476,21.1737,21.1151,21.1672,55800.0
2012-10-25 15:30:00,32.52,32.61,32.49,32.61,322700.0,21.1737,21.2323,21.1541,21.2323,322700.0
2012-10-26 09:30:00,32.62,32.64,32.51,32.55,64400.0,21.2388,21.2518,21.1672,21.1932,64400.0
2012-10-26 10:00:00,32.56,32.62,32.51,32.52,63600.0,21.1997,21.2388,21.1672,21.1737,63600.0
2012-10-26 10:30:00,32.52,32.58,32.45,32.52,53100.0,21.1737,21.2127,21.1281,21.1737,53100.0
2012-10-26 11:00:00,32.52,32.59,32.51,32.54,81500.0,21.1737,21.2192,21.1672,21.1867,81500.0
2012-10-26 11:30:00,32.54,32.56,32.5,32.52,41500.0,21.1867,21.1997,21.1606,21.1737,41500.0
2012-10-26 12:00:00,32.52,32.55,32.48,32.55,44300.0,21.1737,21.1932,21.1476,21.1932,44300.0
2012-10-26 12:30:00,32.54,32.57,32.5,32.57,46300.0,21.1867,21.2062,21.1606,21.2062,46300.0
2012-10-26 13:00:00,32.56,32.56,32.47,32.52,50300.0,21.1997,21.1997,21.1411,21.1737,50300.0
2012-10-26 13:30:00,32.52,32.57,32.5,32.51,44900.0,21.1737,21.2062,21.1606,21.1672,44900.0
2012-10-26 14:00:00,32.51,32.51,32.38,32.43,107400.0,21.1672,21.1672,21.0825,21.1151,107400.0
2012-10-26 14:30:00,32.43,32.46,32.37,32.38,155700.0,21.1151,21.1346,21.076,21.0825,155700.0
2012-10-26 15:00:00,32.39,32.46,32.38,32.45,153800.0,21.089,21.1346,21.0825,21.1281,153800.0
2012-10-26 15:30:00,32.44,32.48,32.32,32.34,430800.0,21.1216,21.1476,21.0434,21.0565,430800.0
2012-10-31 09:30:00,32.38,32.82,32.36,32.79,150800.0,21.0825,21.369,21.0695,21.3495,150800.0
2012-10-31 10:00:00,32.79,32.85,32.78,32.84,122900.0,21.3495,21.3885,21.343,21.382,122900.0
2012-10-31 10:30:00,32.84,32.93,32.82,32.92,66200.0,21.382,21.4406,21.369,21.4341,66200.0
2012-10-31 11:00:00,32.92,32.94,32.88,32.89,140500.0,21.4341,21.4471,21.4081,21.4146,140500.0
2012-10-31 11:30:00,32.9,32.95,32.88,32.89,95200.0,21.4211,21.4536,21.4081,21.4146,95200.0
2012-10-31 12:00:00,32.9,32.93,32.84,32.85,96000.0,21.4211,21.4406,21.382,21.3885,96000.0
2012-10-31 12:30:00,32.85,32.93,32.81,32.91,122900.0,21.3885,21.4406,21.3625,21.4276,122900.0
2012-10-31 13:00:00,32.9,32.91,32.88,32.91,58100.0,21.4211,21.4276,21.4081,21.4276,58100.0
2012-10-31 13:30:00,32.9,32.93,32.9,32.91,103200.0,21.4211,21.4406,21.4211,21.4276,103200.0
2012-10-31 14:00:00,32.91,32.95,32.86,32.86,112000.0,21.4276,21.4536,21.395,21.395,112000.0
2012-10-31 14:30:00,32.87,32.95,32.87,32.9,94200.0,21.4016,21.4536,21.4016,21.4211,94200.0
2012-10-31 15:00:00,32.89,32.96,32.89,32.95,270600.0,21.4146,21.4602,21.4146,21.4536,270600.0
2012-10-31 15:30:00,32.95,32.95,32.87,32.89,380300.0,21.4536,21.4536,21.4016,21.4146,380300.0
2012-11-01 09:30:00,32.88,33.0,32.77,32.93,66000.0,21.4081,21.4862,21.3364,21.4406,66000.0
2012-11-01 10:00:00,32.93,32.97,32.86,32.87,91400.0,21.4406,21.4667,21.395,21.4016,91400.0
2012-11-01 10:30:00,32.87,32.91,32.85,32.87,86600.0,21.4016,21.4276,21.3885,21.4016,86600.0
2012-11-01 11:00:00,32.87,32.93,32.87,32.91,108100.0,21.4016,21.4406,21.4016,21.4276,108100.0
2012-11-01 11:30:00,32.92,32.92,32.86,32.88,100900.0,21.4341,21.4341,21.395,21.4081,100900.0
2012-11-01 12:00:00,32.88,32.92,32.87,32.87,52600.0,21.4081,21.4341,21.4016,21.4016,52600.0
2012-11-01 12:30:00,32.88,32.88,32.79,32.85,50400.0,21.4081,21.4081,21.3495,21.3885,50400.0
2012-11-01 13:00:00,32.86,32.88,32.83,32.86,48500.0,21.395,21.4081,21.3755,21.395,48500.0
2012-11-01 13:30:00,32.86,32.88,32.8,32.82,45500.0,21.395,21.4081,21.356,21.369,45500.0
2012-11-01 14:00:00,32.81,32.86,32.8,32.83,93700.0,21.3625,21.395,21.356,21.3755,93700.0
2012-11-01 14:30:00,32.83,32.86,32.8,32.83,75400.0,21.3755,21.395,21.356,21.3755,75400.0
2012-11-01 15:00:00,32.83,32.83,32.79,32.8,58200.0,21.3755,21.3755,21.3495,21.356,58200.0
2012-11-01 15:30:00,32.8,32.88,32.8,32.84,369300.0,21.356,21.4081,21.356,21.382,369300.0
2012-11-02 09:30:00,32.95,32.97,32.79,32.8,79000.0,21.4536,21.4667,21.3495,21.356,79000.0
2012-11-02 10:00:00,32.8,32.84,32.77,32.84,130300.0,21.356,21.382,21.3364,21.382,130300.0
2012-11-02 10:30:00,32.83,32.84,32.76,32.8,59700.0,21.3755,21.382,21.3299,21.356,59700.0
2012-11-02 11:00:00,32.8,32.85,32.78,32.83,76400.0,21.356,21.3885,21.343,21.3755,76400.0
2012-11-02 11:30:00,32.82,32.89,32.8,32.85,35900.0,21.369,21.4146,21.356,21.3885,35900.0
2012-11-02 12:00:00,32.85,32.86,32.8,32.81,33900.0,21.3885,21.395,21.356,21.3625,33900.0
2012-11-02 12:30:00,32.81,32.82,32.75,32.78,27200.0,21.3625,21.369,21.3234,21.343,27200.0
2012-11-02 13:00:00,32.78,32.79,32.73,32.76,31800.0,21.343,21.3495,21.3104,21.3299,31800.0
2012-11-02 13:30:00,32.76,32.77,32.69,32.69,38400.0,21.3299,21.3364,21.2844,21.2844,38400.0
2012-11-02 14:00:00,32.68,32.71,32.66,32.7,53200.0,21.2778,21.2974,21.2648,21.2909,53200.0
2012-11-02 14:30:00,32.7,32.71,32.68,32.7,117600.0,21.2909,21.2974,21.2778,21.2909,117600.0
2012-11-02 15:00:00,32.7,32.72,32.69,32.7,135400.0,21.2909,21.3039,21.2844,21.2909,135400.0
2012-11-02 15:30:00,32.7,32.74,32.68,32.69,317300.0,21.2909,21.3169,21.2778,21.2844,317300.0
2012-11-05 09:30:00,32.54,32.55,32.25,32.27,86000.0,21.1867,21.1932,20.9979,21.0109,86000.0
2012-11-05 10:00:00,32.27,32.31,32.22,32.3,78800.0,21.0109,21.0369,20.9783,21.0304,78800.0
2012-11-05 10:30:00,32.3,32.35,32.28,32.31,55600.0,21.0304,21.063,21.0174,21.0369,55600.0
2012-11-05 11:00:00,32.3,32.33,32.25,32.29,72700.0,21.0304,21.05,20.9979,21.0239,72700.0
2012-11-05 11:30:00,32.29,32.33,32.27,32.33,193400.0,21.0239,21.05,21.0109,21.05,193400.0
2012-11-05 12:00:00,32.32,32.38,32.31,32.33,67200.0,21.0434,21.0825,21.0369,21.05,67200.0
2012-11-05 12:30:00,32.33,32.33,32.23,32.25,59300.0,21.05,21.05,20.9848,20.9979,59300.0
2012-11-05 13:00:00,32.25,32.26,32.24,32.26,101200.0,20.9979,21.0044,20.9914,21.0044,101200.0
2012-11-05 13:30:00,32.25,32.27,32.24,32.25,97400.0,20.9979,21.0109,20.9914,20.9979,97400.0
2012-11-05 14:00:00,32.25,32.28,32.24,32.26,99600.0,20.9979,21.0174,20.9914,21.0044,99600.0
2012-11-05 14:30:00,32.26,32.28,32.25,32.27,224200.0,21.0044,21.0174,20.9979,21.0109,224200.0
2012-11-05 15:00:00,32.28,32.28,32.25,32.25,68300.0,21.0174,21.0174,20.9979,20.9979,68300.0
2012-11-05 15:30:00,32.25,32.3,32.23,32.25,380900.0,20.9979,21.0304,20.9848,20.9979,380900.0
2012-11-06 09:30:00,32.23,32.4,32.23,32.34,85700.0,20.9848,21.0955,20.9848,21.0565,85700.0
2012-11-06 10:00:00,32.34,32.34,32.14,32.16,117900.0,21.0565,21.0565,20.9263,20.9393,117900.0
2012-11-06 10:30:00,32.17,32.25,32.11,32.22,117800.0,20.9458,20.9979,20.9067,20.9783,117800.0
2012-11-06 11:00:00,32.22,32.22,32.13,32.15,62100.0,20.9783,20.9783,20.9197,20.9328,62100.0
2012-11-06 11:30:00,32.16,32.3,32.14,32.29,73900.0,20.9393,21.0304,20.9263,21.0239,73900.0
2012-11-06 12:00:00,32.29,32.3,32.26,32.29,67100.0,21.0239,21.0304,21.0044,21.0239,67100.0
2012-11-06 12:30:00,32.29,32.29,32.27,32.28,37100.0,21.0239,21.0239,21.0109,21.0174,37100.0
2012-11-06 13:00:00,32.27,32.34,32.27,32.32,78500.0,21.0109,21.0565,21.0109,21.0434,78500.0
2012-11-06 13:30:00,32.32,32.34,32.3,32.31,38400.0,21.0434,21.0565,21.0304,21.0369,38400.0
2012-11-06 14:00:00,32.31,32.33,32.3,32.3,30800.0,21.0369,21.05,21.0304,21.0304,30800.0
2012-11-06 14:30:00,32.3,32.31,32.27,32.29,46400.0,21.0304,21.0369,21.0109,21.0239,46400.0
2012-11-06 15:00:00,32.29,32.29,32.2,32.21,130100.0,21.0239,21.0239,20.9653,20.9718,130100.0
2012-11-06 15:30:00,32.21,32.21,32.09,32.11,387500.0,20.9718,20.9718,20.8937,20.9067,387500.0
2012-11-07 09:30:00,32.04,32.04,31.78,31.81,124600.0,20.8611,20.8611,20.6919,20.7114,124600.0
2012-11-07 10:00:00,31.8,31.83,31.67,31.73,117000.0,20.7049,20.7244,20.6202,20.6593,117000.0
2012-11-07 10:30:00,31.73,31.78,31.55,31.55,87700.0,20.6593,20.6919,20.5421,20.5421,87700.0
2012-11-07 11:00:00,31.55,31.57,31.42,31.43,98300.0,20.5421,20.5551,20.4575,20.464,98300.0
2012-11-07 11:30:00,31.42,31.44,31.33,31.42,85800.0,20.4575,20.4705,20.3989,20.4575,85800.0
2012-11-07 12:00:00,31.42,31.45,31.39,31.43,69700.0,20.4575,20.477,20.4379,20.464,69700.0
2012-11-07 12:30:00,31.42,31.52,31.42,31.51,54600.0,20.4575,20.5226,20.4575,20.5161,54600.0
2012-11-07 13:00:00,31.51,31.61,31.5,31.54,72200.0,20.5161,20.5812,20.5095,20.5356,72200.0
2012-11-07 13:30:00,31.54,31.56,31.47,31.48,56600.0,20.5356,20.5486,20.49,20.4965,56600.0
2012-11-07 14:00:00,31.48,31.58,31.48,31.53,52100.0,20.4965,20.5616,20.4965,20.5291,52100.0
2012-11-07 14:30:00,31.53,31.53,31.43,31.49,61200.0,20.5291,20.5291,20.464,20.503,61200.0
2012-11-07 15:00:00,31.5,31.54,31.45,31.53,80200.0,20.5095,20.5356,20.477,20.5291,80200.0
2012-11-07 15:30:00,31.53,31.53,31.37,31.37,292400.0,20.5291,20.5291,20.4249,20.4249,292400.0
2012-11-08 09:30:00,31.32,31.71,31.24,31.51,104000.0,20.3924,20.6463,20.3403,20.5161,104000.0
2012-11-08 10:00:00,31.5,31.53,31.42,31.47,90600.0,20.5095,20.5291,20.4575,20.49,90600.0
2012-11-08 10:30:00,31.47,31.59,31.43,31.49,101900.0,20.49,20.5681,20.464,20.503,101900.0
2012-11-08 11:00:00,31.49,31.59,31.45,31.58,134200.0,20.503,20.5681,20.477,20.5616,134200.0
2012-11-08 11:30:00,31.58,31.67,31.5,31.67,76200.0,20.5616,20.6202,20.5095,20.6202,76200.0
2012-11-08 12:00:00,31.67,31.67,31.59,31.65,46600.0,20.6202,20.6202,20.5681,20.6072,46600.0
2012-11-08 12:30:00,31.65,31.69,31.59,31.67,51400.0,20.6072,20.6333,20.5681,20.6202,51400.0
2012-11-08 13:00:00,31.67,31.7,31.53,31.58,58300.0,20.6202,20.6398,20.5291,20.5616,58300.0
2012-11-08 13:30:00,31.57,31.61,31.53,31.6,55700.0,20.5551,20.5812,20.5291,20.5747,55700.0
2012-11-08 14:00:00,31.59,31.61,31.52,31.52,73300.0,20.5681,20.5812,20.5226,20.5226,73300.0
2012-11-08 14:30:00,31.52,31.55,31.51,31.54,52800.0,20.5226,20.5421,20.5161,20.5356,52800.0
2012-11-08 15:00:00,31.53,31.54,31.43,31.49,165400.0,20.5291,20.5356,20.464,20.503,165400.0
2012-11-08 15:30:00,31.49,31.55,31.42,31.46,438500.0,20.503,20.5421,20.4575,20.4835,438500.0
2012-11-09 09:30:00,31.28,31.42,30.75,30.91,267600.0,20.3663,20.4575,20.0212,20.1254,267600.0
2012-11-09 10:00:00,30.88,30.95,30.72,30.78,148000.0,20.1059,20.1514,20.0017,20.0408,148000.0
2012-11-09 10:30:00,30.78,30.8,30.54,30.63,233400.0,20.0408,20.0538,19.8845,19.9431,233400.0
2012-11-09 11:00:00,30.63,30.83,30.59,30.73,170900.0,19.9431,20.0733,19.9171,20.0082,170900.0
2012-11-09 11:30:00,30.75,30.85,30.73,30.73,97500.0,20.0212,20.0863,20.0082,20.0082,97500.0
2012-11-09 12:00:00,30.73,30.82,30.73,30.74,73700.0,20.0082,20.0668,20.0082,20.0147,73700.0
2012-11-09 12:30:00,30.75,30.75,30.61,30.61,68000.0,20.0212,20.0212,19.9301,19.9301,68000.0
2012-11-09 13:00:00,30.61,30.66,30.48,30.48,140200.0,19.9301,19.9626,19.8454,19.8454,140200.0
2012-11-09 13:30:00,30.48,30.57,30.46,30.53,80600.0,19.8454,19.904,19.8324,19.878,80600.0
2012-11-09 14:00:00,30.53,30.61,30.48,30.51,116300.0,19.878,19.9301,19.8454,19.865,116300.0
2012-11-09 14:30:00,30.52,30.65,30.51,30.57,89900.0,19.8715,19.9561,19.865,19.904,89900.0
2012-11-09 15:00:00,30.57,30.63,30.5,30.51,148200.0,19.904,19.9431,19.8585,19.865,148200.0
2012-11-09 15:30:00,30.51,30.51,30.3,30.35,615600.0,19.865,19.865,19.7282,19.7608,615600.0
2012-11-12 09:30:00,30.2,30.2,29.79,29.92,296100.0,19.6631,19.6631,19.3962,19.4808,296100.0
2012-11-12 10:00:00,29.91,29.92,29.75,29.84,172400.0,19.4743,19.4808,19.3701,19.4287,172400.0
2012-11-12 10:30:00,29.85,29.86,29.76,29.77,80000.0,19.4352,19.4418,19.3766,19.3832,80000.0
2012-11-12 11:00:00,29.76,29.9,29.76,29.9,99800.0,19.3766,19.4678,19.3766,19.4678,99800.0
2012-11-12 11:30:00,29.9,29.93,29.86,29.9,137500.0,19.4678,19.4873,19.4418,19.4678,137500.0
2012-11-12 12:00:00,29.9,30.0,29.89,29.99,127400.0,19.4678,19.5329,19.4613,19.5264,127400.0
2012-11-12 12:30:00,29.99,30.0,29.85,29.86,78400.0,19.5264,19.5329,19.4352,19.4418,78400.0
2012-11-12 13:00:00,29.86,29.91,29.84,29.89,71900.0,19.4418,19.4743,19.4287,19.4613,71900.0
2012-11-12 13:30:00,29.89,29.89,29.84,29.88,56800.0,19.4613,19.4613,19.4287,19.4548,56800.0
2012-11-12 14:00:00,29.88,29.88,29.8,29.81,71800.0,19.4548,19.4548,19.4027,19.4092,71800.0
2012-11-12 14:30:00,29.81,29.84,29.79,29.84,61200.0,19.4092,19.4287,19.3962,19.4287,61200.0
2012-11-12 15:00:00,29.84,29.84,29.77,29.81,134600.0,19.4287,19.4287,19.3832,19.4092,134600.0
2012-11-12 15:30:00,29.82,29.88,29.79,29.88,421600.0,19.4157,19.4548,19.3962,19.4548,421600.0
2012-11-13 09:30:00,29.91,30.0,29.76,29.95,123400.0,19.4743,19.5329,19.3766,19.5003,123400.0
2012-11-13 10:00:00,29.96,30.12,29.92,30.05,160600.0,19.5069,19.611,19.4808,19.5655,160600.0
2012-11-13 10:30:00,30.04,30.16,30.01,30.09,166900.0,19.5589,19.6371,19.5394,19.5915,166900.0
2012-11-13 11:00:00,30.09,30.12,30.06,30.08,110500.0,19.5915,19.611,19.572,19.585,110500.0
2012-11-13 11:30:00,30.09,30.09,29.98,29.99,102500.0,19.5915,19.5915,19.5199,19.5264,102500.0
2012-11-13 12:00:00,30.0,30.01,29.92,29.92,106800.0,19.5329,19.5394,19.4808,19.4808,106800.0
2012-11-13 12:30:00,29.92,29.94,29.85,29.9,99100.0,19.4808,19.4938,19.4352,19.4678,99100.0
2012-11-13 13:00:00,29.9,29.99,29.86,29.95,151900.0,19.4678,19.5264,19.4418,19.5003,151900.0
2012-11-13 13:30:00,29.95,29.96,29.87,29.88,109200.0,19.5003,19.5069,19.4483,19.4548,109200.0
2012-11-13 14:00:00,29.89,29.9,29.83,29.84,131900.0,19.4613,19.4678,19.4222,19.4287,131900.0
2012-11-13 14:30:00,29.84,29.87,29.82,29.83,165000.0,19.4287,19.4483,19.4157,19.4222,165000.0
2012-11-13 15:00:00,29.84,29.85,29.69,29.7,206600.0,19.4287,19.4352,19.3311,19.3376,206600.0
2012-11-13 15:30:00,29.7,29.74,29.67,29.7,523100.0,19.3376,19.3636,19.318,19.3376,523100.0
2012-11-14 09:30:00,29.71,29.75,29.2,29.68,99100.0,19.3441,19.3701,19.012,19.3246,99100.0
2012-11-14 10:00:00,29.68,29.71,29.53,29.57,114600.0,19.3246,19.3441,19.2269,19.2529,114600.0
2012-11-14 10:30:00,29.57,29.61,29.51,29.54,126600.0,19.2529,19.279,19.2139,19.2334,126600.0
2012-11-14 11:00:00,29.53,29.55,29.44,29.52,156300.0,19.2269,19.2399,19.1683,19.2204,156300.0
2012-11-14 11:30:00,29.53,29.6,29.49,29.59,83100.0,19.2269,19.2725,19.2008,19.266,83100.0
2012-11-14 12:00:00,29.59,29.6,29.44,29.47,66700.0,19.266,19.2725,19.1683,19.1878,66700.0
2012-11-14 12:30:00,29.48,29.54,29.46,29.52,73200.0,19.1943,19.2334,19.1813,19.2204,73200.0
2012-11-14 13:00:00,29.52,29.65,29.5,29.59,153100.0,19.2204,19.305,19.2074,19.266,153100.0
2012-11-14 13:30:00,29.59,29.61,29.51,29.58,74400.0,19.266,19.279,19.2139,19.2594,74400.0
2012-11-14 14:00:00,29.58,29.62,29.48,29.61,101000.0,19.2594,19.2855,19.1943,19.279,101000.0
2012-11-14 14:30:00,29.61,29.61,29.49,29.52,78600.0,19.279,19.279,19.2008,19.2204,78600.0
2012-11-14 15:00:00,29.53,29.54,29.41,29.48,108500.0,19.2269,19.2334,19.1488,19.1943,108500.0
2012-11-14 15:30:00,29.47,29.48,29.33,29.39,314000.0,19.1878,19.1943,19.0967,19.1357,314000.0
2012-11-15 09:30:00,29.36,29.55,29.28,29.5,111500.0,19.1162,19.2399,19.0641,19.2074,111500.0
2012-11-15 10:00:00,29.5,29.5,29.19,29.21,160300.0,19.2074,19.2074,19.0055,19.0185,160300.0
2012-11-15 10:30:00,29.19,29.27,29.14,29.14,111400.0,19.0055,19.0576,18.973,18.973,111400.0
2012-11-15 11:00:00,29.14,29.16,29.03,29.03,82700.0,18.973,18.986,18.9013,18.9013,82700.0
2012-11-15 11:30:00,29.04,29.09,28.96,28.99,70200.0,18.9079,18.9404,18.8558,18.8753,70200.0
2012-11-15 12:00:00,28.98,29.04,28.93,28.94,92600.0,18.8688,18.9079,18.8362,18.8427,92600.0
2012-11-15 12:30:00,28.95,29.01,28.92,28.93,77200.0,18.8493,18.8883,18.8297,18.8362,77200.0
2012-11-15 13:00:00,28.92,29.02,28.9,29.01,86800.0,18.8297,18.8948,18.8167,18.8883,86800.0
2012-11-15 13:30:00,29.01,29.12,29.0,29.06,106400.0,18.8883,18.9599,18.8818,18.9209,106400.0
2012-11-15 14:00:00,29.06,29.07,28.99,29.0,99000.0,18.9209,18.9274,18.8753,18.8818,99000.0
2012-11-15 14:30:00,29.01,29.01,28.97,28.98,75500.0,18.8883,18.8883,18.8623,18.8688,75500.0
2012-11-15 15:00:00,28.99,29.0,28.9,28.96,115500.0,18.8753,18.8818,18.8167,18.8558,115500.0
2012-11-15 15:30:00,28.96,29.07,28.92,29.01,364600.0,18.8558,18.9274,18.8297,18.8883,364600.0
2012-11-16 09:30:00,29.16,29.17,28.99,29.0,256400.0,18.986,18.9925,18.8753,18.8818,256400.0
2012-11-16 10:00:00,29.01,29.09,28.97,29.07,119100.0,18.8883,18.9404,18.8623,18.9274,119100.0
2012-11-16 10:30:00,29.08,29.1,28.98,28.99,112800.0,18.9339,18.9469,18.8688,18.8753,112800.0
2012-11-16 11:00:00,28.98,29.04,28.97,28.98,77600.0,18.8688,18.9079,18.8623,18.8688,77600.0
2012-11-16 11:30:00,28.98,29.22,28.97,29.2,127000.0,18.8688,19.025,18.8623,19.012,127000.0
2012-11-16 12:00:00,29.21,29.22,29.14,29.16,68600.0,19.0185,19.025,18.973,18.986,68600.0
2012-11-16 12:30:00,29.16,29.26,29.13,29.15,113900.0,18.986,19.0511,18.9664,18.9795,113900.0
2012-11-16 13:00:00,29.15,29.21,29.14,29.19,48600.0,18.9795,19.0185,18.973,19.0055,48600.0
2012-11-16 13:30:00,29.2,29.25,29.16,29.23,98000.0,19.012,19.0446,18.986,19.0316,98000.0
2012-11-16 14:00:00,29.23,29.24,29.13,29.13,73700.0,19.0316,19.0381,18.9664,18.9664,73700.0
2012-11-16 14:30:00,29.13,29.2,29.1,29.19,91500.0,18.9664,19.012,18.9469,19.0055,91500.0
2012-11-16 15:00:00,29.19,29.23,29.14,29.22,195900.0,19.0055,19.0316,18.973,19.025,195900.0
2012-11-16 15:30:00,29.22,29.37,29.22,29.35,595400.0,19.025,19.1227,19.025,19.1097,595400.0
2012-11-19 09:30:00,29.47,29.52,29.13,29.26,114700.0,19.1878,19.2204,18.9664,19.0511,114700.0
2012-11-19 10:00:00,29.26,29.29,29.16,29.18,115400.0,19.0511,19.0706,18.986,18.999,115400.0
2012-11-19 10:30:00,29.18,29.21,29.13,29.15,123500.0,18.999,19.0185,18.9664,18.9795,123500.0
2012-11-19 11:00:00,29.16,29.35,29.16,29.34,148400.0,18.986,19.1097,18.986,19.1032,148400.0
2012-11-19 11:30:00,29.33,29.35,29.27,29.3,121700.0,19.0967,19.1097,19.0576,19.0771,121700.0
2012-11-19 12:00:00,29.3,29.37,29.29,29.29,57500.0,19.0771,19.1227,19.0706,19.0706,57500.0
2012-11-19 12:30:00,29.3,29.3,29.24,29.3,77300.0,19.0771,19.0771,19.0381,19.0771,77300.0
2012-11-19 13:00:00,29.3,29.3,29.22,29.28,58600.0,19.0771,19.0771,19.025,19.0641,58600.0
2012-11-19 13:30:00,29.27,29.27,29.18,29.2,63200.0,19.0576,19.0576,18.999,19.012,63200.0
2012-11-19 14:00:00,29.2,29.21,29.1,29.1,83800.0,19.012,19.0185,18.9469,18.9469,83800.0
2012-11-19 14:30:00,29.11,29.12,29.04,29.04,98000.0,18.9534,18.9599,18.9079,18.9079,98000.0
2012-11-19 15:00:00,29.04,29.04,28.96,28.99,139200.0,18.9079,18.9079,18.8558,18.8753,139200.0
2012-11-19 15:30:00,28.99,29.09,28.98,29.08,475400.0,18.8753,18.9404,18.8688,18.9339,475400.0
2012-11-20 09:30:00,29.04,29.12,28.9,28.91,103900.0,18.9079,18.9599,18.8167,18.8232,103900.0
2012-11-20 10:00:00,28.91,28.91,28.83,28.84,102500.0,18.8232,18.8232,18.7711,18.7776,102500.0
2012-11-20 10:30:00,28.84,28.93,28.84,28.91,92600.0,18.7776,18.8362,18.7776,18.8232,92600.0
2012-11-20 11:00:00,28.9,29.01,28.87,28.98,113700.0,18.8167,18.8883,18.7972,18.8688,113700.0
2012-11-20 11:30:00,28.99,29.02,28.95,29.0,125500.0,18.8753,18.8948,18.8493,18.8818,125500.0
2012-11-20 12:00:00,29.0,29.01,28.92,28.93,104500.0,18.8818,18.8883,18.8297,18.8362,104500.0
2012-11-20 12:30:00,28.92,28.93,28.88,28.9,92200.0,18.8297,18.8362,18.8037,18.8167,92200.0
2012-11-20 13:00:00,28.9,28.9,28.67,28.67,117400.0,18.8167,18.8167,18.6669,18.6669,117400.0
2012-11-20 13:30:00,28.68,28.8,28.67,28.74,129800.0,18.6735,18.7516,18.6669,18.7125,129800.0
2012-11-20 14:00:00,28.73,28.75,28.7,28.75,127700.0,18.706,18.719,18.6865,18.719,127700.0
2012-11-20 14:30:00,28.75,28.75,28.71,28.74,150500.0,18.719,18.719,18.693,18.7125,150500.0
2012-11-20 15:00:00,28.75,28.75,28.71,28.75,143700.0,18.719,18.719,18.693,18.719,143700.0
2012-11-20 15:30:00,28.75,28.89,28.75,28.88,363100.0,18.719,18.8102,18.719,18.8037,363100.0
2012-11-21 09:30:00,28.97,29.0,28.71,28.76,143200.0,18.8623,18.8818,18.693,18.7255,143200.0
2012-11-21 10:00:00,28.76,28.77,28.69,28.76,83500.0,18.7255,18.7321,18.68,18.7255,83500.0
2012-11-21 10:30:00,28.75,28.78,28.71,28.73,63800.0,18.719,18.7386,18.693,18.706,63800.0
2012-11-21 11:00:00,28.73,28.81,28.72,28.76,73600.0,18.706,18.7581,18.6995,18.7255,73600.0
2012-11-21 11:30:00,28.75,28.79,28.72,28.78,71300.0,18.719,18.7451,18.6995,18.7386,71300.0
2012-11-21 12:00:00,28.77,28.79,28.73,28.79,57300.0,18.7321,18.7451,18.706,18.7451,57300.0
2012-11-21 12:30:00,28.78,28.79,28.72,28.73,66600.0,18.7386,18.7451,18.6995,18.706,66600.0
2012-11-21 13:00:00,28.73,28.76,28.72,28.73,57100.0,18.706,18.7255,18.6995,18.706,57100.0
2012-11-21 13:30:00,28.74,28.74,28.51,28.55,194100.0,18.7125,18.7125,18.5628,18.5888,194100.0
2012-11-21 14:00:00,28.55,28.56,28.45,28.51,205200.0,18.5888,18.5953,18.5237,18.5628,205200.0
2012-11-21 14:30:00,28.51,28.59,28.46,28.53,121000.0,18.5628,18.6149,18.5302,18.5758,121000.0
2012-11-21 15:00:00,28.54,28.72,28.53,28.67,73500.0,18.5823,18.6995,18.5758,18.6669,73500.0
2012-11-21 15:30:00,28.66,28.73,28.63,28.72,243900.0,18.6604,18.706,18.6409,18.6995,243900.0
2012-11-23 09:30:00,28.75,28.84,28.45,28.5,81100.0,18.719,18.7776,18.5237,18.5563,81100.0
2012-11-23 10:00:00,28.5,28.68,28.5,28.67,73500.0,18.5563,18.6735,18.5563,18.6669,73500.0
2012-11-23 10:30:00,28.67,28.67,28.51,28.56,58800.0,18.6669,18.6669,18.5628,18.5953,58800.0
2012-11-23 11:00:00,28.56,28.68,28.56,28.59,58800.0,18.5953,18.6735,18.5953,18.6149,58800.0
2012-11-23 11:30:00,28.6,28.64,28.52,28.55,62900.0,18.6214,18.6474,18.5693,18.5888,62900.0
2012-11-23 12:00:00,28.55,28.55,28.44,28.48,94300.0,18.5888,18.5888,18.5172,18.5432,94300.0
2012-11-23 12:30:00,28.49,28.57,28.43,28.56,166900.0,18.5497,18.6018,18.5107,18.5953,166900.0
2012-11-26 09:30:00,28.48,28.78,28.48,28.7,114700.0,18.5432,18.7386,18.5432,18.6865,114700.0
2012-11-26 10:00:00,28.72,28.82,28.7,28.77,180000.0,18.6995,18.7646,18.6865,18.7321,180000.0
2012-11-26 10:30:00,28.78,28.96,28.74,28.82,203400.0,18.7386,18.8558,18.7125,18.7646,203400.0
2012-11-26 11:00:00,28.82,28.86,28.72,28.84,110300.0,18.7646,18.7907,18.6995,18.7776,110300.0
2012-11-26 11:30:00,28.84,28.84,28.77,28.8,91300.0,18.7776,18.7776,18.7321,18.7516,91300.0
2012-11-26 12:00:00,28.79,28.79,28.7,28.7,105300.0,18.7451,18.7451,18.6865,18.6865,105300.0
2012-11-26 12:30:00,28.7,28.76,28.64,28.76,105700.0,18.6865,18.7255,18.6474,18.7255,105700.0
2012-11-26 13:00:00,28.76,28.83,28.75,28.76,78300.0,18.7255,18.7711,18.719,18.7255,78300.0
2012-11-26 13:30:00,28.76,28.81,28.7,28.7,103700.0,18.7255,18.7581,18.6865,18.6865,103700.0
2012-11-26 14:00:00,28.71,28.75,28.7,28.73,73200.0,18.693,18.719,18.6865,18.706,73200.0
2012-11-26 14:30:00,28.73,28.8,28.73,28.78,87600.0,18.706,18.7516,18.706,18.7386,87600.0
2012-11-26 15:00:00,28.79,28.79,28.69,28.74,127300.0,18.7451,18.7451,18.68,18.7125,127300.0
2012-11-26 15:30:00,28.75,28.85,28.71,28.84,308200.0,18.719,18.7841,18.693,18.7776,308200.0
2012-11-27 09:30:00,28.81,28.84,28.6,28.8,112000.0,18.7581,18.7776,18.6214,18.7516,112000.0
2012-11-27 10:00:00,28.8,28.88,28.76,28.79,82700.0,18.7516,18.8037,18.7255,18.7451,82700.0
2012-11-27 10:30:00,28.79,28.85,28.69,28.7,131900.0,18.7451,18.7841,18.68,18.6865,131900.0
2012-11-27 11:00:00,28.7,28.74,28.65,28.69,98400.0,18.6865,18.7125,18.6539,18.68,98400.0
2012-11-27 11:30:00,28.7,28.73,28.68,28.71,182100.0,18.6865,18.706,18.6735,18.693,182100.0
2012-11-27 12:00:00,28.71,28.73,28.7,28.72,129600.0,18.693,18.706,18.6865,18.6995,129600.0
2012-11-27 12:30:00,28.72,28.73,28.65,28.69,109600.0,18.6995,18.706,18.6539,18.68,109600.0
2012-11-27 13:00:00,28.68,28.69,28.59,28.59,128700.0,18.6735,18.68,18.6149,18.6149,128700.0
2012-11-27 13:30:00,28.59,28.64,28.58,28.63,113600.0,18.6149,18.6474,18.6083,18.6409,113600.0
2012-11-27 14:00:00,28.64,28.74,28.62,28.65,154200.0,18.6474,18.7125,18.6344,18.6539,154200.0
2012-11-27 14:30:00,28.65,28.76,28.62,28.75,147500.0,18.6539,18.7255,18.6344,18.719,147500.0
2012-11-27 15:00:00,28.73,28.82,28.72,28.8,149400.0,18.706,18.7646,18.6995,18.7516,149400.0
2012-11-27 15:30:00,28.8,28.8,28.67,28.75,434100.0,18.7516,18.7516,18.6669,18.719,434100.0
2012-11-28 09:30:00,28.69,28.73,28.6,28.6,87200.0,18.68,18.706,18.6214,18.6214,87200.0
2012-11-28 10:00:00,28.6,28.74,28.55,28.68,100400.0,18.6214,18.7125,18.5888,18.6735,100400.0
2012-11-28 10:30:00,28.69,28.87,28.64,28.8,227400.0,18.68,18.7972,18.6474,18.7516,227400.0
2012-11-28 11:00:00,28.81,28.91,28.8,28.91,123600.0,18.7581,18.8232,18.7516,18.8232,123600.0
2012-11-28 11:30:00,28.91,28.99,28.89,28.96,141600.0,18.8232,18.8753,18.8102,18.8558,141600.0
2012-11-28 12:00:00,28.96,29.18,28.92,29.13,256300.0,18.8558,18.999,18.8297,18.9664,256300.0
2012-11-28 12:30:00,29.13,29.17,29.11,29.13,114800.0,18.9664,18.9925,18.9534,18.9664,114800.0
2012-11-28 13:00:00,29.13,29.14,29.05,29.08,83800.0,18.9664,18.973,18.9144,18.9339,83800.0
2012-11-28 13:30:00,29.09,29.13,29.07,29.12,117400.0,18.9404,18.9664,18.9274,18.9599,117400.0
2012-11-28 14:00:00,29.13,29.14,29.09,29.11,129900.0,18.9664,18.973,18.9404,18.9534,129900.0
2012-11-28 14:30:00,29.1,29.26,29.1,29.25,206800.0,18.9469,19.0511,18.9469,19.0446,206800.0
2012-11-28 15:00:00,29.26,29.26,29.17,29.25,210000.0,19.0511,19.0511,18.9925,19.0446,210000.0
2012-11-28 15:30:00,29.25,29.33,29.23,29.31,435800.0,19.0446,19.0967,19.0316,19.0836,435800.0
2012-11-29 09:30:00,29.37,29.55,29.34,29.55,209400.0,19.1227,19.2399,19.1032,19.2399,209400.0
2012-11-29 10:00:00,29.55,29.59,29.44,29.45,265600.0,19.2399,19.266,19.1683,19.1748,265600.0
2012-11-29 10:30:00,29.44,29.71,29.44,29.67,290300.0,19.1683,19.3441,19.1683,19.318,290300.0
2012-11-29 11:00:00,29.68,29.68,29.54,29.56,124000.0,19.3246,19.3246,19.2334,19.2464,124000.0
2012-11-29 11:30:00,29.57,29.6,29.45,29.51,216700.0,19.2529,19.2725,19.1748,19.2139,216700.0
2012-11-29 12:00:00,29.51,29.64,29.5,29.57,96500.0,19.2139,19.2985,19.2074,19.2529,96500.0
2012-11-29 12:30:00,29.57,29.59,29.52,29.52,60800.0,19.2529,19.266,19.2204,19.2204,60800.0
2012-11-29 13:00:00,29.53,29.57,29.52,29.57,88900.0,19.2269,19.2529,19.2204,19.2529,88900.0
2012-11-29 13:30:00,29.57,29.64,29.57,29.62,136300.0,19.2529,19.2985,19.2529,19.2855,136300.0
2012-11-29 14:00:00,29.62,29.62,29.55,29.55,98800.0,19.2855,19.2855,19.2399,19.2399,98800.0
2012-11-29 14:30:00,29.55,29.58,29.54,29.56,111900.0,19.2399,19.2594,19.2334,19.2464,111900.0
2012-11-29 15:00:00,29.56,29.61,29.54,29.61,223400.0,19.2464,19.279,19.2334,19.279,223400.0
2012-11-29 15:30:00,29.6,29.63,29.56,29.6,336000.0,19.2725,19.292,19.2464,19.2725,336000.0
2012-11-30 09:30:00,29.8,29.95,29.66,29.83,200800.0,19.4027,19.5003,19.3115,19.4222,200800.0
2012-11-30 10:00:00,29.83,29.86,29.77,29.81,138800.0,19.4222,19.4418,19.3832,19.4092,138800.0
2012-11-30 10:30:00,29.8,29.84,29.73,29.78,119300.0,19.4027,19.4287,19.3571,19.3897,119300.0
2012-11-30 11:00:00,29.79,29.88,29.79,29.82,150400.0,19.3962,19.4548,19.3962,19.4157,150400.0
2012-11-30 11:30:00,29.82,29.89,29.75,29.85,144600.0,19.4157,19.4613,19.3701,19.4352,144600.0
2012-11-30 12:00:00,29.84,29.88,29.84,29.84,124700.0,19.4287,19.4548,19.4287,19.4287,124700.0
2012-11-30 12:30:00,29.85,29.87,29.71,29.75,107900.0,19.4352,19.4483,19.3441,19.3701,107900.0
2012-11-30 13:00:00,29.75,29.8,29.73,29.78,54700.0,19.3701,19.4027,19.3571,19.3897,54700.0
2012-11-30 13:30:00,29.78,29.78,29.67,29.67,59900.0,19.3897,19.3897,19.318,19.318,59900.0
2012-11-30 14:00:00,29.68,29.72,29.67,29.7,54800.0,19.3246,19.3506,19.318,19.3376,54800.0
2012-11-30 14:30:00,29.7,29.71,29.61,29.64,71500.0,19.3376,19.3441,19.279,19.2985,71500.0
2012-11-30 15:00:00,29.64,29.76,29.62,29.74,125500.0,19.2985,19.3766,19.2855,19.3636,125500.0
2012-11-30 15:30:00,29.74,29.97,29.74,29.96,648400.0,19.3636,19.5134,19.3636,19.5069,648400.0
2012-12-03 09:30:00,30.0,30.0,29.4,29.45,247600.0,19.5329,19.5329,19.1422,19.1748,247600.0
2012-12-03 10:00:00,29.46,29.78,29.42,29.67,130300.0,19.1813,19.3897,19.1553,19.318,130300.0
2012-12-03 10:30:00,29.66,29.68,29.56,29.63,138800.0,19.3115,19.3246,19.2464,19.292,138800.0
2012-12-03 11:00:00,29.62,29.65,29.58,29.62,67100.0,19.2855,19.305,19.2594,19.2855,67100.0
2012-12-03 11:30:00,29.62,29.7,29.61,29.68,81700.0,19.2855,19.3376,19.279,19.3246,81700.0
2012-12-03 12:00:00,29.68,29.69,29.63,29.67,60100.0,19.3246,19.3311,19.292,19.318,60100.0
2012-12-03 12:30:00,29.67,29.69,29.66,29.67,63800.0,19.318,19.3311,19.3115,19.318,63800.0
2012-12-03 13:00:00,29.66,29.67,29.61,29.63,55600.0,19.3115,19.318,19.279,19.292,55600.0
2012-12-03 13:30:00,29.62,29.63,29.52,29.56,81100.0,19.2855,19.292,19.2204,19.2464,81100.0
2012-12-03 14:00:00,29.56,29.62,29.54,29.61,76400.0,19.2464,19.2855,19.2334,19.279,76400.0
2012-12-03 14:30:00,29.61,29.61,29.57,29.61,94000.0,19.279,19.279,19.2529,19.279,94000.0
2012-12-03 15:00:00,29.61,29.65,29.54,29.59,147100.0,19.279,19.305,19.2334,19.266,147100.0
2012-12-03 15:30:00,29.6,29.66,29.56,29.58,293100.0,19.2725,19.3115,19.2464,19.2594,293100.0
2012-12-04 09:30:00,29.57,29.7,29.5,29.58,72500.0,19.2529,19.3376,19.2074,19.2594,72500.0
2012-12-04 10:00:00,29.59,29.71,29.54,29.6,103200.0,19.266,19.3441,19.2334,19.2725,103200.0
2012-12-04 10:30:00,29.6,29.69,29.57,29.58,72400.0,19.2725,19.3311,19.2529,19.2594,72400.0
2012-12-04 11:00:00,29.57,29.6,29.53,29.56,96900.0,19.2529,19.2725,19.2269,19.2464,96900.0
2012-12-04 11:30:00,29.56,29.59,29.53,29.54,66500.0,19.2464,19.266,19.2269,19.2334,66500.0
2012-12-04 12:00:00,29.54,29.57,29.48,29.55,107900.0,19.2334,19.2529,19.1943,19.2399,107900.0
2012-12-04 12:30:00,29.55,29.57,29.51,29.52,44400.0,19.2399,19.2529,19.2139,19.2204,44400.0
2012-12-04 13:00:00,29.51,29.51,29.42,29.45,70200.0,19.2139,19.2139,19.1553,19.1748,70200.0
2012-12-04 13:30:00,29.46,29.49,29.44,29.45,75900.0,19.1813,19.2008,19.1683,19.1748,75900.0
2012-12-04 14:00:00,29.46,29.49,29.43,29.43,82700.0,19.1813,19.2008,19.1618,19.1618,82700.0
2012-12-04 14:30:00,29.43,29.46,29.41,29.41,70500.0,19.1618,19.1813,19.1488,19.1488,70500.0
2012-12-04 15:00:00,29.41,29.54,29.4,29.52,95000.0,19.1488,19.2334,19.1422,19.2204,95000.0
2012-12-04 15:30:00,29.53,29.54,29.43,29.44,187200.0,19.2269,19.2334,19.1618,19.1683,187200.0
2012-12-05 09:30:00,29.48,29.51,29.36,29.43,97600.0,19.1943,19.2139,19.1162,19.1618,97600.0
2012-12-05 10:00:00,29.43,29.47,29.35,29.39,108500.0,19.1618,19.1878,19.1097,19.1357,108500.0
2012-12-05 10:30:00,29.4,29.46,29.31,29.35,200000.0,19.1422,19.1813,19.0836,19.1097,200000.0
2012-12-05 11:00:00,29.35,29.42,29.3,29.42,153600.0,19.1097,19.1553,19.0771,19.1553,153600.0
2012-12-05 11:30:00,29.43,29.6,29.42,29.58,180900.0,19.1618,19.2725,19.1553,19.2594,180900.0
2012-12-05 12:00:00,29.58,29.7,29.58,29.67,144300.0,19.2594,19.3376,19.2594,19.318,144300.0
2012-12-05 12:30:00,29.67,30.0,29.67,29.97,218800.0,19.318,19.5329,19.318,19.5134,218800.0
2012-12-05 13:00:00,29.96,30.05,29.92,29.97,140700.0,19.5069,19.5655,19.4808,19.5134,140700.0
2012-12-05 13:30:00,29.97,30.02,29.95,30.0,134100.0,19.5134,19.5459,19.5003,19.5329,134100.0
2012-12-05 14:00:00,30.0,30.08,29.9,29.91,200200.0,19.5329,19.585,19.4678,19.4743,200200.0
2012-12-05 14:30:00,29.91,30.04,29.85,30.03,154000.0,19.4743,19.5589,19.4352,19.5524,154000.0
2012-12-05 15:00:00,30.02,30.05,29.92,30.02,161800.0,19.5459,19.5655,19.4808,19.5459,161800.0
2012-12-05 15:30:00,30.01,30.05,29.92,29.94,254100.0,19.5394,19.5655,19.4808,19.4938,254100.0
2012-12-06 09:30:00,30.03,30.06,29.81,29.84,142900.0,19.5524,19.572,19.4092,19.4287,142900.0
2012-12-06 10:00:00,29.83,29.89,29.69,29.7,207600.0,19.4222,19.4613,19.3311,19.3376,207600.0
2012-12-06 10:30:00,29.7,29.76,29.59,29.76,195600.0,19.3376,19.3766,19.266,19.3766,195600.0
2012-12-06 11:00:00,29.77,29.8,29.72,29.74,177200.0,19.3832,19.4027,19.3506,19.3636,177200.0
2012-12-06 11:30:00,29.73,29.79,29.71,29.73,146100.0,19.3571,19.3962,19.3441,19.3571,146100.0
2012-12-06 12:00:00,29.73,29.74,29.69,29.71,99100.0,19.3571,19.3636,19.3311,19.3441,99100.0
2012-12-06 12:30:00,29.71,29.72,29.61,29.61,89200.0,19.3441,19.3506,19.279,19.279,89200.0
2012-12-06 13:00:00,29.62,29.72,29.61,29.7,115400.0,19.2855,19.3506,19.279,19.3376,115400.0
2012-12-06 13:30:00,29.69,29.79,29.69,29.77,103800.0,19.3311,19.3962,19.3311,19.3832,103800.0
2012-12-06 14:00:00,29.77,29.77,29.67,29.68,176000.0,19.3832,19.3832,19.318,19.3246,176000.0
2012-12-06 14:30:00,29.69,29.76,29.68,29.72,107700.0,19.3311,19.3766,19.3246,19.3506,107700.0
2012-12-06 15:00:00,29.73,29.77,29.7,29.74,139000.0,19.3571,19.3832,19.3376,19.3636,139000.0
2012-12-06 15:30:00,29.74,29.81,29.73,29.78,274900.0,19.3636,19.4092,19.3571,19.3897,274900.0
2012-12-07 09:30:00,29.79,29.92,29.68,29.8,115000.0,19.3962,19.4808,19.3246,19.4027,115000.0
2012-12-07 10:00:00,29.81,29.82,29.7,29.8,130400.0,19.4092,19.4157,19.3376,19.4027,130400.0
2012-12-07 10:30:00,29.81,29.83,29.74,29.78,180600.0,19.4092,19.4222,19.3636,19.3897,180600.0
2012-12-07 11:00:00,29.77,29.79,29.68,29.73,205500.0,19.3832,19.3962,19.3246,19.3571,205500.0
2012-12-07 11:30:00,29.73,29.8,29.72,29.78,141100.0,19.3571,19.4027,19.3506,19.3897,141100.0
2012-12-07 12:00:00,29.79,29.79,29.74,29.78,86900.0,19.3962,19.3962,19.3636,19.3897,86900.0
2012-12-07 12:30:00,29.78,29.79,29.7,29.72,70000.0,19.3897,19.3962,19.3376,19.3506,70000.0
2012-12-07 13:00:00,29.72,29.78,29.7,29.74,65700.0,19.3506,19.3897,19.3376,19.3636,65700.0
2012-12-07 13:30:00,29.73,29.76,29.7,29.72,103100.0,19.3571,19.3766,19.3376,19.3506,103100.0
2012-12-07 14:00:00,29.71,29.76,29.71,29.73,68200.0,19.3441,19.3766,19.3441,19.3571,68200.0
2012-12-07 14:30:00,29.73,29.77,29.72,29.74,68000.0,19.3571,19.3832,19.3506,19.3636,68000.0
2012-12-07 15:00:00,29.74,29.77,29.7,29.75,128800.0,19.3636,19.3832,19.3376,19.3701,128800.0
2012-12-07 15:30:00,29.75,29.8,29.74,29.75,384300.0,19.3701,19.4027,19.3636,19.3701,384300.0
2012-12-10 09:30:00,29.6,29.61,29.35,29.5,184400.0,19.5314,19.538,19.3665,19.4654,184400.0
2012-12-10 10:00:00,29.51,29.55,29.46,29.5,204300.0,19.472,19.4984,19.439,19.4654,204300.0
2012-12-10 10:30:00,29.5,29.51,29.42,29.48,100700.0,19.4654,19.472,19.4126,19.4522,100700.0
2012-12-10 11:00:00,29.49,29.56,29.47,29.53,140800.0,19.4588,19.505,19.4456,19.4852,140800.0
2012-12-10 11:30:00,29.54,29.6,29.52,29.57,181700.0,19.4918,19.5314,19.4786,19.5116,181700.0
2012-12-10 12:00:00,29.56,29.65,29.55,29.61,156700.0,19.505,19.5644,19.4984,19.538,156700.0
2012-12-10 12:30:00,29.61,29.7,29.61,29.7,94100.0,19.538,19.5974,19.538,19.5974,94100.0
2012-12-10 13:00:00,29.7,29.73,29.69,29.72,99700.0,19.5974,19.6172,19.5908,19.6106,99700.0
2012-12-10 13:30:00,29.71,29.74,29.71,29.74,93700.0,19.604,19.6238,19.604,19.6238,93700.0
2012-12-10 14:00:00,29.74,29.76,29.71,29.73,115200.0,19.6238,19.637,19.604,19.6172,115200.0
2012-12-10 14:30:00,29.73,29.75,29.67,29.75,138400.0,19.6172,19.6304,19.5776,19.6304,138400.0
2012-12-10 15:00:00,29.75,29.75,29.71,29.71,164700.0,19.6304,19.6304,19.604,19.604,164700.0
2012-12-10 15:30:00,29.72,29.77,29.72,29.76,402700.0,19.6106,19.6436,19.6106,19.637,402700.0
2012-12-11 09:30:00,29.81,30.05,29.76,29.89,210000.0,19.67,19.8283,19.637,19.7228,210000.0
2012-12-11 10:00:00,29.88,30.01,29.88,29.89,173700.0,19.7162,19.802,19.7162,19.7228,173700.0
2012-12-11 10:30:00,29.89,29.92,29.75,29.77,88100.0,19.7228,19.7426,19.6304,19.6436,88100.0
2012-12-11 11:00:00,29.78,29.87,29.75,29.86,111800.0,19.6502,19.7096,19.6304,19.703,111800.0
2012-12-11 11:30:00,29.86,29.87,29.78,29.82,75500.0,19.703,19.7096,19.6502,19.6766,75500.0
2012-12-11 12:00:00,29.83,29.87,29.79,29.81,74200.0,19.6832,19.7096,19.6568,19.67,74200.0
2012-12-11 12:30:00,29.81,29.91,29.81,29.91,85700.0,19.67,19.736,19.67,19.736,85700.0
2012-12-11 13:00:00,29.91,29.95,29.88,29.89,58500.0,19.736,19.7624,19.7162,19.7228,58500.0
2012-12-11 13:30:00,29.9,29.9,29.81,29.82,54200.0,19.7294,19.7294,19.67,19.6766,54200.0
2012-12-11 14:00:00,29.83,29.84,29.73,29.74,91000.0,19.6832,19.6898,19.6172,19.6238,91000.0
2012-12-11 14:30:00,29.75,29.8,29.72,29.74,94000.0,19.6304,19.6634,19.6106,19.6238,94000.0
2012-12-11 15:00:00,29.73,29.75,29.67,29.72,192100.0,19.6172,19.6304,19.5776,19.6106,192100.0
2012-12-11 15:30:00,29.73,29.78,29.71,29.78,282200.0,19.6172,19.6502,19.604,19.6502,282200.0
2012-12-12 09:30:00,29.69,29.9,29.69,29.83,109600.0,19.5908,19.7294,19.5908,19.6832,109600.0
2012-12-12 10:00:00,29.83,29.84,29.74,29.75,113700.0,19.6832,19.6898,19.6238,19.6304,113700.0
2012-12-12 10:30:00,29.76,29.79,29.73,29.75,72500.0,19.637,19.6568,19.6172,19.6304,72500.0
2012-12-12 11:00:00,29.76,29.83,29.75,29.81,54200.0,19.637,19.6832,19.6304,19.67,54200.0
2012-12-12 11:30:00,29.82,29.87,29.81,29.86,80300.0,19.6766,19.7096,19.67,19.703,80300.0
2012-12-12 12:00:00,29.85,29.88,29.78,29.81,66300.0,19.6964,19.7162,19.6502,19.67,66300.0
2012-12-12 12:30:00,29.82,29.96,29.78,29.94,105000.0,19.6766,19.769,19.6502,19.7558,105000.0
2012-12-12 13:00:00,29.93,30.04,29.92,30.02,298600.0,19.7492,19.8217,19.7426,19.8086,298600.0
2012-12-12 13:30:00,30.02,30.05,30.0,30.03,164400.0,19.8086,19.8283,19.7954,19.8151,164400.0
2012-12-12 14:00:00,30.03,30.03,29.92,29.98,187800.0,19.8151,19.8151,19.7426,19.7822,187800.0
2012-12-12 14:30:00,29.97,29.98,29.88,29.89,136000.0,19.7756,19.7822,19.7162,19.7228,136000.0
2012-12-12 15:00:00,29.89,29.95,29.8,29.82,247000.0,19.7228,19.7624,19.6634,19.6766,247000.0
2012-12-12 15:30:00,29.82,29.83,29.73,29.77,323300.0,19.6766,19.6832,19.6172,19.6436,323300.0
2012-12-13 09:30:00,29.73,29.87,29.69,29.71,86400.0,19.6172,19.7096,19.5908,19.604,86400.0
2012-12-13 10:00:00,29.71,29.8,29.71,29.76,108800.0,19.604,19.6634,19.604,19.637,108800.0
2012-12-13 10:30:00,29.77,29.83,29.73,29.78,175600.0,19.6436,19.6832,19.6172,19.6502,175600.0
2012-12-13 11:00:00,29.78,29.8,29.66,29.74,149300.0,19.6502,19.6634,19.571,19.6238,149300.0
2012-12-13 11:30:00,29.74,29.82,29.73,29.8,76000.0,19.6238,19.6766,19.6172,19.6634,76000.0
2012-12-13 12:00:00,29.81,29.82,29.79,29.8,99600.0,19.67,19.6766,19.6568,19.6634,99600.0
2012-12-13 12:30:00,29.8,29.82,29.78,29.81,92700.0,19.6634,19.6766,19.6502,19.67,92700.0
2012-12-13 13:00:00,29.81,29.82,29.75,29.8,143300.0,19.67,19.6766,19.6304,19.6634,143300.0
2012-12-13 13:30:00,29.8,29.8,29.65,29.65,82000.0,19.6634,19.6634,19.5644,19.5644,82000.0
2012-12-13 14:00:00,29.66,29.76,29.61,29.76,237900.0,19.571,19.637,19.538,19.637,237900.0
2012-12-13 14:30:00,29.75,29.75,29.69,29.7,102800.0,19.6304,19.6304,19.5908,19.5974,102800.0
2012-12-13 15:00:00,29.7,29.73,29.68,29.72,154900.0,19.5974,19.6172,19.5842,19.6106,154900.0
2012-12-13 15:30:00,29.71,29.79,29.7,29.73,369600.0,19.604,19.6568,19.5974,19.6172,369600.0
2012-12-14 09:30:00,29.72,29.79,29.68,29.69,48100.0,19.6106,19.6568,19.5842,19.5908,48100.0
2012-12-14 10:00:00,29.7,29.71,29.57,29.64,92100.0,19.5974,19.604,19.5116,19.5578,92100.0
2012-12-14 10:30:00,29.64,29.67,29.51,29.51,118400.0,19.5578,19.5776,19.472,19.472,118400.0
2012-12-14 11:00:00,29.52,29.56,29.45,29.53,148600.0,19.4786,19.505,19.4324,19.4852,148600.0
2012-12-14 11:30:00,29.54,29.54,29.47,29.49,34500.0,19.4918,19.4918,19.4456,19.4588,34500.0
2012-12-14 12:00:00,29.49,29.53,29.49,29.52,48700.0,19.4588,19.4852,19.4588,19.4786,48700.0
2012-12-14 12:30:00,29.52,29.54,29.49,29.49,55000.0,19.4786,19.4918,19.4588,19.4588,55000.0
2012-12-14 13:00:00,29.49,29.5,29.46,29.46,35400.0,19.4588,19.4654,19.439,19.439,35400.0
2012-12-14 13:30:00,29.46,29.55,29.46,29.52,77500.0,19.439,19.4984,19.439,19.4786,77500.0
2012-12-14 14:00:00,29.51,29.55,29.5,29.53,190200.0,19.472,19.4984,19.4654,19.4852,190200.0
2012-12-14 14:30:00,29.53,29.53,29.45,29.46,65600.0,19.4852,19.4852,19.4324,19.439,65600.0
2012-12-14 15:00:00,29.46,29.48,29.41,29.43,137100.0,19.439,19.4522,19.406,19.4192,137100.0
2012-12-14 15:30:00,29.43,29.48,29.42,29.43,319700.0,19.4192,19.4522,19.4126,19.4192,319700.0
2012-12-17 09:30:00,29.53,29.78,29.5,29.76,84600.0,19.4852,19.6502,19.4654,19.637,84600.0
2012-12-17 10:00:00,29.77,29.9,29.77,29.89,97400.0,19.6436,19.7294,19.6436,19.7228,97400.0
2012-12-17 10:30:00,29.89,29.93,29.73,29.78,137000.0,19.7228,19.7492,19.6172,19.6502,137000.0
2012-12-17 11:00:00,29.78,29.83,29.71,29.72,98900.0,19.6502,19.6832,19.604,19.6106,98900.0
2012-12-17 11:30:00,29.71,29.76,29.67,29.69,83900.0,19.604,19.637,19.5776,19.5908,83900.0
2012-12-17 12:00:00,29.7,29.79,29.69,29.76,71600.0,19.5974,19.6568,19.5908,19.637,71600.0
2012-12-17 12:30:00,29.76,29.77,29.73,29.75,59200.0,19.637,19.6436,19.6172,19.6304,59200.0
2012-12-17 13:00:00,29.74,29.87,29.74,29.87,59300.0,19.6238,19.7096,19.6238,19.7096,59300.0
2012-12-17 13:30:00,29.86,29.88,29.79,29.8,86900.0,19.703,19.7162,19.6568,19.6634,86900.0
2012-12-17 14:00:00,29.8,29.9,29.8,29.86,69600.0,19.6634,19.7294,19.6634,19.703,69600.0
2012-12-17 14:30:00,29.87,29.9,29.84,29.88,57700.0,19.7096,19.7294,19.6898,19.7162,57700.0
2012-12-17 15:00:00,29.89,29.9,29.86,29.88,70300.0,19.7228,19.7294,19.703,19.7162,70300.0
2012-12-17 15:30:00,29.88,29.98,29.87,29.98,247200.0,19.7162,19.7822,19.7096,19.7822,247200.0
2012-12-18 09:30:00,29.93,30.06,29.89,30.0,166200.0,19.7492,19.8349,19.7228,19.7954,166200.0
2012-12-18 10:00:00,30.02,30.05,29.92,29.98,156800.0,19.8086,19.8283,19.7426,19.7822,156800.0
2012-12-18 10:30:00,29.98,30.05,29.92,29.93,296900.0,19.7822,19.8283,19.7426,19.7492,296900.0
2012-12-18 11:00:00,29.93,30.05,29.93,29.95,181100.0,19.7492,19.8283,19.7492,19.7624,181100.0
2012-12-18 11:30:00,29.95,30.0,29.94,29.96,94500.0,19.7624,19.7954,19.7558,19.769,94500.0
2012-12-18 12:00:00,29.96,30.01,29.96,29.99,143500.0,19.769,19.802,19.769,19.7888,143500.0
2012-12-18 12:30:00,30.0,30.16,29.99,30.16,327900.0,19.7954,19.9009,19.7888,19.9009,327900.0
2012-12-18 13:00:00,30.17,30.21,30.15,30.19,141600.0,19.9075,19.9339,19.8943,19.9207,141600.0
2012-12-18 13:30:00,30.18,30.26,30.17,30.2,196900.0,19.9141,19.9669,19.9075,19.9273,196900.0
2012-12-18 14:00:00,30.21,30.25,30.17,30.19,85900.0,19.9339,19.9603,19.9075,19.9207,85900.0
2012-12-18 14:30:00,30.19,30.21,30.14,30.16,95000.0,19.9207,19.9339,19.8877,19.9009,95000.0
2012-12-18 15:00:00,30.16,30.23,30.09,30.1,172300.0,19.9009,19.9471,19.8547,19.8613,172300.0
2012-12-18 15:30:00,30.1,30.28,30.07,30.28,754000.0,19.8613,19.9801,19.8415,19.9801,754000.0
2012-12-19 09:30:00,30.29,30.29,30.05,30.17,185600.0,19.9867,19.9867,19.8283,19.9075,185600.0
2012-12-19 10:00:00,30.17,30.19,30.06,30.15,124500.0,19.9075,19.9207,19.8349,19.8943,124500.0
2012-12-19 10:30:00,30.14,30.16,30.06,30.14,218200.0,19.8877,19.9009,19.8349,19.8877,218200.0
2012-12-19 11:00:00,30.13,30.16,30.05,30.09,235800.0,19.8811,19.9009,19.8283,19.8547,235800.0
2012-12-19 11:30:00,30.09,30.16,30.09,30.15,82700.0,19.8547,19.9009,19.8547,19.8943,82700.0
2012-12-19 12:00:00,30.15,30.15,30.07,30.09,140700.0,19.8943,19.8943,19.8415,19.8547,140700.0
2012-12-19 12:30:00,30.1,30.12,30.07,30.1,111600.0,19.8613,19.8745,19.8415,19.8613,111600.0
2012-12-19 13:00:00,30.11,30.2,30.1,30.2,40500.0,19.8679,19.9273,19.8613,19.9273,40500.0
2012-12-19 13:30:00,30.19,30.2,30.16,30.19,46100.0,19.9207,19.9273,19.9009,19.9207,46100.0
2012-12-19 14:00:00,30.19,30.22,30.15,30.16,56200.0,19.9207,19.9405,19.8943,19.9009,56200.0
2012-12-19 14:30:00,30.16,30.18,30.09,30.12,48000.0,19.9009,19.9141,19.8547,19.8745,48000.0
2012-12-19 15:00:00,30.12,30.17,30.11,30.15,204400.0,19.8745,19.9075,19.8679,19.8943,204400.0
2012-12-19 15:30:00,30.14,30.16,30.02,30.04,233400.0,19.8877,19.9009,19.8086,19.8217,233400.0
2012-12-20 09:30:00,30.35,31.12,30.21,30.98,913300.0,20.0263,20.5344,19.9339,20.442,913300.0
2012-12-20 10:00:00,30.97,31.2,30.96,31.09,505600.0,20.4354,20.5872,20.4288,20.5146,505600.0
2012-12-20 10:30:00,31.09,31.2,30.98,31.19,512000.0,20.5146,20.5872,20.442,20.5806,512000.0
2012-12-20 11:00:00,31.19,31.38,31.11,31.12,232700.0,20.5806,20.7059,20.5278,20.5344,232700.0
2012-12-20 11:30:00,31.12,31.19,31.0,31.05,163400.0,20.5344,20.5806,20.4552,20.4882,163400.0
2012-12-20 12:00:00,31.05,31.14,31.04,31.13,114900.0,20.4882,20.5476,20.4816,20.541,114900.0
2012-12-20 12:30:00,31.13,31.18,31.12,31.17,57300.0,20.541,20.574,20.5344,20.5674,57300.0
2012-12-20 13:00:00,31.17,31.23,31.15,31.22,91900.0,20.5674,20.607,20.5542,20.6004,91900.0
2012-12-20 13:30:00,31.22,31.27,31.17,31.25,108500.0,20.6004,20.6334,20.5674,20.6202,108500.0
2012-12-20 14:00:00,31.24,31.28,31.19,31.24,92900.0,20.6136,20.64,20.5806,20.6136,92900.0
2012-12-20 14:30:00,31.25,31.28,31.23,31.25,106700.0,20.6202,20.64,20.607,20.6202,106700.0
2012-12-20 15:00:00,31.25,31.26,31.18,31.18,121400.0,20.6202,20.6268,20.574,20.574,121400.0
2012-12-20 15:30:00,31.18,31.21,31.13,31.17,612400.0,20.574,20.5938,20.541,20.5674,612400.0
2012-12-21 09:30:00,31.0,31.29,30.98,31.27,1083100.0,20.4552,20.6466,20.442,20.6334,1083100.0
2012-12-21 10:00:00,31.27,31.31,31.06,31.1,354500.0,20.6334,20.6598,20.4948,20.5212,354500.0
2012-12-21 10:30:00,31.1,31.12,31.0,31.08,134500.0,20.5212,20.5344,20.4552,20.508,134500.0
2012-12-21 11:00:00,31.08,31.18,31.07,31.16,289900.0,20.508,20.574,20.5014,20.5608,289900.0
2012-12-21 11:30:00,31.17,31.2,31.05,31.08,278900.0,20.5674,20.5872,20.4882,20.508,278900.0
2012-12-21 12:00:00,31.08,31.11,31.04,31.05,93200.0,20.508,20.5278,20.4816,20.4882,93200.0
2012-12-21 12:30:00,31.05,31.21,31.04,31.2,110500.0,20.4882,20.5938,20.4816,20.5872,110500.0
2012-12-21 13:00:00,31.2,31.21,31.02,31.05,110300.0,20.5872,20.5938,20.4684,20.4882,110300.0
2012-12-21 13:30:00,31.05,31.21,31.05,31.2,159900.0,20.4882,20.5938,20.4882,20.5872,159900.0
2012-12-21 14:00:00,31.2,31.22,31.13,31.14,242500.0,20.5872,20.6004,20.541,20.5476,242500.0
2012-12-21 14:30:00,31.14,31.15,31.04,31.15,140000.0,20.5476,20.5542,20.4816,20.5542,140000.0
2012-12-21 15:00:00,31.15,31.18,31.12,31.18,198000.0,20.5542,20.574,20.5344,20.574,198000.0
2012-12-21 15:30:00,31.18,31.21,31.04,31.06,551700.0,20.574,20.5938,20.4816,20.4948,551700.0
2012-12-24 09:30:00,30.95,30.96,30.75,30.83,132800.0,20.4222,20.4288,20.2902,20.343,132800.0
2012-12-24 10:00:00,30.83,30.98,30.83,30.95,86200.0,20.343,20.442,20.343,20.4222,86200.0
2012-12-24 10:30:00,30.96,31.04,30.9,30.9,85300.0,20.4288,20.4816,20.3892,20.3892,85300.0
2012-12-24 11:00:00,30.91,30.95,30.89,30.91,40200.0,20.3958,20.4222,20.3826,20.3958,40200.0
2012-12-24 11:30:00,30.92,30.93,30.8,30.84,78300.0,20.4024,20.409,20.3232,20.3496,78300.0
2012-12-24 12:00:00,30.84,30.89,30.82,30.86,53000.0,20.3496,20.3826,20.3364,20.3628,53000.0
2012-12-24 12:30:00,30.86,30.95,30.85,30.9,124800.0,20.3628,20.4222,20.3562,20.3892,124800.0
2012-12-26 09:30:00,30.94,31.1,30.84,30.9,130500.0,20.4156,20.5212,20.3496,20.3892,130500.0
2012-12-26 10:00:00,30.91,31.0,30.85,30.9,175100.0,20.3958,20.4552,20.3562,20.3892,175100.0
2012-12-26 10:30:00,30.9,30.97,30.85,30.94,116200.0,20.3892,20.4354,20.3562,20.4156,116200.0
2012-12-26 11:00:00,30.94,30.97,30.86,30.86,80300.0,20.4156,20.4354,20.3628,20.3628,80300.0
2012-12-26 11:30:00,30.87,30.88,30.78,30.81,82300.0,20.3694,20.376,20.31,20.3298,82300.0
2012-12-26 12:00:00,30.81,30.83,30.77,30.8,52700.0,20.3298,20.343,20.3034,20.3232,52700.0
2012-12-26 12:30:00,30.8,30.88,30.77,30.85,75100.0,20.3232,20.376,20.3034,20.3562,75100.0
2012-12-26 13:00:00,30.84,30.89,30.82,30.88,58700.0,20.3496,20.3826,20.3364,20.376,58700.0
2012-12-26 13:30:00,30.88,30.9,30.8,30.8,72400.0,20.376,20.3892,20.3232,20.3232,72400.0
2012-12-26 14:00:00,30.79,30.83,30.7,30.73,110100.0,20.3166,20.343,20.2572,20.277,110100.0
2012-12-26 14:30:00,30.73,30.76,30.68,30.71,132700.0,20.277,20.2968,20.244,20.2638,132700.0
2012-12-26 15:00:00,30.72,30.78,30.7,30.78,87300.0,20.2704,20.31,20.2572,20.31,87300.0
2012-12-26 15:30:00,30.77,30.78,30.68,30.7,173100.0,20.3034,20.31,20.244,20.2572,173100.0
2012-12-27 09:30:00,30.66,30.86,30.54,30.74,105100.0,20.2309,20.3628,20.1517,20.2836,105100.0
2012-12-27 10:00:00,30.73,30.75,30.46,30.59,97200.0,20.277,20.2902,20.0989,20.1847,97200.0
2012-12-27 10:30:00,30.6,30.66,30.39,30.45,174000.0,20.1913,20.2309,20.0527,20.0923,174000.0
2012-12-27 11:00:00,30.45,30.54,30.45,30.52,86700.0,20.0923,20.1517,20.0923,20.1385,86700.0
2012-12-27 11:30:00,30.51,30.59,30.49,30.52,62700.0,20.1319,20.1847,20.1187,20.1385,62700.0
2012-12-27 12:00:00,30.52,30.52,30.35,30.38,80700.0,20.1385,20.1385,20.0263,20.0461,80700.0
2012-12-27 12:30:00,30.37,30.42,30.3,30.39,94500.0,20.0395,20.0725,19.9933,20.0527,94500.0
2012-12-27 13:00:00,30.39,30.43,30.36,30.39,87900.0,20.0527,20.0791,20.0329,20.0527,87900.0
2012-12-27 13:30:00,30.4,30.42,30.35,30.37,81200.0,20.0593,20.0725,20.0263,20.0395,81200.0
2012-12-27 14:00:00,30.37,30.42,30.35,30.4,161900.0,20.0395,20.0725,20.0263,20.0593,161900.0
2012-12-27 14:30:00,30.39,30.56,30.38,30.51,153700.0,20.0527,20.1649,20.0461,20.1319,153700.0
2012-12-27 15:00:00,30.52,30.61,30.48,30.54,224700.0,20.1385,20.1979,20.1121,20.1517,224700.0
2012-12-27 15:30:00,30.55,30.7,30.55,30.59,326500.0,20.1583,20.2572,20.1583,20.1847,326500.0
2012-12-28 09:30:00,30.45,30.57,30.4,30.52,83800.0,20.0923,20.1715,20.0593,20.1385,83800.0
2012-12-28 10:00:00,30.52,30.62,30.46,30.5,80800.0,20.1385,20.2045,20.0989,20.1253,80800.0
2012-12-28 10:30:00,30.5,30.78,30.5,30.65,138600.0,20.1253,20.31,20.1253,20.2243,138600.0
2012-12-28 11:00:00,30.65,30.71,30.58,30.65,185500.0,20.2243,20.2638,20.1781,20.2243,185500.0
2012-12-28 11:30:00,30.65,30.66,30.6,30.64,180100.0,20.2243,20.2309,20.1913,20.2177,180100.0
2012-12-28 12:00:00,30.64,30.64,30.6,30.6,177300.0,20.2177,20.2177,20.1913,20.1913,177300.0
2012-12-28 12:30:00,30.6,30.61,30.53,30.54,365400.0,20.1913,20.1979,20.1451,20.1517,365400.0
2012-12-28 13:00:00,30.54,30.57,30.44,30.46,115900.0,20.1517,20.1715,20.0857,20.0989,115900.0
2012-12-28 13:30:00,30.44,30.49,30.39,30.41,107700.0,20.0857,20.1187,20.0527,20.0659,107700.0
2012-12-28 14:00:00,30.41,30.48,30.41,30.44,76000.0,20.0659,20.1121,20.0659,20.0857,76000.0
2012-12-28 14:30:00,30.45,30.55,30.44,30.5,87000.0,20.0923,20.1583,20.0857,20.1253,87000.0
2012-12-28 15:00:00,30.5,30.56,30.44,30.51,144600.0,20.1253,20.1649,20.0857,20.1319,144600.0
2012-12-28 15:30:00,30.52,30.53,30.32,30.33,638500.0,20.1385,20.1451,20.0065,20.0131,638500.0
2012-12-31 09:30:00,30.31,30.38,30.18,30.33,155400.0,19.9999,20.0461,19.9141,20.0131,155400.0
2012-12-31 10:00:00,30.32,30.48,30.2,30.4,191200.0,20.0065,20.1121,19.9273,20.0593,191200.0
2012-12-31 10:30:00,30.41,30.48,30.41,30.46,228400.0,20.0659,20.1121,20.0659,20.0989,228400.0
2012-12-31 11:00:00,30.44,30.53,30.4,30.4,194300.0,20.0857,20.1451,20.0593,20.0593,194300.0
2012-12-31 11:30:00,30.41,30.45,30.32,30.35,106100.0,20.0659,20.0923,20.0065,20.0263,106100.0
2012-12-31 12:00:00,30.35,30.42,30.35,30.42,76300.0,20.0263,20.0725,20.0263,20.0725,76300.0
2012-12-31 12:30:00,30.42,30.65,30.4,30.45,165700.0,20.0725,20.2243,20.0593,20.0923,165700.0
2012-12-31 13:00:00,30.46,30.52,30.38,30.44,128700.0,20.0989,20.1385,20.0461,20.0857,128700.0
2012-12-31 13:30:00,30.43,30.58,30.39,30.48,155900.0,20.0791,20.1781,20.0527,20.1121,155900.0
2012-12-31 14:00:00,30.49,30.6,30.45,30.57,161000.0,20.1187,20.1913,20.0923,20.1715,161000.0
2012-12-31 14:30:00,30.58,30.61,30.45,30.58,150400.0,20.1781,20.1979,20.0923,20.1781,150400.0
2012-12-31 15:00:00,30.58,30.64,30.5,30.57,141100.0,20.1781,20.2177,20.1253,20.1715,141100.0
2012-12-31 15:30:00,30.58,30.82,30.56,30.73,350900.0,20.1781,20.3364,20.1649,20.277,350900.0
2013-01-02 09:30:00,31.14,31.26,31.03,31.15,133700.0,20.5476,20.6268,20.475,20.5542,133700.0
2013-01-02 10:00:00,31.15,31.28,31.1,31.12,172000.0,20.5542,20.64,20.5212,20.5344,172000.0
2013-01-02 10:30:00,31.12,31.18,31.07,31.12,136100.0,20.5344,20.574,20.5014,20.5344,136100.0
2013-01-02 11:00:00,31.12,31.15,31.08,31.11,148600.0,20.5344,20.5542,20.508,20.5278,148600.0
2013-01-02 11:30:00,31.1,31.16,31.08,31.15,101000.0,20.5212,20.5608,20.508,20.5542,101000.0
2013-01-02 12:00:00,31.15,31.18,31.1,31.12,81200.0,20.5542,20.574,20.5212,20.5344,81200.0
2013-01-02 12:30:00,31.12,31.14,31.05,31.05,58300.0,20.5344,20.5476,20.4882,20.4882,58300.0
2013-01-02 13:00:00,31.05,31.08,31.01,31.05,74300.0,20.4882,20.508,20.4618,20.4882,74300.0
2013-01-02 13:30:00,31.05,31.08,31.01,31.05,89900.0,20.4882,20.508,20.4618,20.4882,89900.0
2013-01-02 14:00:00,31.04,31.12,31.03,31.1,118800.0,20.4816,20.5344,20.475,20.5212,118800.0
2013-01-02 14:30:00,31.11,31.12,31.05,31.12,256000.0,20.5278,20.5344,20.4882,20.5344,256000.0
2013-01-02 15:00:00,31.12,31.2,31.11,31.18,151200.0,20.5344,20.5872,20.5278,20.574,151200.0
2013-01-02 15:30:00,31.18,31.32,31.16,31.32,418100.0,20.574,20.6664,20.5608,20.6664,418100.0
2013-01-03 09:30:00,31.25,31.49,31.24,31.25,147500.0,20.6202,20.7785,20.6136,20.6202,147500.0
2013-01-03 10:00:00,31.24,31.26,31.16,31.23,225500.0,20.6136,20.6268,20.5608,20.607,225500.0
2013-01-03 10:30:00,31.23,31.25,31.19,31.25,126100.0,20.607,20.6202,20.5806,20.6202,126100.0
2013-01-03 11:00:00,31.25,31.35,31.25,31.3,73300.0,20.6202,20.6861,20.6202,20.6532,73300.0
2013-01-03 11:30:00,31.3,31.36,31.28,31.32,79500.0,20.6532,20.6927,20.64,20.6664,79500.0
2013-01-03 12:00:00,31.32,31.42,31.31,31.31,62400.0,20.6664,20.7323,20.6598,20.6598,62400.0
2013-01-03 12:30:00,31.32,31.34,31.29,31.3,75800.0,20.6664,20.6795,20.6466,20.6532,75800.0
2013-01-03 13:00:00,31.3,31.31,31.28,31.28,46900.0,20.6532,20.6598,20.64,20.64,46900.0
2013-01-03 13:30:00,31.29,31.31,31.27,31.27,70900.0,20.6466,20.6598,20.6334,20.6334,70900.0
2013-01-03 14:00:00,31.28,31.28,31.15,31.16,200800.0,20.64,20.64,20.5542,20.5608,200800.0
2013-01-03 14:30:00,31.16,31.19,31.14,31.16,146200.0,20.5608,20.5806,20.5476,20.5608,146200.0
2013-01-03 15:00:00,31.16,31.2,31.13,31.19,206600.0,20.5608,20.5872,20.541,20.5806,206600.0
2013-01-03 15:30:00,31.2,31.24,31.14,31.18,325700.0,20.5872,20.6136,20.5476,20.574,325700.0
2013-01-04 09:30:00,31.24,31.34,31.16,31.32,107700.0,20.6136,20.6795,20.5608,20.6664,107700.0
2013-01-04 10:00:00,31.33,31.39,31.29,31.36,129300.0,20.6729,20.7125,20.6466,20.6927,129300.0
2013-01-04 10:30:00,31.36,31.4,31.32,31.36,116500.0,20.6927,20.7191,20.6664,20.6927,116500.0
2013-01-04 11:00:00,31.36,31.45,31.33,31.39,321200.0,20.6927,20.7521,20.6729,20.7125,321200.0
2013-01-04 11:30:00,31.39,31.4,31.28,31.28,174600.0,20.7125,20.7191,20.64,20.64,174600.0
2013-01-04 12:00:00,31.29,31.32,31.25,31.26,137300.0,20.6466,20.6664,20.6202,20.6268,137300.0
2013-01-04 12:30:00,31.26,31.26,31.23,31.25,88500.0,20.6268,20.6268,20.607,20.6202,88500.0
2013-01-04 13:00:00,31.25,31.25,31.23,31.25,79800.0,20.6202,20.6202,20.607,20.6202,79800.0
2013-01-04 13:30:00,31.25,31.27,31.21,31.22,123900.0,20.6202,20.6334,20.5938,20.6004,123900.0
2013-01-04 14:00:00,31.21,31.22,31.08,31.09,279900.0,20.5938,20.6004,20.508,20.5146,279900.0
2013-01-04 14:30:00,31.09,31.11,31.06,31.1,240000.0,20.5146,20.5278,20.4948,20.5212,240000.0
2013-01-04 15:00:00,31.1,31.18,31.1,31.16,201300.0,20.5212,20.574,20.5212,20.5608,201300.0
2013-01-04 15:30:00,31.16,31.2,31.13,31.17,427400.0,20.5608,20.5872,20.541,20.5674,427400.0
2013-01-07 09:30:00,31.02,31.03,30.84,30.85,204200.0,20.4684,20.475,20.3496,20.3562,204200.0
2013-01-07 10:00:00,30.85,30.93,30.83,30.9,154200.0,20.3562,20.409,20.343,20.3892,154200.0
2013-01-07 10:30:00,30.89,30.92,30.83,30.84,263400.0,20.3826,20.4024,20.343,20.3496,263400.0
2013-01-07 11:00:00,30.84,30.86,30.79,30.8,174000.0,20.3496,20.3628,20.3166,20.3232,174000.0
2013-01-07 11:30:00,30.81,30.83,30.73,30.78,233200.0,20.3298,20.343,20.277,20.31,233200.0
2013-01-07 12:00:00,30.78,30.79,30.74,30.78,125200.0,20.31,20.3166,20.2836,20.31,125200.0
2013-01-07 12:30:00,30.78,30.82,30.75,30.76,78600.0,20.31,20.3364,20.2902,20.2968,78600.0
2013-01-07 13:00:00,30.77,30.8,30.76,30.78,76400.0,20.3034,20.3232,20.2968,20.31,76400.0
2013-01-07 13:30:00,30.77,30.78,30.73,30.73,74500.0,20.3034,20.31,20.277,20.277,74500.0
2013-01-07 14:00:00,30.74,30.77,30.71,30.71,95600.0,20.2836,20.3034,20.2638,20.2638,95600.0
2013-01-07 14:30:00,30.72,30.79,30.71,30.79,112600.0,20.2704,20.3166,20.2638,20.3166,112600.0
2013-01-07 15:00:00,30.79,30.89,30.78,30.88,251500.0,20.3166,20.3826,20.31,20.376,251500.0
2013-01-07 15:30:00,30.89,30.89,30.79,30.8,441800.0,20.3826,20.3826,20.3166,20.3232,441800.0
2013-01-08 09:30:00,30.7,30.86,30.64,30.85,156000.0,20.2572,20.3628,20.2177,20.3562,156000.0
2013-01-08 10:00:00,30.84,30.9,30.73,30.82,152700.0,20.3496,20.3892,20.277,20.3364,152700.0
2013-01-08 10:30:00,30.82,30.89,30.76,30.89,125000.0,20.3364,20.3826,20.2968,20.3826,125000.0
2013-01-08 11:00:00,30.88,31.03,30.88,31.03,104400.0,20.376,20.475,20.376,20.475,104400.0
2013-01-08 11:30:00,31.03,31.1,31.0,31.09,123700.0,20.475,20.5212,20.4552,20.5146,123700.0
2013-01-08 12:00:00,31.09,31.09,31.03,31.05,101600.0,20.5146,20.5146,20.475,20.4882,101600.0
2013-01-08 12:30:00,31.06,31.06,31.01,31.04,72300.0,20.4948,20.4948,20.4618,20.4816,72300.0
2013-01-08 13:00:00,31.04,31.05,30.95,30.98,62500.0,20.4816,20.4882,20.4222,20.442,62500.0
2013-01-08 13:30:00,30.97,30.99,30.91,30.95,54200.0,20.4354,20.4486,20.3958,20.4222,54200.0
2013-01-08 14:00:00,30.95,30.97,30.89,30.91,61200.0,20.4222,20.4354,20.3826,20.3958,61200.0
2013-01-08 14:30:00,30.91,30.96,30.88,30.94,58000.0,20.3958,20.4288,20.376,20.4156,58000.0
2013-01-08 15:00:00,30.94,30.95,30.88,30.9,117900.0,20.4156,20.4222,20.376,20.3892,117900.0
2013-01-08 15:30:00,30.9,30.94,30.87,30.94,281900.0,20.3892,20.4156,20.3694,20.4156,281900.0
2013-01-09 09:30:00,30.94,30.99,30.76,30.92,61300.0,20.4156,20.4486,20.2968,20.4024,61300.0
2013-01-09 10:00:00,30.92,30.93,30.85,30.89,128500.0,20.4024,20.409,20.3562,20.3826,128500.0
2013-01-09 10:30:00,30.9,30.96,30.87,30.95,198400.0,20.3892,20.4288,20.3694,20.4222,198400.0
2013-01-09 11:00:00,30.95,30.95,30.9,30.95,49200.0,20.4222,20.4222,20.3892,20.4222,49200.0
2013-01-09 11:30:00,30.95,30.95,30.91,30.94,52300.0,20.4222,20.4222,20.3958,20.4156,52300.0
2013-01-09 12:00:00,30.94,30.96,30.92,30.94,78600.0,20.4156,20.4288,20.4024,20.4156,78600.0
2013-01-09 12:30:00,30.94,30.95,30.89,30.94,99600.0,20.4156,20.4222,20.3826,20.4156,99600.0
2013-01-09 13:00:00,30.94,30.97,30.9,30.93,54900.0,20.4156,20.4354,20.3892,20.409,54900.0
2013-01-09 13:30:00,30.92,30.95,30.9,30.94,91100.0,20.4024,20.4222,20.3892,20.4156,91100.0
2013-01-09 14:00:00,30.95,31.01,30.93,31.01,91300.0,20.4222,20.4618,20.409,20.4618,91300.0
2013-01-09 14:30:00,31.01,31.02,30.94,31.02,200500.0,20.4618,20.4684,20.4156,20.4684,200500.0
2013-01-09 15:00:00,31.01,31.04,31.0,31.01,221700.0,20.4618,20.4816,20.4552,20.4618,221700.0
2013-01-09 15:30:00,31.02,31.09,30.99,31.08,264400.0,20.4684,20.5146,20.4486,20.508,264400.0
2013-01-10 09:30:00,31.15,31.29,31.1,31.22,116200.0,20.5542,20.6466,20.5212,20.6004,116200.0
2013-01-10 10:00:00,31.23,31.34,31.17,31.29,99000.0,20.607,20.6795,20.5674,20.6466,99000.0
2013-01-10 10:30:00,31.28,31.32,31.23,31.25,147100.0,20.64,20.6664,20.607,20.6202,147100.0
2013-01-10 11:00:00,31.24,31.35,31.23,31.32,130600.0,20.6136,20.6861,20.607,20.6664,130600.0
2013-01-10 11:30:00,31.33,31.41,31.31,31.41,118100.0,20.6729,20.7257,20.6598,20.7257,118100.0
2013-01-10 12:00:00,31.41,31.43,31.32,31.33,166000.0,20.7257,20.7389,20.6664,20.6729,166000.0
2013-01-10 12:30:00,31.33,31.45,31.33,31.45,103600.0,20.6729,20.7521,20.6729,20.7521,103600.0
2013-01-10 13:00:00,31.44,31.45,31.39,31.4,160600.0,20.7455,20.7521,20.7125,20.7191,160600.0
2013-01-10 13:30:00,31.39,31.41,31.35,31.36,103000.0,20.7125,20.7257,20.6861,20.6927,103000.0
2013-01-10 14:00:00,31.36,31.4,31.34,31.35,109800.0,20.6927,20.7191,20.6795,20.6861,109800.0
2013-01-10 14:30:00,31.35,31.39,31.34,31.37,134700.0,20.6861,20.7125,20.6795,20.6993,134700.0
2013-01-10 15:00:00,31.36,31.41,31.36,31.37,135800.0,20.6927,20.7257,20.6927,20.6993,135800.0
2013-01-10 15:30:00,31.38,31.48,31.37,31.48,355200.0,20.7059,20.7719,20.6993,20.7719,355200.0
2013-01-11 09:30:00,31.62,31.65,31.4,31.56,233200.0,20.8643,20.8841,20.7191,20.8247,233200.0
2013-01-11 10:00:00,31.56,31.58,31.42,31.45,120000.0,20.8247,20.8379,20.7323,20.7521,120000.0
2013-01-11 10:30:00,31.45,31.55,31.44,31.48,111200.0,20.7521,20.8181,20.7455,20.7719,111200.0
2013-01-11 11:00:00,31.47,31.47,31.42,31.42,100900.0,20.7653,20.7653,20.7323,20.7323,100900.0
2013-01-11 11:30:00,31.43,31.48,31.41,31.45,69100.0,20.7389,20.7719,20.7257,20.7521,69100.0
2013-01-11 12:00:00,31.46,31.48,31.43,31.46,59200.0,20.7587,20.7719,20.7389,20.7587,59200.0
2013-01-11 12:30:00,31.46,31.5,31.45,31.46,40500.0,20.7587,20.7851,20.7521,20.7587,40500.0
2013-01-11 13:00:00,31.46,31.48,31.4,31.42,130200.0,20.7587,20.7719,20.7191,20.7323,130200.0
2013-01-11 13:30:00,31.41,31.45,31.38,31.39,107700.0,20.7257,20.7521,20.7059,20.7125,107700.0
2013-01-11 14:00:00,31.39,31.43,31.38,31.42,106400.0,20.7125,20.7389,20.7059,20.7323,106400.0
2013-01-11 14:30:00,31.41,31.43,31.41,31.42,81500.0,20.7257,20.7389,20.7257,20.7323,81500.0
2013-01-11 15:00:00,31.41,31.42,31.36,31.38,121100.0,20.7257,20.7323,20.6927,20.7059,121100.0
2013-01-11 15:30:00,31.38,31.47,31.37,31.47,275100.0,20.7059,20.7653,20.6993,20.7653,275100.0
2013-01-14 09:30:00,31.48,31.59,31.38,31.48,124300.0,20.7719,20.8445,20.7059,20.7719,124300.0
2013-01-14 10:00:00,31.47,31.53,31.43,31.52,143000.0,20.7653,20.8049,20.7389,20.7983,143000.0
2013-01-14 10:30:00,31.52,31.65,31.52,31.62,137400.0,20.7983,20.8841,20.7983,20.8643,137400.0
2013-01-14 11:00:00,31.62,31.63,31.57,31.61,106600.0,20.8643,20.8709,20.8313,20.8577,106600.0
2013-01-14 11:30:00,31.6,31.62,31.57,31.61,102700.0,20.8511,20.8643,20.8313,20.8577,102700.0
2013-01-14 12:00:00,31.61,31.61,31.55,31.56,99600.0,20.8577,20.8577,20.8181,20.8247,99600.0
2013-01-14 12:30:00,31.55,31.58,31.53,31.53,74100.0,20.8181,20.8379,20.8049,20.8049,74100.0
2013-01-14 13:00:00,31.53,31.59,31.53,31.58,66800.0,20.8049,20.8445,20.8049,20.8379,66800.0
2013-01-14 13:30:00,31.57,31.57,31.53,31.54,82700.0,20.8313,20.8313,20.8049,20.8115,82700.0
2013-01-14 14:00:00,31.55,31.57,31.5,31.55,108600.0,20.8181,20.8313,20.7851,20.8181,108600.0
2013-01-14 14:30:00,31.55,31.56,31.51,31.55,64500.0,20.8181,20.8247,20.7917,20.8181,64500.0
2013-01-14 15:00:00,31.55,31.57,31.54,31.56,96200.0,20.8181,20.8313,20.8115,20.8247,96200.0
2013-01-14 15:30:00,31.55,31.56,31.41,31.48,346300.0,20.8181,20.8247,20.7257,20.7719,346300.0
2013-01-15 09:30:00,31.44,31.45,31.33,31.34,81600.0,20.7455,20.7521,20.6729,20.6795,81600.0
2013-01-15 10:00:00,31.35,31.4,31.29,31.34,62800.0,20.6861,20.7191,20.6466,20.6795,62800.0
2013-01-15 10:30:00,31.34,31.52,31.34,31.51,125500.0,20.6795,20.7983,20.6795,20.7917,125500.0
2013-01-15 11:00:00,31.52,31.58,31.5,31.57,247100.0,20.7983,20.8379,20.7851,20.8313,247100.0
2013-01-15 11:30:00,31.56,31.64,31.56,31.58,92300.0,20.8247,20.8775,20.8247,20.8379,92300.0
2013-01-15 12:00:00,31.58,31.59,31.51,31.53,103300.0,20.8379,20.8445,20.7917,20.8049,103300.0
2013-01-15 12:30:00,31.54,31.58,31.54,31.58,73700.0,20.8115,20.8379,20.8115,20.8379,73700.0
2013-01-15 13:00:00,31.59,31.61,31.56,31.56,138900.0,20.8445,20.8577,20.8247,20.8247,138900.0
2013-01-15 13:30:00,31.56,31.58,31.52,31.55,134800.0,20.8247,20.8379,20.7983,20.8181,134800.0
2013-01-15 14:00:00,31.56,31.61,31.53,31.59,99100.0,20.8247,20.8577,20.8049,20.8445,99100.0
2013-01-15 14:30:00,31.59,31.6,31.55,31.56,85300.0,20.8445,20.8511,20.8181,20.8247,85300.0
2013-01-15 15:00:00,31.56,31.62,31.56,31.6,117200.0,20.8247,20.8643,20.8247,20.8511,117200.0
2013-01-15 15:30:00,31.6,31.7,31.59,31.68,377400.0,20.8511,20.9171,20.8445,20.9039,377400.0
2013-01-16 09:30:00,31.55,31.65,31.3,31.46,127800.0,20.8181,20.8841,20.6532,20.7587,127800.0
2013-01-16 10:00:00,31.46,31.57,31.44,31.45,80500.0,20.7587,20.8313,20.7455,20.7521,80500.0
2013-01-16 10:30:00,31.45,31.46,31.36,31.39,89900.0,20.7521,20.7587,20.6927,20.7125,89900.0
2013-01-16 11:00:00,31.39,31.43,31.38,31.41,127500.0,20.7125,20.7389,20.7059,20.7257,127500.0
2013-01-16 11:30:00,31.41,31.42,31.34,31.35,70600.0,20.7257,20.7323,20.6795,20.6861,70600.0
2013-01-16 12:00:00,31.36,31.37,31.31,31.34,56100.0,20.6927,20.6993,20.6598,20.6795,56100.0
2013-01-16 12:30:00,31.34,31.37,31.31,31.35,68200.0,20.6795,20.6993,20.6598,20.6861,68200.0
2013-01-16 13:00:00,31.35,31.42,31.32,31.4,64200.0,20.6861,20.7323,20.6664,20.7191,64200.0
2013-01-16 13:30:00,31.39,31.43,31.32,31.34,67200.0,20.7125,20.7389,20.6664,20.6795,67200.0
2013-01-16 14:00:00,31.33,31.35,31.31,31.34,45500.0,20.6729,20.6861,20.6598,20.6795,45500.0
2013-01-16 14:30:00,31.34,31.35,31.31,31.33,58400.0,20.6795,20.6861,20.6598,20.6729,58400.0
2013-01-16 15:00:00,31.34,31.34,31.3,31.31,97700.0,20.6795,20.6795,20.6532,20.6598,97700.0
2013-01-16 15:30:00,31.31,31.36,31.31,31.35,274100.0,20.6598,20.6927,20.6598,20.6861,274100.0
2013-01-17 09:30:00,31.52,31.64,31.5,31.58,140900.0,20.7983,20.8775,20.7851,20.8379,140900.0
2013-01-17 10:00:00,31.57,31.59,31.5,31.52,356200.0,20.8313,20.8445,20.7851,20.7983,356200.0
2013-01-17 10:30:00,31.53,31.55,31.48,31.51,132400.0,20.8049,20.8181,20.7719,20.7917,132400.0
2013-01-17 11:00:00,31.5,31.54,31.49,31.53,107500.0,20.7851,20.8115,20.7785,20.8049,107500.0
2013-01-17 11:30:00,31.54,31.55,31.5,31.51,122400.0,20.8115,20.8181,20.7851,20.7917,122400.0
2013-01-17 12:00:00,31.52,31.62,31.51,31.6,80000.0,20.7983,20.8643,20.7917,20.8511,80000.0
2013-01-17 12:30:00,31.6,31.61,31.54,31.57,107000.0,20.8511,20.8577,20.8115,20.8313,107000.0
2013-01-17 13:00:00,31.57,31.58,31.54,31.58,67100.0,20.8313,20.8379,20.8115,20.8379,67100.0
2013-01-17 13:30:00,31.57,31.58,31.52,31.54,71600.0,20.8313,20.8379,20.7983,20.8115,71600.0
2013-01-17 14:00:00,31.54,31.58,31.51,31.53,91000.0,20.8115,20.8379,20.7917,20.8049,91000.0
2013-01-17 14:30:00,31.52,31.56,31.48,31.49,88100.0,20.7983,20.8247,20.7719,20.7785,88100.0
2013-01-17 15:00:00,31.5,31.52,31.4,31.43,174800.0,20.7851,20.7983,20.7191,20.7389,174800.0
2013-01-17 15:30:00,31.43,31.45,31.38,31.39,341600.0,20.7389,20.7521,20.7059,20.7125,341600.0
2013-01-18 09:30:00,31.44,31.53,31.35,31.45,287000.0,20.7455,20.8049,20.6861,20.7521,287000.0
2013-01-18 10:00:00,31.46,31.63,31.44,31.59,210200.0,20.7587,20.8709,20.7455,20.8445,210200.0
2013-01-18 10:30:00,31.59,31.67,31.59,31.65,92500.0,20.8445,20.8973,20.8445,20.8841,92500.0
2013-01-18 11:00:00,31.65,31.65,31.59,31.61,100300.0,20.8841,20.8841,20.8445,20.8577,100300.0
2013-01-18 11:30:00,31.61,31.63,31.58,31.61,74400.0,20.8577,20.8709,20.8379,20.8577,74400.0
2013-01-18 12:00:00,31.61,31.66,31.61,31.63,65800.0,20.8577,20.8907,20.8577,20.8709,65800.0
2013-01-18 12:30:00,31.63,31.67,31.61,31.66,61600.0,20.8709,20.8973,20.8577,20.8907,61600.0
2013-01-18 13:00:00,31.65,31.71,31.65,31.69,96600.0,20.8841,20.9237,20.8841,20.9105,96600.0
2013-01-18 13:30:00,31.69,31.72,31.65,31.71,120500.0,20.9105,20.9303,20.8841,20.9237,120500.0
2013-01-18 14:00:00,31.71,31.71,31.7,31.71,78300.0,20.9237,20.9237,20.9171,20.9237,78300.0
2013-01-18 14:30:00,31.71,31.72,31.69,31.72,74900.0,20.9237,20.9303,20.9105,20.9303,74900.0
2013-01-18 15:00:00,31.72,31.72,31.65,31.66,106300.0,20.9303,20.9303,20.8841,20.8907,106300.0
2013-01-18 15:30:00,31.66,31.7,31.64,31.69,319600.0,20.8907,20.9171,20.8775,20.9105,319600.0
2013-01-22 09:30:00,31.76,31.95,31.67,31.95,143100.0,20.9567,21.0821,20.8973,21.0821,143100.0
2013-01-22 10:00:00,31.95,31.96,31.72,31.72,154200.0,21.0821,21.0887,20.9303,20.9303,154200.0
2013-01-22 10:30:00,31.72,31.83,31.7,31.81,146000.0,20.9303,21.0029,20.9171,20.9897,146000.0
2013-01-22 11:00:00,31.8,31.93,31.79,31.88,129700.0,20.9831,21.0689,20.9765,21.0359,129700.0
2013-01-22 11:30:00,31.88,31.94,31.86,31.91,90200.0,21.0359,21.0755,21.0227,21.0557,90200.0
2013-01-22 12:00:00,31.9,31.98,31.9,31.97,90800.0,21.0491,21.1018,21.0491,21.0952,90800.0
2013-01-22 12:30:00,31.97,32.04,31.96,32.0,59700.0,21.0952,21.1414,21.0887,21.115,59700.0
2013-01-22 13:00:00,32.0,32.0,31.98,32.0,94500.0,21.115,21.115,21.1018,21.115,94500.0
2013-01-22 13:30:00,31.99,32.01,31.98,32.01,81400.0,21.1084,21.1216,21.1018,21.1216,81400.0
2013-01-22 14:00:00,32.01,32.03,32.0,32.01,88700.0,21.1216,21.1348,21.115,21.1216,88700.0
2013-01-22 14:30:00,32.02,32.07,32.01,32.07,122800.0,21.1282,21.1612,21.1216,21.1612,122800.0
2013-01-22 15:00:00,32.07,32.08,32.0,32.08,219200.0,21.1612,21.1678,21.115,21.1678,219200.0
2013-01-22 15:30:00,32.08,32.1,32.03,32.05,241700.0,21.1678,21.181,21.1348,21.148,241700.0
2013-01-23 09:30:00,32.04,32.06,31.7,31.71,221800.0,21.1414,21.1546,20.9171,20.9237,221800.0
2013-01-23 10:00:00,31.72,31.82,31.71,31.73,190900.0,20.9303,20.9963,20.9237,20.9369,190900.0
2013-01-23 10:30:00,31.74,31.85,31.71,31.83,208500.0,20.9435,21.0161,20.9237,21.0029,208500.0
2013-01-23 11:00:00,31.84,31.87,31.8,31.84,119800.0,21.0095,21.0293,20.9831,21.0095,119800.0
2013-01-23 11:30:00,31.83,31.85,31.78,31.78,94100.0,21.0029,21.0161,20.9699,20.9699,94100.0
2013-01-23 12:00:00,31.79,31.81,31.74,31.75,92300.0,20.9765,20.9897,20.9435,20.9501,92300.0
2013-01-23 12:30:00,31.75,31.78,31.75,31.76,72800.0,20.9501,20.9699,20.9501,20.9567,72800.0
2013-01-23 13:00:00,31.77,31.79,31.75,31.79,127900.0,20.9633,20.9765,20.9501,20.9765,127900.0
2013-01-23 13:30:00,31.79,31.86,31.76,31.86,72800.0,20.9765,21.0227,20.9567,21.0227,72800.0
2013-01-23 14:00:00,31.86,31.91,31.85,31.86,209200.0,21.0227,21.0557,21.0161,21.0227,209200.0
2013-01-23 14:30:00,31.85,31.88,31.84,31.88,92200.0,21.0161,21.0359,21.0095,21.0359,92200.0
2013-01-23 15:00:00,31.88,31.9,31.83,31.84,250800.0,21.0359,21.0491,21.0029,21.0095,250800.0
2013-01-23 15:30:00,31.84,31.87,31.79,31.84,406200.0,21.0095,21.0293,20.9765,21.0095,406200.0
2013-01-24 09:30:00,31.95,32.13,31.89,31.95,147200.0,21.0821,21.2008,21.0425,21.0821,147200.0
2013-01-24 10:00:00,31.95,32.0,31.92,31.98,89000.0,21.0821,21.115,21.0623,21.1018,89000.0
2013-01-24 10:30:00,31.97,32.01,31.93,32.01,117000.0,21.0952,21.1216,21.0689,21.1216,117000.0
2013-01-24 11:00:00,32.0,32.03,31.97,31.99,135400.0,21.115,21.1348,21.0952,21.1084,135400.0
2013-01-24 11:30:00,31.99,32.05,31.99,32.05,79600.0,21.1084,21.148,21.1084,21.148,79600.0
2013-01-24 12:00:00,32.05,32.06,31.99,32.0,115800.0,21.148,21.1546,21.1084,21.115,115800.0
2013-01-24 12:30:00,32.0,32.0,31.95,32.0,261900.0,21.115,21.115,21.0821,21.115,261900.0
2013-01-24 13:00:00,31.98,32.0,31.96,31.97,96300.0,21.1018,21.115,21.0887,21.0952,96300.0
2013-01-24 13:30:00,31.96,31.96,31.92,31.95,96600.0,21.0887,21.0887,21.0623,21.0821,96600.0
2013-01-24 14:00:00,31.95,31.95,31.92,31.95,79400.0,21.0821,21.0821,21.0623,21.0821,79400.0
2013-01-24 14:30:00,31.95,31.98,31.94,31.98,100000.0,21.0821,21.1018,21.0755,21.1018,100000.0
2013-01-24 15:00:00,31.98,32.05,31.96,32.02,146400.0,21.1018,21.148,21.0887,21.1282,146400.0
2013-01-24 15:30:00,32.03,32.06,31.98,31.98,428700.0,21.1348,21.1546,21.1018,21.1018,428700.0
2013-01-25 09:30:00,32.0,32.21,31.97,32.04,97700.0,21.115,21.2536,21.0952,21.1414,97700.0
2013-01-25 10:00:00,32.03,32.04,31.92,31.92,182900.0,21.1348,21.1414,21.0623,21.0623,182900.0
2013-01-25 10:30:00,31.93,31.96,31.86,31.92,184400.0,21.0689,21.0887,21.0227,21.0623,184400.0
2013-01-25 11:00:00,31.92,31.94,31.86,31.87,61100.0,21.0623,21.0755,21.0227,21.0293,61100.0
2013-01-25 11:30:00,31.86,31.95,31.86,31.92,65200.0,21.0227,21.0821,21.0227,21.0623,65200.0
2013-01-25 12:00:00,31.92,31.96,31.91,31.95,85300.0,21.0623,21.0887,21.0557,21.0821,85300.0
2013-01-25 12:30:00,31.94,32.0,31.94,31.97,51600.0,21.0755,21.115,21.0755,21.0952,51600.0
2013-01-25 13:00:00,31.98,32.02,31.97,31.99,76800.0,21.1018,21.1282,21.0952,21.1084,76800.0
2013-01-25 13:30:00,32.0,32.01,31.96,31.98,60900.0,21.115,21.1216,21.0887,21.1018,60900.0
2013-01-25 14:00:00,31.98,32.06,31.98,32.04,102300.0,21.1018,21.1546,21.1018,21.1414,102300.0
2013-01-25 14:30:00,32.05,32.07,32.03,32.06,94700.0,21.148,21.1612,21.1348,21.1546,94700.0
2013-01-25 15:00:00,32.06,32.1,32.01,32.09,161000.0,21.1546,21.181,21.1216,21.1744,161000.0
2013-01-25 15:30:00,32.09,32.17,32.02,32.17,487400.0,21.1744,21.2272,21.1282,21.2272,487400.0
2013-01-28 09:30:00,32.18,32.18,31.85,31.88,141800.0,21.2338,21.2338,21.0161,21.0359,141800.0
2013-01-28 10:00:00,31.88,31.94,31.81,31.89,74200.0,21.0359,21.0755,20.9897,21.0425,74200.0
2013-01-28 10:30:00,31.89,32.03,31.86,31.99,270100.0,21.0425,21.1348,21.0227,21.1084,270100.0
2013-01-28 11:00:00,32.0,32.01,31.95,31.99,107000.0,21.115,21.1216,21.0821,21.1084,107000.0
2013-01-28 11:30:00,32.0,32.07,31.96,32.06,119100.0,21.115,21.1612,21.0887,21.1546,119100.0
2013-01-28 12:00:00,32.07,32.08,31.99,32.03,124100.0,21.1612,21.1678,21.1084,21.1348,124100.0
2013-01-28 12:30:00,32.03,32.05,32.01,32.04,62700.0,21.1348,21.148,21.1216,21.1414,62700.0
2013-01-28 13:00:00,32.03,32.06,31.98,32.0,59500.0,21.1348,21.1546,21.1018,21.115,59500.0
2013-01-28 13:30:00,32.0,32.06,31.99,32.04,73800.0,21.115,21.1546,21.1084,21.1414,73800.0
2013-01-28 14:00:00,32.03,32.05,32.0,32.04,61700.0,21.1348,21.148,21.115,21.1414,61700.0
2013-01-28 14:30:00,32.04,32.05,31.98,31.99,71700.0,21.1414,21.148,21.1018,21.1084,71700.0
2013-01-28 15:00:00,31.98,32.0,31.93,31.97,135700.0,21.1018,21.115,21.0689,21.0952,135700.0
2013-01-28 15:30:00,31.97,32.02,31.95,31.98,242200.0,21.0952,21.1282,21.0821,21.1018,242200.0
2013-01-29 09:30:00,31.94,32.13,31.9,32.12,109600.0,21.0755,21.2008,21.0491,21.1942,109600.0
2013-01-29 10:00:00,32.12,32.16,32.08,32.14,96500.0,21.1942,21.2206,21.1678,21.2074,96500.0
2013-01-29 10:30:00,32.13,32.22,32.12,32.2,113300.0,21.2008,21.2602,21.1942,21.247,113300.0
2013-01-29 11:00:00,32.2,32.26,32.16,32.26,123500.0,21.247,21.2866,21.2206,21.2866,123500.0
2013-01-29 11:30:00,32.26,32.31,32.25,32.29,104600.0,21.2866,21.3196,21.28,21.3064,104600.0
2013-01-29 12:00:00,32.3,32.34,32.28,32.33,55900.0,21.313,21.3394,21.2998,21.3328,55900.0
2013-01-29 12:30:00,32.33,32.41,32.32,32.4,82900.0,21.3328,21.3856,21.3262,21.379,82900.0
2013-01-29 13:00:00,32.4,32.42,32.38,32.38,113300.0,21.379,21.3922,21.3658,21.3658,113300.0
2013-01-29 13:30:00,32.38,32.4,32.36,32.39,77200.0,21.3658,21.379,21.3526,21.3724,77200.0
2013-01-29 14:00:00,32.4,32.4,32.36,32.37,81400.0,21.379,21.379,21.3526,21.3592,81400.0
2013-01-29 14:30:00,32.37,32.41,32.36,32.41,86500.0,21.3592,21.3856,21.3526,21.3856,86500.0
2013-01-29 15:00:00,32.41,32.41,32.36,32.41,266000.0,21.3856,21.3856,21.3526,21.3856,266000.0
2013-01-29 15:30:00,32.4,32.45,32.38,32.42,223600.0,21.379,21.412,21.3658,21.3922,223600.0
2013-01-30 09:30:00,32.44,32.6,32.36,32.45,242200.0,21.4054,21.511,21.3526,21.412,242200.0
2013-01-30 10:00:00,32.46,32.51,32.4,32.48,75400.0,21.4186,21.4516,21.379,21.4318,75400.0
2013-01-30 10:30:00,32.48,32.52,32.44,32.46,174400.0,21.4318,21.4582,21.4054,21.4186,174400.0
2013-01-30 11:00:00,32.46,32.49,32.43,32.45,58900.0,21.4186,21.4384,21.3988,21.412,58900.0
2013-01-30 11:30:00,32.45,32.49,32.44,32.46,53700.0,21.412,21.4384,21.4054,21.4186,53700.0
2013-01-30 12:00:00,32.46,32.5,32.45,32.45,52400.0,21.4186,21.445,21.412,21.412,52400.0
2013-01-30 12:30:00,32.45,32.52,32.45,32.52,81800.0,21.412,21.4582,21.412,21.4582,81800.0
2013-01-30 13:00:00,32.51,32.51,32.46,32.5,95100.0,21.4516,21.4516,21.4186,21.445,95100.0
2013-01-30 13:30:00,32.5,32.51,32.47,32.49,58600.0,21.445,21.4516,21.4252,21.4384,58600.0
2013-01-30 14:00:00,32.49,32.5,32.45,32.46,119200.0,21.4384,21.445,21.412,21.4186,119200.0
2013-01-30 14:30:00,32.46,32.49,32.41,32.49,88100.0,21.4186,21.4384,21.3856,21.4384,88100.0
2013-01-30 15:00:00,32.49,32.49,32.4,32.44,98700.0,21.4384,21.4384,21.379,21.4054,98700.0
2013-01-30 15:30:00,32.44,32.45,32.4,32.44,209100.0,21.4054,21.412,21.379,21.4054,209100.0
2013-01-31 09:30:00,32.43,32.53,32.38,32.39,82200.0,21.3988,21.4648,21.3658,21.3724,82200.0
2013-01-31 10:00:00,32.39,32.41,32.27,32.34,154300.0,21.3724,21.3856,21.2932,21.3394,154300.0
2013-01-31 10:30:00,32.33,32.44,32.3,32.4,119300.0,21.3328,21.4054,21.313,21.379,119300.0
2013-01-31 11:00:00,32.4,32.44,32.28,32.31,141900.0,21.379,21.4054,21.2998,21.3196,141900.0
2013-01-31 11:30:00,32.31,32.33,32.28,32.3,95000.0,21.3196,21.3328,21.2998,21.313,95000.0
2013-01-31 12:00:00,32.31,32.33,32.28,32.32,50700.0,21.3196,21.3328,21.2998,21.3262,50700.0
2013-01-31 12:30:00,32.32,32.38,32.32,32.33,121600.0,21.3262,21.3658,21.3262,21.3328,121600.0
2013-01-31 13:00:00,32.33,32.36,32.3,32.36,108800.0,21.3328,21.3526,21.313,21.3526,108800.0
2013-01-31 13:30:00,32.36,32.49,32.36,32.48,150900.0,21.3526,21.4384,21.3526,21.4318,150900.0
2013-01-31 14:00:00,32.48,32.48,32.42,32.47,48300.0,21.4318,21.4318,21.3922,21.4252,48300.0
2013-01-31 14:30:00,32.47,32.49,32.44,32.46,68200.0,21.4252,21.4384,21.4054,21.4186,68200.0
2013-01-31 15:00:00,32.45,32.47,32.41,32.47,104300.0,21.412,21.4252,21.3856,21.4252,104300.0
2013-01-31 15:30:00,32.46,32.5,32.41,32.44,293600.0,21.4186,21.445,21.3856,21.4054,293600.0
2013-02-01 09:30:00,32.59,32.68,32.52,32.58,173500.0,21.5044,21.5637,21.4582,21.4978,173500.0
2013-02-01 10:00:00,32.58,32.65,32.54,32.57,271500.0,21.4978,21.5439,21.4714,21.4912,271500.0
2013-02-01 10:30:00,32.57,32.66,32.57,32.6,144000.0,21.4912,21.5505,21.4912,21.511,144000.0
2013-02-01 11:00:00,32.61,32.68,32.6,32.65,68500.0,21.5176,21.5637,21.511,21.5439,68500.0
2013-02-01 11:30:00,32.65,32.66,32.62,32.64,130100.0,21.5439,21.5505,21.5241,21.5373,130100.0
2013-02-01 12:00:00,32.64,32.66,32.55,32.58,124400.0,21.5373,21.5505,21.478,21.4978,124400.0
2013-02-01 12:30:00,32.57,32.58,32.53,32.55,67800.0,21.4912,21.4978,21.4648,21.478,67800.0
2013-02-01 13:00:00,32.56,32.58,32.53,32.55,78800.0,21.4846,21.4978,21.4648,21.478,78800.0
2013-02-01 13:30:00,32.56,32.67,32.55,32.65,99100.0,21.4846,21.5571,21.478,21.5439,99100.0
2013-02-01 14:00:00,32.65,32.7,32.63,32.69,100400.0,21.5439,21.5769,21.5307,21.5703,100400.0
2013-02-01 14:30:00,32.69,32.72,32.68,32.72,92200.0,21.5703,21.5901,21.5637,21.5901,92200.0
2013-02-01 15:00:00,32.72,32.72,32.66,32.68,102700.0,21.5901,21.5901,21.5505,21.5637,102700.0
2013-02-01 15:30:00,32.68,32.71,32.64,32.69,249700.0,21.5637,21.5835,21.5373,21.5703,249700.0
2013-02-04 09:30:00,32.59,32.6,32.51,32.52,207400.0,21.5044,21.511,21.4516,21.4582,207400.0
2013-02-04 10:00:00,32.53,32.61,32.51,32.59,267700.0,21.4648,21.5176,21.4516,21.5044,267700.0
2013-02-04 10:30:00,32.58,32.64,32.54,32.59,84800.0,21.4978,21.5373,21.4714,21.5044,84800.0
2013-02-04 11:00:00,32.59,32.59,32.54,32.56,97800.0,21.5044,21.5044,21.4714,21.4846,97800.0
2013-02-04 11:30:00,32.55,32.63,32.55,32.59,62400.0,21.478,21.5307,21.478,21.5044,62400.0
2013-02-04 12:00:00,32.59,32.66,32.56,32.63,79700.0,21.5044,21.5505,21.4846,21.5307,79700.0
2013-02-04 12:30:00,32.62,32.65,32.57,32.58,48100.0,21.5241,21.5439,21.4912,21.4978,48100.0
2013-02-04 13:00:00,32.57,32.6,32.56,32.59,41300.0,21.4912,21.511,21.4846,21.5044,41300.0
2013-02-04 13:30:00,32.59,32.59,32.55,32.57,42700.0,21.5044,21.5044,21.478,21.4912,42700.0
2013-02-04 14:00:00,32.57,32.57,32.53,32.57,58200.0,21.4912,21.4912,21.4648,21.4912,58200.0
2013-02-04 14:30:00,32.57,32.58,32.54,32.57,49700.0,21.4912,21.4978,21.4714,21.4912,49700.0
2013-02-04 15:00:00,32.56,32.58,32.52,32.55,98100.0,21.4846,21.4978,21.4582,21.478,98100.0
2013-02-04 15:30:00,32.55,32.55,32.5,32.53,186700.0,21.478,21.478,21.445,21.4648,186700.0
2013-02-05 09:30:00,32.59,32.81,32.53,32.81,121900.0,21.5044,21.6495,21.4648,21.6495,121900.0
2013-02-05 10:00:00,32.82,32.82,32.67,32.68,156300.0,21.6561,21.6561,21.5571,21.5637,156300.0
2013-02-05 10:30:00,32.67,32.7,32.64,32.69,88500.0,21.5571,21.5769,21.5373,21.5703,88500.0
2013-02-05 11:00:00,32.68,32.72,32.67,32.71,78200.0,21.5637,21.5901,21.5571,21.5835,78200.0
2013-02-05 11:30:00,32.7,32.73,32.66,32.69,86300.0,21.5769,21.5967,21.5505,21.5703,86300.0
2013-02-05 12:00:00,32.69,32.72,32.66,32.69,81000.0,21.5703,21.5901,21.5505,21.5703,81000.0
2013-02-05 12:30:00,32.68,32.72,32.66,32.69,66000.0,21.5637,21.5901,21.5505,21.5703,66000.0
2013-02-05 13:00:00,32.69,32.76,32.68,32.76,43100.0,21.5703,21.6165,21.5637,21.6165,43100.0
2013-02-05 13:30:00,32.76,32.76,32.72,32.72,63400.0,21.6165,21.6165,21.5901,21.5901,63400.0
2013-02-05 14:00:00,32.72,32.78,32.71,32.75,66300.0,21.5901,21.6297,21.5835,21.6099,66300.0
2013-02-05 14:30:00,32.76,32.8,32.75,32.77,80100.0,21.6165,21.6429,21.6099,21.6231,80100.0
2013-02-05 15:00:00,32.77,32.78,32.75,32.77,77600.0,21.6231,21.6297,21.6099,21.6231,77600.0
2013-02-05 15:30:00,32.77,32.77,32.62,32.63,268200.0,21.6231,21.6231,21.5241,21.5307,268200.0
2013-02-06 09:30:00,32.55,32.58,32.37,32.41,142300.0,21.478,21.4978,21.3592,21.3856,142300.0
2013-02-06 10:00:00,32.41,32.55,32.38,32.52,74600.0,21.3856,21.478,21.3658,21.4582,74600.0
2013-02-06 10:30:00,32.52,32.6,32.5,32.54,132000.0,21.4582,21.511,21.445,21.4714,132000.0
2013-02-06 11:00:00,32.53,32.6,32.49,32.59,100000.0,21.4648,21.511,21.4384,21.5044,100000.0
2013-02-06 11:30:00,32.58,32.61,32.55,32.6,90000.0,21.4978,21.5176,21.478,21.511,90000.0
2013-02-06 12:00:00,32.6,32.61,32.56,32.58,79000.0,21.511,21.5176,21.4846,21.4978,79000.0
2013-02-06 12:30:00,32.58,32.65,32.55,32.62,112200.0,21.4978,21.5439,21.478,21.5241,112200.0
2013-02-06 13:00:00,32.62,32.7,32.6,32.66,83200.0,21.5241,21.5769,21.511,21.5505,83200.0
2013-02-06 13:30:00,32.65,32.65,32.62,32.63,66500.0,21.5439,21.5439,21.5241,21.5307,66500.0
2013-02-06 14:00:00,32.63,32.68,32.62,32.68,47900.0,21.5307,21.5637,21.5241,21.5637,47900.0
2013-02-06 14:30:00,32.68,32.72,32.67,32.71,79100.0,21.5637,21.5901,21.5571,21.5835,79100.0
2013-02-06 15:00:00,32.72,32.78,32.68,32.77,97500.0,21.5901,21.6297,21.5637,21.6231,97500.0
2013-02-06 15:30:00,32.77,32.83,32.76,32.78,228400.0,21.6231,21.6627,21.6165,21.6297,228400.0
2013-02-07 09:30:00,32.84,32.98,32.79,32.83,147000.0,21.6693,21.7617,21.6363,21.6627,147000.0
2013-02-07 10:00:00,32.83,32.89,32.71,32.72,112500.0,21.6627,21.7023,21.5835,21.5901,112500.0
2013-02-07 10:30:00,32.72,32.73,32.59,32.65,107200.0,21.5901,21.5967,21.5044,21.5439,107200.0
2013-02-07 11:00:00,32.65,32.74,32.64,32.74,99900.0,21.5439,21.6033,21.5373,21.6033,99900.0
2013-02-07 11:30:00,32.74,32.76,32.7,32.76,71100.0,21.6033,21.6165,21.5769,21.6165,71100.0
2013-02-07 12:00:00,32.75,32.8,32.74,32.76,148500.0,21.6099,21.6429,21.6033,21.6165,148500.0
2013-02-07 12:30:00,32.75,32.78,32.74,32.77,44500.0,21.6099,21.6297,21.6033,21.6231,44500.0
2013-02-07 13:00:00,32.77,32.85,32.73,32.85,300400.0,21.6231,21.6759,21.5967,21.6759,300400.0
2013-02-07 13:30:00,32.84,32.84,32.8,32.84,62100.0,21.6693,21.6693,21.6429,21.6693,62100.0
2013-02-07 14:00:00,32.84,32.86,32.77,32.78,102500.0,21.6693,21.6825,21.6231,21.6297,102500.0
2013-02-07 14:30:00,32.79,32.81,32.75,32.78,73800.0,21.6363,21.6495,21.6099,21.6297,73800.0
2013-02-07 15:00:00,32.79,32.83,32.76,32.82,112300.0,21.6363,21.6627,21.6165,21.6561,112300.0
2013-02-07 15:30:00,32.82,32.83,32.73,32.74,390100.0,21.6561,21.6627,21.5967,21.6033,390100.0
2013-02-08 09:30:00,32.79,32.79,32.6,32.64,173800.0,21.6363,21.6363,21.511,21.5373,173800.0
2013-02-08 10:00:00,32.65,32.71,32.61,32.68,98800.0,21.5439,21.5835,21.5176,21.5637,98800.0
2013-02-08 10:30:00,32.67,32.68,32.63,32.67,87600.0,21.5571,21.5637,21.5307,21.5571,87600.0
2013-02-08 11:00:00,32.67,32.69,32.61,32.61,103600.0,21.5571,21.5703,21.5176,21.5176,103600.0
2013-02-08 11:30:00,32.61,32.61,32.53,32.55,97400.0,21.5176,21.5176,21.4648,21.478,97400.0
2013-02-08 12:00:00,32.55,32.55,32.53,32.55,88500.0,21.478,21.478,21.4648,21.478,88500.0
2013-02-08 12:30:00,32.55,32.55,32.49,32.5,105400.0,21.478,21.478,21.4384,21.445,105400.0
2013-02-08 13:00:00,32.5,32.52,32.49,32.52,124200.0,21.445,21.4582,21.4384,21.4582,124200.0
2013-02-08 13:30:00,32.51,32.54,32.5,32.54,97900.0,21.4516,21.4714,21.445,21.4714,97900.0
2013-02-08 14:00:00,32.54,32.54,32.52,32.52,90700.0,21.4714,21.4714,21.4582,21.4582,90700.0
2013-02-08 14:30:00,32.53,32.55,32.52,32.53,88800.0,21.4648,21.478,21.4582,21.4648,88800.0
2013-02-08 15:00:00,32.52,32.55,32.52,32.52,151700.0,21.4582,21.478,21.4582,21.4582,151700.0
2013-02-08 15:30:00,32.52,32.61,32.52,32.6,360000.0,21.4582,21.5176,21.4582,21.511,360000.0
2013-02-11 09:30:00,32.65,32.79,32.65,32.72,136200.0,21.5439,21.6363,21.5439,21.5901,136200.0
2013-02-11 10:00:00,32.72,32.76,32.7,32.74,71500.0,21.5901,21.6165,21.5769,21.6033,71500.0
2013-02-11 10:30:00,32.74,32.81,32.73,32.8,61900.0,21.6033,21.6495,21.5967,21.6429,61900.0
2013-02-11 11:00:00,32.8,32.85,32.76,32.82,71800.0,21.6429,21.6759,21.6165,21.6561,71800.0
2013-02-11 11:30:00,32.82,32.84,32.73,32.75,109700.0,21.6561,21.6693,21.5967,21.6099,109700.0
2013-02-11 12:00:00,32.75,32.83,32.75,32.81,54600.0,21.6099,21.6627,21.6099,21.6495,54600.0
2013-02-11 12:30:00,32.81,32.82,32.78,32.8,50900.0,21.6495,21.6561,21.6297,21.6429,50900.0
2013-02-11 13:00:00,32.8,32.81,32.79,32.8,86000.0,21.6429,21.6495,21.6363,21.6429,86000.0
2013-02-11 13:30:00,32.81,32.82,32.79,32.82,41700.0,21.6495,21.6561,21.6363,21.6561,41700.0
2013-02-11 14:00:00,32.82,32.84,32.8,32.81,67900.0,21.6561,21.6693,21.6429,21.6495,67900.0
2013-02-11 14:30:00,32.8,32.83,32.76,32.78,68000.0,21.6429,21.6627,21.6165,21.6297,68000.0
2013-02-11 15:00:00,32.77,32.84,32.77,32.82,125800.0,21.6231,21.6693,21.6231,21.6561,125800.0
2013-02-11 15:30:00,32.82,32.88,32.82,32.85,199600.0,21.6561,21.6957,21.6561,21.6759,199600.0
2013-02-12 09:30:00,32.81,32.86,32.72,32.78,93200.0,21.6495,21.6825,21.5901,21.6297,93200.0
2013-02-12 10:00:00,32.79,32.9,32.79,32.82,118700.0,21.6363,21.7089,21.6363,21.6561,118700.0
2013-02-12 10:30:00,32.81,32.84,32.76,32.78,270500.0,21.6495,21.6693,21.6165,21.6297,270500.0
2013-02-12 11:00:00,32.77,32.81,32.74,32.8,176700.0,21.6231,21.6495,21.6033,21.6429,176700.0
2013-02-12 11:30:00,32.81,32.86,32.78,32.86,135000.0,21.6495,21.6825,21.6297,21.6825,135000.0
2013-02-12 12:00:00,32.86,32.91,32.86,32.89,118000.0,21.6825,21.7155,21.6825,21.7023,118000.0
2013-02-12 12:30:00,32.88,32.93,32.87,32.93,65600.0,21.6957,21.7287,21.6891,21.7287,65600.0
2013-02-12 13:00:00,32.93,33.0,32.92,32.99,55000.0,21.7287,21.7749,21.7221,21.7683,55000.0
2013-02-12 13:30:00,32.99,33.01,32.98,33.01,51700.0,21.7683,21.7815,21.7617,21.7815,51700.0
2013-02-12 14:00:00,33.01,33.04,33.0,33.0,50900.0,21.7815,21.8013,21.7749,21.7749,50900.0
2013-02-12 14:30:00,33.01,33.04,33.0,33.01,62600.0,21.7815,21.8013,21.7749,21.7815,62600.0
2013-02-12 15:00:00,33.02,33.08,33.01,33.08,112800.0,21.7881,21.8277,21.7815,21.8277,112800.0
2013-02-12 15:30:00,33.08,33.16,33.07,33.16,286900.0,21.8277,21.8805,21.8211,21.8805,286900.0
2013-02-13 09:30:00,33.2,33.39,33.14,33.15,97600.0,21.9069,22.0322,21.8673,21.8739,97600.0
2013-02-13 10:00:00,33.15,33.24,33.12,33.21,106000.0,21.8739,21.9333,21.8541,21.9135,106000.0
2013-02-13 10:30:00,33.21,33.3,33.2,33.28,213000.0,21.9135,21.9728,21.9069,21.9596,213000.0
2013-02-13 11:00:00,33.28,33.29,33.21,33.21,288800.0,21.9596,21.9662,21.9135,21.9135,288800.0
2013-02-13 11:30:00,33.21,33.27,33.2,33.25,64600.0,21.9135,21.953,21.9069,21.9399,64600.0
2013-02-13 12:00:00,33.25,33.27,33.23,33.24,37400.0,21.9399,21.953,21.9267,21.9333,37400.0
2013-02-13 12:30:00,33.24,33.32,33.24,33.29,48100.0,21.9333,21.986,21.9333,21.9662,48100.0
2013-02-13 13:00:00,33.28,33.31,33.24,33.27,73200.0,21.9596,21.9794,21.9333,21.953,73200.0
2013-02-13 13:30:00,33.27,33.28,33.25,33.28,54200.0,21.953,21.9596,21.9399,21.9596,54200.0
2013-02-13 14:00:00,33.28,33.32,33.25,33.25,78800.0,21.9596,21.986,21.9399,21.9399,78800.0
2013-02-13 14:30:00,33.25,33.26,33.2,33.23,81500.0,21.9399,21.9464,21.9069,21.9267,81500.0
2013-02-13 15:00:00,33.23,33.25,33.2,33.24,119300.0,21.9267,21.9399,21.9069,21.9333,119300.0
2013-02-13 15:30:00,33.24,33.29,33.21,33.28,306100.0,21.9333,21.9662,21.9135,21.9596,306100.0
2013-02-14 09:30:00,33.2,33.24,33.07,33.14,104800.0,21.9069,21.9333,21.8211,21.8673,104800.0
2013-02-14 10:00:00,33.14,33.19,32.98,33.07,141800.0,21.8673,21.9003,21.7617,21.8211,141800.0
2013-02-14 10:30:00,33.08,33.13,33.06,33.1,110700.0,21.8277,21.8607,21.8145,21.8409,110700.0
2013-02-14 11:00:00,33.1,33.15,33.06,33.09,58500.0,21.8409,21.8739,21.8145,21.8343,58500.0
2013-02-14 11:30:00,33.1,33.12,33.06,33.1,59800.0,21.8409,21.8541,21.8145,21.8409,59800.0
2013-02-14 12:00:00,33.1,33.1,33.05,33.06,44500.0,21.8409,21.8409,21.8079,21.8145,44500.0
2013-02-14 12:30:00,33.06,33.06,32.99,33.0,69700.0,21.8145,21.8145,21.7683,21.7749,69700.0
2013-02-14 13:00:00,32.99,33.01,32.95,32.96,64400.0,21.7683,21.7815,21.7419,21.7485,64400.0
2013-02-14 13:30:00,32.95,33.04,32.94,33.04,42400.0,21.7419,21.8013,21.7353,21.8013,42400.0
2013-02-14 14:00:00,33.03,33.05,33.01,33.04,127200.0,21.7947,21.8079,21.7815,21.8013,127200.0
2013-02-14 14:30:00,33.04,33.07,33.02,33.06,50700.0,21.8013,21.8211,21.7881,21.8145,50700.0
2013-02-14 15:00:00,33.06,33.13,33.04,33.13,70100.0,21.8145,21.8607,21.8013,21.8607,70100.0
2013-02-14 15:30:00,33.13,33.16,33.12,33.13,266700.0,21.8607,21.8805,21.8541,21.8607,266700.0
2013-02-15 09:30:00,33.18,33.25,33.13,33.21,283100.0,21.8937,21.9399,21.8607,21.9135,283100.0
2013-02-15 10:00:00,33.21,33.25,33.2,33.22,74100.0,21.9135,21.9399,21.9069,21.9201,74100.0
2013-02-15 10:30:00,33.21,33.24,33.15,33.16,225600.0,21.9135,21.9333,21.8739,21.8805,225600.0
2013-02-15 11:00:00,33.16,33.19,33.13,33.16,73900.0,21.8805,21.9003,21.8607,21.8805,73900.0
2013-02-15 11:30:00,33.16,33.19,33.12,33.14,83900.0,21.8805,21.9003,21.8541,21.8673,83900.0
2013-02-15 12:00:00,33.14,33.14,33.08,33.09,75500.0,21.8673,21.8673,21.8277,21.8343,75500.0
2013-02-15 12:30:00,33.09,33.14,33.08,33.11,96800.0,21.8343,21.8673,21.8277,21.8475,96800.0
2013-02-15 13:00:00,33.11,33.15,33.1,33.15,59800.0,21.8475,21.8739,21.8409,21.8739,59800.0
2013-02-15 13:30:00,33.15,33.2,33.14,33.16,195500.0,21.8739,21.9069,21.8673,21.8805,195500.0
2013-02-15 14:00:00,33.17,33.18,33.14,33.14,88300.0,21.8871,21.8937,21.8673,21.8673,88300.0
2013-02-15 14:30:00,33.14,33.17,33.13,33.15,183100.0,21.8673,21.8871,21.8607,21.8739,183100.0
2013-02-15 15:00:00,33.15,33.17,33.14,33.16,230900.0,21.8739,21.8871,21.8673,21.8805,230900.0
2013-02-15 15:30:00,33.16,33.2,33.11,33.12,579500.0,21.8805,21.9069,21.8475,21.8541,579500.0
2013-02-19 09:30:00,33.12,33.28,33.05,33.1,277600.0,21.8541,21.9596,21.8079,21.8409,277600.0
2013-02-19 10:00:00,33.11,33.24,33.1,33.24,122000.0,21.8475,21.9333,21.8409,21.9333,122000.0
2013-02-19 10:30:00,33.23,33.27,33.2,33.27,121700.0,21.9267,21.953,21.9069,21.953,121700.0
2013-02-19 11:00:00,33.27,33.28,33.23,33.28,126800.0,21.953,21.9596,21.9267,21.9596,126800.0
2013-02-19 11:30:00,33.28,33.54,33.27,33.47,253700.0,21.9596,22.1312,21.953,22.085,253700.0
2013-02-19 12:00:00,33.47,33.48,33.39,33.48,98700.0,22.085,22.0916,22.0322,22.0916,98700.0
2013-02-19 12:30:00,33.47,33.5,33.44,33.45,116200.0,22.085,22.1048,22.0652,22.0718,116200.0
2013-02-19 13:00:00,33.45,33.45,33.36,33.36,70300.0,22.0718,22.0718,22.0124,22.0124,70300.0
2013-02-19 13:30:00,33.36,33.36,33.3,33.34,133300.0,22.0124,22.0124,21.9728,21.9992,133300.0
2013-02-19 14:00:00,33.34,33.4,33.34,33.39,94200.0,21.9992,22.0388,21.9992,22.0322,94200.0
2013-02-19 14:30:00,33.39,33.4,33.33,33.33,79400.0,22.0322,22.0388,21.9926,21.9926,79400.0
2013-02-19 15:00:00,33.34,33.34,33.31,33.32,138100.0,21.9992,21.9992,21.9794,21.986,138100.0
2013-02-19 15:30:00,33.32,33.32,33.22,33.24,573900.0,21.986,21.986,21.9201,21.9333,573900.0
2013-02-20 09:30:00,33.23,33.52,33.21,33.45,204400.0,21.9267,22.118,21.9135,22.0718,204400.0
2013-02-20 10:00:00,33.45,33.7,33.42,33.5,208200.0,22.0718,22.2368,22.052,22.1048,208200.0
2013-02-20 10:30:00,33.49,34.04,33.45,33.81,295600.0,22.0982,22.4611,22.0718,22.3094,295600.0
2013-02-20 11:00:00,33.8,33.84,33.69,33.83,107500.0,22.3028,22.3292,22.2302,22.3226,107500.0
2013-02-20 11:30:00,33.82,33.95,33.79,33.89,108100.0,22.316,22.4017,22.2962,22.3622,108100.0
2013-02-20 12:00:00,33.89,33.96,33.74,33.74,101300.0,22.3622,22.4083,22.2632,22.2632,101300.0
2013-02-20 12:30:00,33.74,33.74,33.65,33.7,98100.0,22.2632,22.2632,22.2038,22.2368,98100.0
2013-02-20 13:00:00,33.7,33.72,33.68,33.69,74400.0,22.2368,22.25,22.2236,22.2302,74400.0
2013-02-20 13:30:00,33.7,33.75,33.68,33.71,64800.0,22.2368,22.2698,22.2236,22.2434,64800.0
2013-02-20 14:00:00,33.71,33.78,33.54,33.58,129800.0,22.2434,22.2896,22.1312,22.1576,129800.0
2013-02-20 14:30:00,33.59,33.65,33.44,33.47,150300.0,22.1642,22.2038,22.0652,22.085,150300.0
2013-02-20 15:00:00,33.47,33.54,33.38,33.43,158700.0,22.085,22.1312,22.0256,22.0586,158700.0
2013-02-20 15:30:00,33.44,33.52,33.4,33.46,373500.0,22.0652,22.118,22.0388,22.0784,373500.0
2013-02-21 09:30:00,33.38,33.46,33.25,33.27,138700.0,22.0256,22.0784,21.9399,21.953,138700.0
2013-02-21 10:00:00,33.27,33.34,33.16,33.26,137600.0,21.953,21.9992,21.8805,21.9464,137600.0
2013-02-21 10:30:00,33.26,33.34,33.22,33.24,116000.0,21.9464,21.9992,21.9201,21.9333,116000.0
2013-02-21 11:00:00,33.25,33.27,33.18,33.21,119700.0,21.9399,21.953,21.8937,21.9135,119700.0
2013-02-21 11:30:00,33.21,33.35,33.2,33.35,82300.0,21.9135,22.0058,21.9069,22.0058,82300.0
2013-02-21 12:00:00,33.35,33.35,33.3,33.34,63700.0,22.0058,22.0058,21.9728,21.9992,63700.0
2013-02-21 12:30:00,33.34,33.34,33.23,33.3,69600.0,21.9992,21.9992,21.9267,21.9728,69600.0
2013-02-21 13:00:00,33.31,33.34,33.27,33.3,49400.0,21.9794,21.9992,21.953,21.9728,49400.0
2013-02-21 13:30:00,33.3,33.3,33.26,33.27,54300.0,21.9728,21.9728,21.9464,21.953,54300.0
2013-02-21 14:00:00,33.27,33.27,33.18,33.2,79000.0,21.953,21.953,21.8937,21.9069,79000.0
2013-02-21 14:30:00,33.2,33.21,33.18,33.2,72800.0,21.9069,21.9135,21.8937,21.9069,72800.0
2013-02-21 15:00:00,33.2,33.27,33.19,33.26,130300.0,21.9069,21.953,21.9003,21.9464,130300.0
2013-02-21 15:30:00,33.26,33.27,33.16,33.16,326200.0,21.9464,21.953,21.8805,21.8805,326200.0
2013-02-22 09:30:00,33.29,33.64,33.26,33.63,172200.0,21.9662,22.1972,21.9464,22.1906,172200.0
2013-02-22 10:00:00,33.64,33.67,33.57,33.59,64100.0,22.1972,22.217,22.151,22.1642,64100.0
2013-02-22 10:30:00,33.59,33.62,33.57,33.6,56800.0,22.1642,22.184,22.151,22.1708,56800.0
2013-02-22 11:00:00,33.6,33.63,33.54,33.61,66400.0,22.1708,22.1906,22.1312,22.1774,66400.0
2013-02-22 11:30:00,33.61,33.63,33.56,33.58,46100.0,22.1774,22.1906,22.1444,22.1576,46100.0
2013-02-22 12:00:00,33.57,33.6,33.55,33.58,38400.0,22.151,22.1708,22.1378,22.1576,38400.0
2013-02-22 12:30:00,33.58,33.61,33.56,33.57,42900.0,22.1576,22.1774,22.1444,22.151,42900.0
2013-02-22 13:00:00,33.57,33.6,33.55,33.58,47300.0,22.151,22.1708,22.1378,22.1576,47300.0
2013-02-22 13:30:00,33.58,33.59,33.56,33.57,52800.0,22.1576,22.1642,22.1444,22.151,52800.0
2013-02-22 14:00:00,33.56,33.57,33.53,33.55,39900.0,22.1444,22.151,22.1246,22.1378,39900.0
2013-02-22 14:30:00,33.55,33.59,33.55,33.58,41600.0,22.1378,22.1642,22.1378,22.1576,41600.0
2013-02-22 15:00:00,33.59,33.61,33.56,33.57,60600.0,22.1642,22.1774,22.1444,22.151,60600.0
2013-02-22 15:30:00,33.58,33.6,33.56,33.59,150300.0,22.1576,22.1708,22.1444,22.1642,150300.0
2013-02-25 09:30:00,33.69,33.92,33.68,33.85,96800.0,22.2302,22.3819,22.2236,22.3358,96800.0
2013-02-25 10:00:00,33.85,33.9,33.67,33.69,168900.0,22.3358,22.3688,22.217,22.2302,168900.0
2013-02-25 10:30:00,33.7,33.75,33.67,33.69,153600.0,22.2368,22.2698,22.217,22.2302,153600.0
2013-02-25 11:00:00,33.68,33.78,33.67,33.73,107400.0,22.2236,22.2896,22.217,22.2566,107400.0
2013-02-25 11:30:00,33.73,33.74,33.63,33.66,77400.0,22.2566,22.2632,22.1906,22.2104,77400.0
2013-02-25 12:00:00,33.65,33.65,33.58,33.61,75800.0,22.2038,22.2038,22.1576,22.1774,75800.0
2013-02-25 12:30:00,33.61,33.65,33.59,33.62,52000.0,22.1774,22.2038,22.1642,22.184,52000.0
2013-02-25 13:00:00,33.62,33.66,33.58,33.65,62500.0,22.184,22.2104,22.1576,22.2038,62500.0
2013-02-25 13:30:00,33.64,33.64,33.41,33.47,121200.0,22.1972,22.1972,22.0454,22.085,121200.0
2013-02-25 14:00:00,33.48,33.51,33.44,33.48,100900.0,22.0916,22.1114,22.0652,22.0916,100900.0
2013-02-25 14:30:00,33.48,33.52,33.43,33.46,183200.0,22.0916,22.118,22.0586,22.0784,183200.0
2013-02-25 15:00:00,33.47,33.48,33.34,33.36,159000.0,22.085,22.0916,21.9992,22.0124,159000.0
2013-02-25 15:30:00,33.37,33.37,33.12,33.14,358800.0,22.019,22.019,21.8541,21.8673,358800.0
2013-02-26 09:30:00,33.11,33.57,33.11,33.41,122600.0,21.8475,22.151,21.8475,22.0454,122600.0
2013-02-26 10:00:00,33.42,33.44,33.27,33.32,143500.0,22.052,22.0652,21.953,21.986,143500.0
2013-02-26 10:30:00,33.31,33.33,33.22,33.23,102700.0,21.9794,21.9926,21.9201,21.9267,102700.0
2013-02-26 11:00:00,33.23,33.26,33.17,33.2,93400.0,21.9267,21.9464,21.8871,21.9069,93400.0
2013-02-26 11:30:00,33.2,33.23,33.14,33.17,68400.0,21.9069,21.9267,21.8673,21.8871,68400.0
2013-02-26 12:00:00,33.17,33.29,33.14,33.26,77400.0,21.8871,21.9662,21.8673,21.9464,77400.0
2013-02-26 12:30:00,33.26,33.34,33.25,33.32,60700.0,21.9464,21.9992,21.9399,21.986,60700.0
2013-02-26 13:00:00,33.31,33.36,33.26,33.36,68300.0,21.9794,22.0124,21.9464,22.0124,68300.0
2013-02-26 13:30:00,33.36,33.4,33.28,33.3,76000.0,22.0124,22.0388,21.9596,21.9728,76000.0
2013-02-26 14:00:00,33.31,33.44,33.3,33.42,57400.0,21.9794,22.0652,21.9728,22.052,57400.0
2013-02-26 14:30:00,33.42,33.45,33.32,33.36,94500.0,22.052,22.0718,21.986,22.0124,94500.0
2013-02-26 15:00:00,33.37,33.42,33.28,33.3,116000.0,22.019,22.052,21.9596,21.9728,116000.0
2013-02-26 15:30:00,33.31,33.39,33.29,33.36,176300.0,21.9794,22.0322,21.9662,22.0124,176300.0
2013-02-27 09:30:00,33.43,33.55,33.35,33.52,126900.0,22.0586,22.1378,22.0058,22.118,126900.0
2013-02-27 10:00:00,33.51,33.57,33.47,33.49,86200.0,22.1114,22.151,22.085,22.0982,86200.0
2013-02-27 10:30:00,33.49,33.51,33.44,33.48,80600.0,22.0982,22.1114,22.0652,22.0916,80600.0
2013-02-27 11:00:00,33.48,33.53,33.44,33.44,101200.0,22.0916,22.1246,22.0652,22.0652,101200.0
2013-02-27 11:30:00,33.44,33.46,33.39,33.39,73700.0,22.0652,22.0784,22.0322,22.0322,73700.0
2013-02-27 12:00:00,33.4,33.48,33.39,33.48,71400.0,22.0388,22.0916,22.0322,22.0916,71400.0
2013-02-27 12:30:00,33.48,33.5,33.42,33.45,85300.0,22.0916,22.1048,22.052,22.0718,85300.0
2013-02-27 13:00:00,33.45,33.46,33.42,33.43,68200.0,22.0718,22.0784,22.052,22.0586,68200.0
2013-02-27 13:30:00,33.44,33.51,33.43,33.5,117200.0,22.0652,22.1114,22.0586,22.1048,117200.0
2013-02-27 14:00:00,33.51,33.54,33.49,33.52,143500.0,22.1114,22.1312,22.0982,22.118,143500.0
2013-02-27 14:30:00,33.52,33.53,33.46,33.48,87400.0,22.118,22.1246,22.0784,22.0916,87400.0
2013-02-27 15:00:00,33.49,33.53,33.47,33.52,126300.0,22.0982,22.1246,22.085,22.118,126300.0
2013-02-27 15:30:00,33.51,33.52,33.45,33.47,198100.0,22.1114,22.118,22.0718,22.085,198100.0
2013-02-28 09:30:00,33.49,33.86,33.49,33.84,167400.0,22.0982,22.3424,22.0982,22.3292,167400.0
2013-02-28 10:00:00,33.84,33.85,33.66,33.72,132000.0,22.3292,22.3358,22.2104,22.25,132000.0
2013-02-28 10:30:00,33.71,33.73,33.64,33.73,108100.0,22.2434,22.2566,22.1972,22.2566,108100.0
2013-02-28 11:00:00,33.74,33.86,33.7,33.85,115400.0,22.2632,22.3424,22.2368,22.3358,115400.0
2013-02-28 11:30:00,33.86,33.94,33.84,33.87,128100.0,22.3424,22.3951,22.3292,22.349,128100.0
2013-02-28 12:00:00,33.88,33.91,33.86,33.88,64400.0,22.3556,22.3753,22.3424,22.3556,64400.0
2013-02-28 12:30:00,33.88,33.94,33.86,33.89,67100.0,22.3556,22.3951,22.3424,22.3622,67100.0
2013-02-28 13:00:00,33.9,33.97,33.88,33.96,88900.0,22.3688,22.4149,22.3556,22.4083,88900.0
2013-02-28 13:30:00,33.96,33.97,33.9,33.95,101600.0,22.4083,22.4149,22.3688,22.4017,101600.0
2013-02-28 14:00:00,33.95,33.96,33.92,33.94,72900.0,22.4017,22.4083,22.3819,22.3951,72900.0
2013-02-28 14:30:00,33.95,33.96,33.9,33.91,101000.0,22.4017,22.4083,22.3688,22.3753,101000.0
2013-02-28 15:00:00,33.91,33.94,33.88,33.92,134000.0,22.3753,22.3951,22.3556,22.3819,134000.0
2013-02-28 15:30:00,33.92,33.93,33.78,33.79,263300.0,22.3819,22.3885,22.2896,22.2962,263300.0
2013-03-01 09:30:00,33.71,33.77,33.49,33.63,76500.0,22.2434,22.283,22.0982,22.1906,76500.0
2013-03-01 10:00:00,33.64,33.68,33.54,33.66,134800.0,22.1972,22.2236,22.1312,22.2104,134800.0
2013-03-01 10:30:00,33.65,33.78,33.65,33.78,96400.0,22.2038,22.2896,22.2038,22.2896,96400.0
2013-03-01 11:00:00,33.78,33.86,33.76,33.78,106900.0,22.2896,22.3424,22.2764,22.2896,106900.0
2013-03-01 11:30:00,33.78,33.84,33.73,33.76,119300.0,22.2896,22.3292,22.2566,22.2764,119300.0
2013-03-01 12:00:00,33.75,33.85,33.73,33.83,86900.0,22.2698,22.3358,22.2566,22.3226,86900.0
2013-03-01 12:30:00,33.83,33.97,33.83,33.96,75200.0,22.3226,22.4149,22.3226,22.4083,75200.0
2013-03-01 13:00:00,33.96,33.97,33.84,33.86,72300.0,22.4083,22.4149,22.3292,22.3424,72300.0
2013-03-01 13:30:00,33.86,33.89,33.83,33.89,53700.0,22.3424,22.3622,22.3226,22.3622,53700.0
2013-03-01 14:00:00,33.88,33.9,33.83,33.86,48800.0,22.3556,22.3688,22.3226,22.3424,48800.0
2013-03-01 14:30:00,33.86,33.92,33.85,33.88,99900.0,22.3424,22.3819,22.3358,22.3556,99900.0
2013-03-01 15:00:00,33.87,33.87,33.8,33.81,99900.0,22.349,22.349,22.3028,22.3094,99900.0
2013-03-01 15:30:00,33.8,33.92,33.8,33.88,190800.0,22.3028,22.3819,22.3028,22.3556,190800.0
2013-03-04 09:30:00,33.73,33.98,33.73,33.84,97200.0,22.2566,22.4215,22.2566,22.3292,97200.0
2013-03-04 10:00:00,33.85,33.94,33.79,33.93,154200.0,22.3358,22.3951,22.2962,22.3885,154200.0
2013-03-04 10:30:00,33.94,34.06,33.94,33.94,127200.0,22.3951,22.4743,22.3951,22.3951,127200.0
2013-03-04 11:00:00,33.94,34.0,33.9,33.94,199800.0,22.3951,22.4347,22.3688,22.3951,199800.0
2013-03-04 11:30:00,33.95,33.95,33.85,33.9,134700.0,22.4017,22.4017,22.3358,22.3688,134700.0
2013-03-04 12:00:00,33.9,33.95,33.88,33.93,159100.0,22.3688,22.4017,22.3556,22.3885,159100.0
2013-03-04 12:30:00,33.92,33.96,33.9,33.96,79800.0,22.3819,22.4083,22.3688,22.4083,79800.0
2013-03-04 13:00:00,33.95,34.02,33.93,34.02,89600.0,22.4017,22.4479,22.3885,22.4479,89600.0
2013-03-04 13:30:00,34.02,34.08,34.0,34.08,101700.0,22.4479,22.4875,22.4347,22.4875,101700.0
2013-03-04 14:00:00,34.08,34.17,34.06,34.17,101800.0,22.4875,22.5469,22.4743,22.5469,101800.0
2013-03-04 14:30:00,34.16,34.18,34.14,34.16,48700.0,22.5403,22.5535,22.5271,22.5403,48700.0
2013-03-04 15:00:00,34.16,34.16,34.12,34.14,127700.0,22.5403,22.5403,22.5139,22.5271,127700.0
2013-03-04 15:30:00,34.14,34.15,34.06,34.1,255200.0,22.5271,22.5337,22.4743,22.5007,255200.0
2013-03-05 09:30:00,34.25,34.37,34.16,34.32,82700.0,22.5997,22.6789,22.5403,22.6459,82700.0
2013-03-05 10:00:00,34.32,34.36,34.25,34.36,150100.0,22.6459,22.6723,22.5997,22.6723,150100.0
2013-03-05 10:30:00,34.36,34.41,34.32,34.33,160600.0,22.6723,22.7053,22.6459,22.6525,160600.0
2013-03-05 11:00:00,34.33,34.34,34.2,34.2,132200.0,22.6525,22.6591,22.5667,22.5667,132200.0
2013-03-05 11:30:00,34.2,34.22,34.14,34.21,123900.0,22.5667,22.5799,22.5271,22.5733,123900.0
2013-03-05 12:00:00,34.22,34.34,34.22,34.28,90000.0,22.5799,22.6591,22.5799,22.6195,90000.0
2013-03-05 12:30:00,34.29,34.29,34.21,34.21,97400.0,22.6261,22.6261,22.5733,22.5733,97400.0
2013-03-05 13:00:00,34.21,34.25,34.19,34.23,76100.0,22.5733,22.5997,22.5601,22.5865,76100.0
2013-03-05 13:30:00,34.23,34.28,34.19,34.2,130200.0,22.5865,22.6195,22.5601,22.5667,130200.0
2013-03-05 14:00:00,34.2,34.23,34.19,34.2,146500.0,22.5667,22.5865,22.5601,22.5667,146500.0
2013-03-05 14:30:00,34.19,34.29,34.19,34.29,150500.0,22.5601,22.6261,22.5601,22.6261,150500.0
2013-03-05 15:00:00,34.29,34.3,34.25,34.27,155900.0,22.6261,22.6327,22.5997,22.6129,155900.0
2013-03-05 15:30:00,34.26,34.3,34.24,34.3,339200.0,22.6063,22.6327,22.5931,22.6327,339200.0
2013-03-06 09:30:00,34.3,34.43,34.28,34.34,143600.0,22.6327,22.7185,22.6195,22.6591,143600.0
2013-03-06 10:00:00,34.34,34.37,34.25,34.26,130400.0,22.6591,22.6789,22.5997,22.6063,130400.0
2013-03-06 10:30:00,34.26,34.28,34.06,34.08,162500.0,22.6063,22.6195,22.4743,22.4875,162500.0
2013-03-06 11:00:00,34.09,34.22,34.09,34.11,93800.0,22.4941,22.5799,22.4941,22.5073,93800.0
2013-03-06 11:30:00,34.11,34.16,34.1,34.13,95900.0,22.5073,22.5403,22.5007,22.5205,95900.0
2013-03-06 12:00:00,34.13,34.14,34.09,34.09,106100.0,22.5205,22.5271,22.4941,22.4941,106100.0
2013-03-06 12:30:00,34.09,34.12,34.03,34.05,113900.0,22.4941,22.5139,22.4545,22.4677,113900.0
2013-03-06 13:00:00,34.05,34.09,33.97,34.01,198200.0,22.4677,22.4941,22.4149,22.4413,198200.0
2013-03-06 13:30:00,34.01,34.06,33.95,33.97,126700.0,22.4413,22.4743,22.4017,22.4149,126700.0
2013-03-06 14:00:00,33.97,34.0,33.96,33.98,115800.0,22.4149,22.4347,22.4083,22.4215,115800.0
2013-03-06 14:30:00,33.98,34.11,33.98,34.09,140600.0,22.4215,22.5073,22.4215,22.4941,140600.0
2013-03-06 15:00:00,34.08,34.11,34.04,34.1,169700.0,22.4875,22.5073,22.4611,22.5007,169700.0
2013-03-06 15:30:00,34.11,34.11,34.03,34.05,336000.0,22.5073,22.5073,22.4545,22.4677,336000.0
2013-03-07 09:30:00,34.07,34.2,34.06,34.2,156700.0,22.4809,22.5667,22.4743,22.5667,156700.0
2013-03-07 10:00:00,34.19,34.23,34.15,34.17,216300.0,22.5601,22.5865,22.5337,22.5469,216300.0
2013-03-07 10:30:00,34.17,34.19,34.09,34.1,171000.0,22.5469,22.5601,22.4941,22.5007,171000.0
2013-03-07 11:00:00,34.1,34.2,34.08,34.1,135400.0,22.5007,22.5667,22.4875,22.5007,135400.0
2013-03-07 11:30:00,34.11,34.2,34.11,34.19,90300.0,22.5073,22.5667,22.5073,22.5601,90300.0
2013-03-07 12:00:00,34.2,34.22,34.15,34.2,87500.0,22.5667,22.5799,22.5337,22.5667,87500.0
2013-03-07 12:30:00,34.21,34.24,34.17,34.19,182600.0,22.5733,22.5931,22.5469,22.5601,182600.0
2013-03-07 13:00:00,34.19,34.19,34.07,34.1,179500.0,22.5601,22.5601,22.4809,22.5007,179500.0
2013-03-07 13:30:00,34.11,34.13,34.08,34.1,78700.0,22.5073,22.5205,22.4875,22.5007,78700.0
2013-03-07 14:00:00,34.09,34.12,34.05,34.09,76100.0,22.4941,22.5139,22.4677,22.4941,76100.0
2013-03-07 14:30:00,34.09,34.16,34.09,34.15,167500.0,22.4941,22.5403,22.4941,22.5337,167500.0
2013-03-07 15:00:00,34.16,34.16,34.12,34.15,120100.0,22.5403,22.5403,22.5139,22.5337,120100.0
2013-03-07 15:30:00,34.15,34.17,34.03,34.06,267500.0,22.5337,22.5469,22.4545,22.4743,267500.0
2013-03-08 09:30:00,34.11,34.15,33.99,34.03,134600.0,22.5073,22.5337,22.4281,22.4545,134600.0
2013-03-08 10:00:00,34.03,34.06,33.97,34.02,115700.0,22.4545,22.4743,22.4149,22.4479,115700.0
2013-03-08 10:30:00,34.02,34.04,33.77,33.85,218700.0,22.4479,22.4611,22.283,22.3358,218700.0
2013-03-08 11:00:00,33.86,33.9,33.8,33.89,140000.0,22.3424,22.3688,22.3028,22.3622,140000.0
2013-03-08 11:30:00,33.89,33.91,33.83,33.83,118300.0,22.3622,22.3753,22.3226,22.3226,118300.0
2013-03-08 12:00:00,33.84,33.89,33.81,33.81,72400.0,22.3292,22.3622,22.3094,22.3094,72400.0
2013-03-08 12:30:00,33.8,33.9,33.8,33.85,70500.0,22.3028,22.3688,22.3028,22.3358,70500.0
2013-03-08 13:00:00,33.84,33.88,33.83,33.87,101900.0,22.3292,22.3556,22.3226,22.349,101900.0
2013-03-08 13:30:00,33.87,33.87,33.8,33.82,147100.0,22.349,22.349,22.3028,22.316,147100.0
2013-03-08 14:00:00,33.83,33.84,33.8,33.83,116900.0,22.3226,22.3292,22.3028,22.3226,116900.0
2013-03-08 14:30:00,33.83,33.86,33.8,33.86,127900.0,22.3226,22.3424,22.3028,22.3424,127900.0
2013-03-08 15:00:00,33.85,34.01,33.85,34.01,178200.0,22.3358,22.4413,22.3358,22.4413,178200.0
2013-03-08 15:30:00,34.01,34.03,33.88,33.9,535800.0,22.4413,22.4545,22.3556,22.3688,535800.0
2013-03-11 09:30:00,33.5,33.8,33.45,33.69,285200.0,22.3654,22.5657,22.332,22.4923,285200.0
2013-03-11 10:00:00,33.69,33.78,33.69,33.78,98400.0,22.4923,22.5523,22.4923,22.5523,98400.0
2013-03-11 10:30:00,33.77,33.84,33.77,33.83,114600.0,22.5457,22.5924,22.5457,22.5857,114600.0
2013-03-11 11:00:00,33.83,33.87,33.79,33.85,95900.0,22.5857,22.6124,22.559,22.5991,95900.0
2013-03-11 11:30:00,33.85,33.9,33.84,33.87,168500.0,22.5991,22.6325,22.5924,22.6124,168500.0
2013-03-11 12:00:00,33.87,33.95,33.87,33.92,54400.0,22.6124,22.6658,22.6124,22.6458,54400.0
2013-03-11 12:30:00,33.92,33.93,33.83,33.93,83600.0,22.6458,22.6525,22.5857,22.6525,83600.0
2013-03-11 13:00:00,33.93,33.95,33.87,33.87,82100.0,22.6525,22.6658,22.6124,22.6124,82100.0
2013-03-11 13:30:00,33.88,33.95,33.87,33.94,108700.0,22.6191,22.6658,22.6124,22.6592,108700.0
2013-03-11 14:00:00,33.94,34.0,33.94,34.0,115300.0,22.6592,22.6992,22.6592,22.6992,115300.0
2013-03-11 14:30:00,34.0,34.0,33.92,33.96,129100.0,22.6992,22.6992,22.6458,22.6725,129100.0
2013-03-11 15:00:00,33.97,34.0,33.94,33.97,179200.0,22.6792,22.6992,22.6592,22.6792,179200.0
2013-03-11 15:30:00,33.96,33.98,33.88,33.92,456600.0,22.6725,22.6859,22.6191,22.6458,456600.0
2013-03-12 09:30:00,33.91,33.94,33.78,33.79,97000.0,22.6391,22.6592,22.5523,22.559,97000.0
2013-03-12 10:00:00,33.79,33.87,33.78,33.84,108700.0,22.559,22.6124,22.5523,22.5924,108700.0
2013-03-12 10:30:00,33.84,33.9,33.82,33.86,144500.0,22.5924,22.6325,22.579,22.6058,144500.0
2013-03-12 11:00:00,33.85,33.87,33.8,33.81,108600.0,22.5991,22.6124,22.5657,22.5724,108600.0
2013-03-12 11:30:00,33.81,33.81,33.75,33.76,69200.0,22.5724,22.5724,22.5323,22.539,69200.0
2013-03-12 12:00:00,33.76,33.83,33.74,33.81,224200.0,22.539,22.5857,22.5256,22.5724,224200.0
2013-03-12 12:30:00,33.81,33.82,33.77,33.77,67000.0,22.5724,22.579,22.5457,22.5457,67000.0
2013-03-12 13:00:00,33.78,33.78,33.7,33.77,69000.0,22.5523,22.5523,22.4989,22.5457,69000.0
2013-03-12 13:30:00,33.77,33.81,33.75,33.8,251500.0,22.5457,22.5724,22.5323,22.5657,251500.0
2013-03-12 14:00:00,33.79,33.83,33.75,33.79,80600.0,22.559,22.5857,22.5323,22.559,80600.0
2013-03-12 14:30:00,33.78,33.8,33.76,33.76,80200.0,22.5523,22.5657,22.539,22.539,80200.0
2013-03-12 15:00:00,33.76,33.79,33.75,33.76,76600.0,22.539,22.559,22.5323,22.539,76600.0
2013-03-12 15:30:00,33.76,33.82,33.72,33.81,338200.0,22.539,22.579,22.5123,22.5724,338200.0
2013-03-13 09:30:00,33.82,33.85,33.71,33.8,53600.0,22.579,22.5991,22.5056,22.5657,53600.0
2013-03-13 10:00:00,33.81,33.92,33.81,33.91,61400.0,22.5724,22.6458,22.5724,22.6391,61400.0
2013-03-13 10:30:00,33.92,33.95,33.89,33.92,68300.0,22.6458,22.6658,22.6258,22.6458,68300.0
2013-03-13 11:00:00,33.92,33.92,33.89,33.91,72800.0,22.6458,22.6458,22.6258,22.6391,72800.0
2013-03-13 11:30:00,33.91,33.92,33.88,33.91,89500.0,22.6391,22.6458,22.6191,22.6391,89500.0
2013-03-13 12:00:00,33.92,33.93,33.89,33.91,46400.0,22.6458,22.6525,22.6258,22.6391,46400.0
2013-03-13 12:30:00,33.91,33.94,33.89,33.91,42500.0,22.6391,22.6592,22.6258,22.6391,42500.0
2013-03-13 13:00:00,33.91,33.92,33.87,33.9,59900.0,22.6391,22.6458,22.6124,22.6325,59900.0
2013-03-13 13:30:00,33.9,33.97,33.89,33.95,92300.0,22.6325,22.6792,22.6258,22.6658,92300.0
2013-03-13 14:00:00,33.95,34.0,33.91,33.95,278000.0,22.6658,22.6992,22.6391,22.6658,278000.0
2013-03-13 14:30:00,33.97,33.97,33.94,33.95,59400.0,22.6792,22.6792,22.6592,22.6658,59400.0
2013-03-13 15:00:00,33.95,33.97,33.93,33.95,109900.0,22.6658,22.6792,22.6525,22.6658,109900.0
2013-03-13 15:30:00,33.95,34.01,33.95,34.0,308900.0,22.6658,22.7059,22.6658,22.6992,308900.0
2013-03-14 09:30:00,34.51,34.69,34.34,34.44,889000.0,23.0397,23.1599,22.9262,22.993,889000.0
2013-03-14 10:00:00,34.44,34.52,34.35,34.37,408900.0,22.993,23.0464,22.9329,22.9462,408900.0
2013-03-14 10:30:00,34.37,34.39,34.23,34.24,425800.0,22.9462,22.9596,22.8528,22.8594,425800.0
2013-03-14 11:00:00,34.25,34.28,34.23,34.26,183100.0,22.8661,22.8862,22.8528,22.8728,183100.0
2013-03-14 11:30:00,34.27,34.29,34.17,34.18,264900.0,22.8795,22.8928,22.8127,22.8194,264900.0
2013-03-14 12:00:00,34.18,34.2,34.11,34.2,127800.0,22.8194,22.8327,22.7727,22.8327,127800.0
2013-03-14 12:30:00,34.19,34.25,34.17,34.19,124800.0,22.8261,22.8661,22.8127,22.8261,124800.0
2013-03-14 13:00:00,34.19,34.26,34.18,34.25,130700.0,22.8261,22.8728,22.8194,22.8661,130700.0
2013-03-14 13:30:00,34.24,34.29,34.19,34.19,114700.0,22.8594,22.8928,22.8261,22.8261,114700.0
2013-03-14 14:00:00,34.19,34.23,34.16,34.21,98700.0,22.8261,22.8528,22.806,22.8394,98700.0
2013-03-14 14:30:00,34.22,34.22,34.14,34.16,88300.0,22.8461,22.8461,22.7927,22.806,88300.0
2013-03-14 15:00:00,34.16,34.19,34.15,34.17,151700.0,22.806,22.8261,22.7994,22.8127,151700.0
2013-03-14 15:30:00,34.16,34.25,34.16,34.2,451000.0,22.806,22.8661,22.806,22.8327,451000.0
2013-03-15 09:30:00,34.09,34.16,33.95,34.0,616100.0,22.7593,22.806,22.6658,22.6992,616100.0
2013-03-15 10:00:00,34.0,34.17,33.97,34.16,196900.0,22.6992,22.8127,22.6792,22.806,196900.0
2013-03-15 10:30:00,34.16,34.23,34.16,34.16,142800.0,22.806,22.8528,22.806,22.806,142800.0
2013-03-15 11:00:00,34.17,34.29,34.17,34.26,117100.0,22.8127,22.8928,22.8127,22.8728,117100.0
2013-03-15 11:30:00,34.26,34.3,34.18,34.28,97100.0,22.8728,22.8995,22.8194,22.8862,97100.0
2013-03-15 12:00:00,34.28,34.35,34.19,34.2,64200.0,22.8862,22.9329,22.8261,22.8327,64200.0
2013-03-15 12:30:00,34.19,34.35,34.19,34.32,63600.0,22.8261,22.9329,22.8261,22.9129,63600.0
2013-03-15 13:00:00,34.31,34.37,34.3,34.33,69300.0,22.9062,22.9462,22.8995,22.9195,69300.0
2013-03-15 13:30:00,34.33,34.35,34.3,34.33,76700.0,22.9195,22.9329,22.8995,22.9195,76700.0
2013-03-15 14:00:00,34.32,34.39,34.3,34.35,159600.0,22.9129,22.9596,22.8995,22.9329,159600.0
2013-03-15 14:30:00,34.36,34.38,34.32,34.32,103000.0,22.9396,22.9529,22.9129,22.9129,103000.0
2013-03-15 15:00:00,34.32,34.37,34.28,34.32,116700.0,22.9129,22.9462,22.8862,22.9129,116700.0
2013-03-15 15:30:00,34.32,34.39,34.24,34.39,465300.0,22.9129,22.9596,22.8594,22.9596,465300.0
2013-03-18 09:30:00,34.06,34.24,34.05,34.21,209300.0,22.7393,22.8594,22.7326,22.8394,209300.0
2013-03-18 10:00:00,34.2,34.25,34.16,34.24,137400.0,22.8327,22.8661,22.806,22.8594,137400.0
2013-03-18 10:30:00,34.24,34.29,34.2,34.26,77300.0,22.8594,22.8928,22.8327,22.8728,77300.0
2013-03-18 11:00:00,34.27,34.32,34.25,34.31,47800.0,22.8795,22.9129,22.8661,22.9062,47800.0
2013-03-18 11:30:00,34.3,34.37,34.29,34.36,47600.0,22.8995,22.9462,22.8928,22.9396,47600.0
2013-03-18 12:00:00,34.36,34.4,34.34,34.36,68000.0,22.9396,22.9663,22.9262,22.9396,68000.0
2013-03-18 12:30:00,34.37,34.39,34.3,34.34,49300.0,22.9462,22.9596,22.8995,22.9262,49300.0
2013-03-18 13:00:00,34.34,34.34,34.27,34.27,95000.0,22.9262,22.9262,22.8795,22.8795,95000.0
2013-03-18 13:30:00,34.27,34.33,34.23,34.3,54000.0,22.8795,22.9195,22.8528,22.8995,54000.0
2013-03-18 14:00:00,34.3,34.38,34.3,34.36,40900.0,22.8995,22.9529,22.8995,22.9396,40900.0
2013-03-18 14:30:00,34.36,34.36,34.27,34.27,43500.0,22.9396,22.9396,22.8795,22.8795,43500.0
2013-03-18 15:00:00,34.27,34.31,34.19,34.2,84600.0,22.8795,22.9062,22.8261,22.8327,84600.0
2013-03-18 15:30:00,34.2,34.2,34.11,34.16,214800.0,22.8327,22.8327,22.7727,22.806,214800.0
2013-03-19 09:30:00,34.31,34.39,34.23,34.3,155800.0,22.9062,22.9596,22.8528,22.8995,155800.0
2013-03-19 10:00:00,34.29,34.3,34.12,34.14,122200.0,22.8928,22.8995,22.7793,22.7927,122200.0
2013-03-19 10:30:00,34.13,34.17,34.09,34.13,134400.0,22.786,22.8127,22.7593,22.786,134400.0
2013-03-19 11:00:00,34.13,34.18,34.08,34.17,165600.0,22.786,22.8194,22.7526,22.8127,165600.0
2013-03-19 11:30:00,34.18,34.19,34.06,34.09,108000.0,22.8194,22.8261,22.7393,22.7593,108000.0
2013-03-19 12:00:00,34.09,34.13,34.06,34.13,61900.0,22.7593,22.786,22.7393,22.786,61900.0
2013-03-19 12:30:00,34.13,34.14,34.09,34.09,49600.0,22.786,22.7927,22.7593,22.7593,49600.0
2013-03-19 13:00:00,34.09,34.14,34.08,34.13,58900.0,22.7593,22.7927,22.7526,22.786,58900.0
2013-03-19 13:30:00,34.12,34.2,34.09,34.17,55000.0,22.7793,22.8327,22.7593,22.8127,55000.0
2013-03-19 14:00:00,34.17,34.26,34.14,34.26,65800.0,22.8127,22.8728,22.7927,22.8728,65800.0
2013-03-19 14:30:00,34.26,34.33,34.26,34.27,152100.0,22.8728,22.9195,22.8728,22.8795,152100.0
2013-03-19 15:00:00,34.27,34.4,34.25,34.32,193400.0,22.8795,22.9663,22.8661,22.9129,193400.0
2013-03-19 15:30:00,34.31,34.31,34.18,34.31,416800.0,22.9062,22.9062,22.8194,22.9062,416800.0
2013-03-20 09:30:00,34.42,34.5,34.37,34.38,176400.0,22.9796,23.033,22.9462,22.9529,176400.0
2013-03-20 10:00:00,34.38,34.45,34.35,34.42,93100.0,22.9529,22.9996,22.9329,22.9796,93100.0
2013-03-20 10:30:00,34.42,34.55,34.37,34.55,104700.0,22.9796,23.0664,22.9462,23.0664,104700.0
2013-03-20 11:00:00,34.55,34.59,34.51,34.53,145300.0,23.0664,23.0931,23.0397,23.0531,145300.0
2013-03-20 11:30:00,34.53,34.57,34.51,34.55,74000.0,23.0531,23.0798,23.0397,23.0664,74000.0
2013-03-20 12:00:00,34.55,34.56,34.47,34.54,62800.0,23.0664,23.0731,23.013,23.0597,62800.0
2013-03-20 12:30:00,34.54,34.57,34.51,34.54,58500.0,23.0597,23.0798,23.0397,23.0597,58500.0
2013-03-20 13:00:00,34.54,34.58,34.54,34.58,62600.0,23.0597,23.0864,23.0597,23.0864,62600.0
2013-03-20 13:30:00,34.58,34.58,34.51,34.55,57000.0,23.0864,23.0864,23.0397,23.0664,57000.0
2013-03-20 14:00:00,34.55,34.66,34.52,34.61,88200.0,23.0664,23.1398,23.0464,23.1065,88200.0
2013-03-20 14:30:00,34.61,34.61,34.55,34.55,73400.0,23.1065,23.1065,23.0664,23.0664,73400.0
2013-03-20 15:00:00,34.55,34.6,34.5,34.57,148600.0,23.0664,23.0998,23.033,23.0798,148600.0
2013-03-20 15:30:00,34.58,34.59,34.47,34.53,304100.0,23.0864,23.0931,23.013,23.0531,304100.0
2013-03-21 09:30:00,34.39,34.45,34.26,34.3,116000.0,22.9596,22.9996,22.8728,22.8995,116000.0
2013-03-21 10:00:00,34.31,34.36,34.18,34.23,197700.0,22.9062,22.9396,22.8194,22.8528,197700.0
2013-03-21 10:30:00,34.23,34.28,34.19,34.26,142800.0,22.8528,22.8862,22.8261,22.8728,142800.0
2013-03-21 11:00:00,34.27,34.3,34.22,34.27,80700.0,22.8795,22.8995,22.8461,22.8795,80700.0
2013-03-21 11:30:00,34.27,34.32,34.26,34.27,93800.0,22.8795,22.9129,22.8728,22.8795,93800.0
2013-03-21 12:00:00,34.26,34.31,34.25,34.3,74700.0,22.8728,22.9062,22.8661,22.8995,74700.0
2013-03-21 12:30:00,34.3,34.31,34.22,34.26,67100.0,22.8995,22.9062,22.8461,22.8728,67100.0
2013-03-21 13:00:00,34.25,34.29,34.16,34.21,60600.0,22.8661,22.8928,22.806,22.8394,60600.0
2013-03-21 13:30:00,34.2,34.26,34.12,34.23,91700.0,22.8327,22.8728,22.7793,22.8528,91700.0
2013-03-21 14:00:00,34.24,34.31,34.16,34.23,88800.0,22.8594,22.9062,22.806,22.8528,88800.0
2013-03-21 14:30:00,34.24,34.26,34.2,34.24,54300.0,22.8594,22.8728,22.8327,22.8594,54300.0
2013-03-21 15:00:00,34.24,34.28,34.21,34.25,89100.0,22.8594,22.8862,22.8394,22.8661,89100.0
2013-03-21 15:30:00,34.26,34.27,34.2,34.22,558200.0,22.8728,22.8795,22.8327,22.8461,558200.0
2013-03-22 09:30:00,34.33,34.34,34.19,34.22,86800.0,22.9195,22.9262,22.8261,22.8461,86800.0
2013-03-22 10:00:00,34.22,34.31,34.21,34.29,71100.0,22.8461,22.9062,22.8394,22.8928,71100.0
2013-03-22 10:30:00,34.28,34.29,34.2,34.27,106000.0,22.8862,22.8928,22.8327,22.8795,106000.0
2013-03-22 11:00:00,34.27,34.38,34.27,34.35,81000.0,22.8795,22.9529,22.8795,22.9329,81000.0
2013-03-22 11:30:00,34.35,34.37,34.3,34.31,71400.0,22.9329,22.9462,22.8995,22.9062,71400.0
2013-03-22 12:00:00,34.32,34.34,34.26,34.27,45000.0,22.9129,22.9262,22.8728,22.8795,45000.0
2013-03-22 12:30:00,34.27,34.29,34.22,34.29,43700.0,22.8795,22.8928,22.8461,22.8928,43700.0
2013-03-22 13:00:00,34.29,34.32,34.25,34.28,39100.0,22.8928,22.9129,22.8661,22.8862,39100.0
2013-03-22 13:30:00,34.28,34.3,34.24,34.25,38500.0,22.8862,22.8995,22.8594,22.8661,38500.0
2013-03-22 14:00:00,34.24,34.29,34.24,34.24,71200.0,22.8594,22.8928,22.8594,22.8594,71200.0
2013-03-22 14:30:00,34.25,34.25,34.23,34.24,65600.0,22.8661,22.8661,22.8528,22.8594,65600.0
2013-03-22 15:00:00,34.23,34.25,34.19,34.23,70200.0,22.8528,22.8661,22.8261,22.8528,70200.0
2013-03-22 15:30:00,34.23,34.28,34.18,34.28,345000.0,22.8528,22.8862,22.8194,22.8862,345000.0
2013-03-25 09:30:00,34.4,34.58,34.23,34.58,51300.0,22.9663,23.0864,22.8528,23.0864,51300.0
2013-03-25 10:00:00,34.58,34.58,34.47,34.47,51000.0,23.0864,23.0864,23.013,23.013,51000.0
2013-03-25 10:30:00,34.46,34.48,34.33,34.34,89400.0,23.0063,23.0197,22.9195,22.9262,89400.0
2013-03-25 11:00:00,34.33,34.4,34.26,34.3,66300.0,22.9195,22.9663,22.8728,22.8995,66300.0
2013-03-25 11:30:00,34.3,34.42,34.27,34.33,55000.0,22.8995,22.9796,22.8795,22.9195,55000.0
2013-03-25 12:00:00,34.34,34.36,34.25,34.28,49700.0,22.9262,22.9396,22.8661,22.8862,49700.0
2013-03-25 12:30:00,34.28,34.33,34.22,34.25,44100.0,22.8862,22.9195,22.8461,22.8661,44100.0
2013-03-25 13:00:00,34.24,34.25,34.17,34.2,91600.0,22.8594,22.8661,22.8127,22.8327,91600.0
2013-03-25 13:30:00,34.19,34.33,34.19,34.28,84500.0,22.8261,22.9195,22.8261,22.8862,84500.0
2013-03-25 14:00:00,34.29,34.33,34.26,34.29,47700.0,22.8928,22.9195,22.8728,22.8928,47700.0
2013-03-25 14:30:00,34.29,34.3,34.22,34.22,40100.0,22.8928,22.8995,22.8461,22.8461,40100.0
2013-03-25 15:00:00,34.23,34.24,34.14,34.15,93800.0,22.8528,22.8594,22.7927,22.7994,93800.0
2013-03-25 15:30:00,34.16,34.31,34.15,34.25,299700.0,22.806,22.9062,22.7994,22.8661,299700.0
2013-03-26 09:30:00,34.35,34.55,34.35,34.55,63000.0,22.9329,23.0664,22.9329,23.0664,63000.0
2013-03-26 10:00:00,34.54,34.58,34.46,34.52,127600.0,23.0597,23.0864,23.0063,23.0464,127600.0
2013-03-26 10:30:00,34.52,34.6,34.5,34.52,136600.0,23.0464,23.0998,23.033,23.0464,136600.0
2013-03-26 11:00:00,34.52,34.59,34.47,34.58,121700.0,23.0464,23.0931,23.013,23.0864,121700.0
2013-03-26 11:30:00,34.59,34.65,34.53,34.54,125900.0,23.0931,23.1332,23.0531,23.0597,125900.0
2013-03-26 12:00:00,34.54,34.62,34.54,34.55,78400.0,23.0597,23.1131,23.0597,23.0664,78400.0
2013-03-26 12:30:00,34.55,34.56,34.47,34.48,42000.0,23.0664,23.0731,23.013,23.0197,42000.0
2013-03-26 13:00:00,34.48,34.54,34.45,34.49,143200.0,23.0197,23.0597,22.9996,23.0264,143200.0
2013-03-26 13:30:00,34.48,34.57,34.48,34.54,62500.0,23.0197,23.0798,23.0197,23.0597,62500.0
2013-03-26 14:00:00,34.54,34.55,34.51,34.55,122600.0,23.0597,23.0664,23.0397,23.0664,122600.0
2013-03-26 14:30:00,34.55,34.56,34.52,34.54,61600.0,23.0664,23.0731,23.0464,23.0597,61600.0
2013-03-26 15:00:00,34.55,34.6,34.54,34.58,127300.0,23.0664,23.0998,23.0597,23.0864,127300.0
2013-03-26 15:30:00,34.57,34.65,34.52,34.6,401400.0,23.0798,23.1332,23.0464,23.0998,401400.0
2013-03-27 09:30:00,34.52,34.55,34.37,34.53,66600.0,23.0464,23.0664,22.9462,23.0531,66600.0
2013-03-27 10:00:00,34.53,34.68,34.51,34.66,83300.0,23.0531,23.1532,23.0397,23.1398,83300.0
2013-03-27 10:30:00,34.67,34.76,34.65,34.75,98100.0,23.1465,23.2066,23.1332,23.1999,98100.0
2013-03-27 11:00:00,34.74,34.8,34.7,34.71,128400.0,23.1933,23.2333,23.1666,23.1732,128400.0
2013-03-27 11:30:00,34.71,34.76,34.7,34.73,55700.0,23.1732,23.2066,23.1666,23.1866,55700.0
2013-03-27 12:00:00,34.73,34.76,34.67,34.68,38400.0,23.1866,23.2066,23.1465,23.1532,38400.0
2013-03-27 12:30:00,34.69,34.7,34.58,34.58,75000.0,23.1599,23.1666,23.0864,23.0864,75000.0
2013-03-27 13:00:00,34.58,34.64,34.57,34.63,69700.0,23.0864,23.1265,23.0798,23.1198,69700.0
2013-03-27 13:30:00,34.63,34.65,34.6,34.64,67600.0,23.1198,23.1332,23.0998,23.1265,67600.0
2013-03-27 14:00:00,34.64,34.67,34.61,34.66,144100.0,23.1265,23.1465,23.1065,23.1398,144100.0
2013-03-27 14:30:00,34.66,34.69,34.63,34.65,92400.0,23.1398,23.1599,23.1198,23.1332,92400.0
2013-03-27 15:00:00,34.66,34.66,34.62,34.64,105000.0,23.1398,23.1398,23.1131,23.1265,105000.0
2013-03-27 15:30:00,34.65,34.66,34.61,34.63,297200.0,23.1332,23.1398,23.1065,23.1198,297200.0
2013-03-28 09:30:00,34.67,34.85,34.65,34.76,101100.0,23.1465,23.2667,23.1332,23.2066,101100.0
2013-03-28 10:00:00,34.77,34.85,34.74,34.82,129400.0,23.2133,23.2667,23.1933,23.2467,129400.0
2013-03-28 10:30:00,34.81,35.0,34.79,34.97,130900.0,23.24,23.3668,23.2266,23.3468,130900.0
2013-03-28 11:00:00,34.97,34.99,34.92,34.94,54700.0,23.3468,23.3602,23.3134,23.3268,54700.0
2013-03-28 11:30:00,34.95,34.98,34.89,34.9,69900.0,23.3335,23.3535,23.2934,23.3001,69900.0
2013-03-28 12:00:00,34.9,34.95,34.87,34.88,68100.0,23.3001,23.3335,23.2801,23.2867,68100.0
2013-03-28 12:30:00,34.88,34.96,34.87,34.96,39100.0,23.2867,23.3401,23.2801,23.3401,39100.0
2013-03-28 13:00:00,34.96,34.97,34.9,34.91,49300.0,23.3401,23.3468,23.3001,23.3068,49300.0
2013-03-28 13:30:00,34.92,34.92,34.84,34.87,52500.0,23.3134,23.3134,23.26,23.2801,52500.0
2013-03-28 14:00:00,34.87,34.93,34.85,34.91,83300.0,23.2801,23.3201,23.2667,23.3068,83300.0
2013-03-28 14:30:00,34.92,35.0,34.91,34.99,76100.0,23.3134,23.3668,23.3068,23.3602,76100.0
2013-03-28 15:00:00,34.98,34.99,34.93,34.94,111100.0,23.3535,23.3602,23.3201,23.3268,111100.0
2013-03-28 15:30:00,34.94,35.12,34.94,35.03,634100.0,23.3268,23.447,23.3268,23.3869,634100.0
2013-04-01 09:30:00,34.94,35.09,34.87,35.06,64000.0,23.3268,23.4269,23.2801,23.4069,64000.0
2013-04-01 10:00:00,35.04,35.06,34.96,35.05,89200.0,23.3935,23.4069,23.3401,23.4002,89200.0
2013-04-01 10:30:00,35.06,35.06,34.93,34.94,50500.0,23.4069,23.4069,23.3201,23.3268,50500.0
2013-04-01 11:00:00,34.94,35.01,34.89,34.92,105100.0,23.3268,23.3735,23.2934,23.3134,105100.0
2013-04-01 11:30:00,34.92,34.94,34.86,34.9,51400.0,23.3134,23.3268,23.2734,23.3001,51400.0
2013-04-01 12:00:00,34.9,34.95,34.9,34.94,65500.0,23.3001,23.3335,23.3001,23.3268,65500.0
2013-04-01 12:30:00,34.93,34.95,34.9,34.93,32200.0,23.3201,23.3335,23.3001,23.3201,32200.0
2013-04-01 13:00:00,34.94,35.0,34.92,34.98,72700.0,23.3268,23.3668,23.3134,23.3535,72700.0
2013-04-01 13:30:00,34.98,35.01,34.95,35.01,55700.0,23.3535,23.3735,23.3335,23.3735,55700.0
2013-04-01 14:00:00,35.01,35.03,34.96,34.97,45100.0,23.3735,23.3869,23.3401,23.3468,45100.0
2013-04-01 14:30:00,34.97,34.99,34.93,34.94,31900.0,23.3468,23.3602,23.3201,23.3268,31900.0
2013-04-01 15:00:00,34.94,34.96,34.87,34.91,63500.0,23.3268,23.3401,23.2801,23.3068,63500.0
2013-04-01 15:30:00,34.91,34.93,34.88,34.92,199600.0,23.3068,23.3201,23.2867,23.3134,199600.0
2013-04-02 09:30:00,34.95,35.13,34.95,35.06,64100.0,23.3335,23.4536,23.3335,23.4069,64100.0
2013-04-02 10:00:00,35.07,35.17,35.07,35.13,75800.0,23.4136,23.4803,23.4136,23.4536,75800.0
2013-04-02 10:30:00,35.11,35.16,35.06,35.08,50200.0,23.4403,23.4737,23.4069,23.4203,50200.0
2013-04-02 11:00:00,35.08,35.14,35.06,35.1,58700.0,23.4203,23.4603,23.4069,23.4336,58700.0
2013-04-02 11:30:00,35.1,35.12,35.01,35.12,43200.0,23.4336,23.447,23.3735,23.447,43200.0
2013-04-02 12:00:00,35.12,35.13,35.07,35.09,35900.0,23.447,23.4536,23.4136,23.4269,35900.0
2013-04-02 12:30:00,35.09,35.09,35.01,35.06,43700.0,23.4269,23.4269,23.3735,23.4069,43700.0
2013-04-02 13:00:00,35.05,35.08,35.02,35.05,46600.0,23.4002,23.4203,23.3802,23.4002,46600.0
2013-04-02 13:30:00,35.05,35.09,34.99,35.02,32600.0,23.4002,23.4269,23.3602,23.3802,32600.0
2013-04-02 14:00:00,35.02,35.07,35.02,35.04,58600.0,23.3802,23.4136,23.3802,23.3935,58600.0
2013-04-02 14:30:00,35.03,35.08,35.0,35.08,58100.0,23.3869,23.4203,23.3668,23.4203,58100.0
2013-04-02 15:00:00,35.07,35.1,35.01,35.05,113600.0,23.4136,23.4336,23.3735,23.4002,113600.0
2013-04-02 15:30:00,35.04,35.18,35.0,35.16,256200.0,23.3935,23.487,23.3668,23.4737,256200.0
2013-04-03 09:30:00,35.13,35.36,35.08,35.11,91400.0,23.4536,23.6072,23.4203,23.4403,91400.0
2013-04-03 10:00:00,35.12,35.13,34.97,35.0,109300.0,23.447,23.4536,23.3468,23.3668,109300.0
2013-04-03 10:30:00,35.0,35.08,34.94,34.94,99900.0,23.3668,23.4203,23.3268,23.3268,99900.0
2013-04-03 11:00:00,34.94,34.96,34.81,34.92,136700.0,23.3268,23.3401,23.24,23.3134,136700.0
2013-04-03 11:30:00,34.93,34.94,34.89,34.92,156500.0,23.3201,23.3268,23.2934,23.3134,156500.0
2013-04-03 12:00:00,34.93,34.93,34.84,34.86,153000.0,23.3201,23.3201,23.26,23.2734,153000.0
2013-04-03 12:30:00,34.85,34.93,34.84,34.9,133100.0,23.2667,23.3201,23.26,23.3001,133100.0
2013-04-03 13:00:00,34.9,34.92,34.87,34.91,138400.0,23.3001,23.3134,23.2801,23.3068,138400.0
2013-04-03 13:30:00,34.9,34.91,34.85,34.88,96300.0,23.3001,23.3068,23.2667,23.2867,96300.0
2013-04-03 14:00:00,34.87,34.93,34.83,34.84,84700.0,23.2801,23.3201,23.2533,23.26,84700.0
2013-04-03 14:30:00,34.83,34.85,34.81,34.81,100400.0,23.2533,23.2667,23.24,23.24,100400.0
2013-04-03 15:00:00,34.81,34.84,34.73,34.73,154900.0,23.24,23.26,23.1866,23.1866,154900.0
2013-04-03 15:30:00,34.73,34.86,34.68,34.8,348400.0,23.1866,23.2734,23.1532,23.2333,348400.0
2013-04-04 09:30:00,34.78,34.99,34.78,34.96,77100.0,23.22,23.3602,23.22,23.3401,77100.0
2013-04-04 10:00:00,34.94,34.99,34.73,34.76,152400.0,23.3268,23.3602,23.1866,23.2066,152400.0
2013-04-04 10:30:00,34.75,34.8,34.71,34.8,153000.0,23.1999,23.2333,23.1732,23.2333,153000.0
2013-04-04 11:00:00,34.8,34.98,34.77,34.97,73900.0,23.2333,23.3535,23.2133,23.3468,73900.0
2013-04-04 11:30:00,34.96,34.97,34.86,34.89,61600.0,23.3401,23.3468,23.2734,23.2934,61600.0
2013-04-04 12:00:00,34.89,34.89,34.8,34.85,75600.0,23.2934,23.2934,23.2333,23.2667,75600.0
2013-04-04 12:30:00,34.84,34.91,34.83,34.91,53800.0,23.26,23.3068,23.2533,23.3068,53800.0
2013-04-04 13:00:00,34.9,34.9,34.82,34.83,51500.0,23.3001,23.3001,23.2467,23.2533,51500.0
2013-04-04 13:30:00,34.84,34.86,34.81,34.85,53700.0,23.26,23.2734,23.24,23.2667,53700.0
2013-04-04 14:00:00,34.85,34.89,34.82,34.83,78100.0,23.2667,23.2934,23.2467,23.2533,78100.0
2013-04-04 14:30:00,34.84,34.85,34.79,34.81,77900.0,23.26,23.2667,23.2266,23.24,77900.0
2013-04-04 15:00:00,34.8,34.83,34.77,34.81,109000.0,23.2333,23.2533,23.2133,23.24,109000.0
2013-04-04 15:30:00,34.8,34.88,34.8,34.84,275000.0,23.2333,23.2867,23.2333,23.26,275000.0
2013-04-05 09:30:00,34.52,34.79,34.51,34.67,146300.0,23.0464,23.2266,23.0397,23.1465,146300.0
2013-04-05 10:00:00,34.65,34.67,34.45,34.46,299800.0,23.1332,23.1465,22.9996,23.0063,299800.0
2013-04-05 10:30:00,34.46,34.57,34.35,34.55,316700.0,23.0063,23.0798,22.9329,23.0664,316700.0
2013-04-05 11:00:00,34.55,34.71,34.55,34.7,148300.0,23.0664,23.1732,23.0664,23.1666,148300.0
2013-04-05 11:30:00,34.69,34.69,34.52,34.54,172000.0,23.1599,23.1599,23.0464,23.0597,172000.0
2013-04-05 12:00:00,34.55,34.61,34.53,34.54,117000.0,23.0664,23.1065,23.0531,23.0597,117000.0
2013-04-05 12:30:00,34.55,34.59,34.5,34.56,135400.0,23.0664,23.0931,23.033,23.0731,135400.0
2013-04-05 13:00:00,34.56,34.63,34.54,34.55,110300.0,23.0731,23.1198,23.0597,23.0664,110300.0
2013-04-05 13:30:00,34.56,34.59,34.5,34.59,97900.0,23.0731,23.0931,23.033,23.0931,97900.0
2013-04-05 14:00:00,34.58,34.69,34.58,34.67,79700.0,23.0864,23.1599,23.0864,23.1465,79700.0
2013-04-05 14:30:00,34.67,34.8,34.67,34.8,103600.0,23.1465,23.2333,23.1465,23.2333,103600.0
2013-04-05 15:00:00,34.79,34.81,34.7,34.78,92300.0,23.2266,23.24,23.1666,23.22,92300.0
2013-04-05 15:30:00,34.79,34.83,34.72,34.8,385600.0,23.2266,23.2533,23.1799,23.2333,385600.0
2013-04-08 09:30:00,34.78,34.83,34.62,34.74,119600.0,23.22,23.2533,23.1131,23.1933,119600.0
2013-04-08 10:00:00,34.75,34.8,34.67,34.8,133600.0,23.1999,23.2333,23.1465,23.2333,133600.0
2013-04-08 10:30:00,34.8,34.86,34.73,34.81,184600.0,23.2333,23.2734,23.1866,23.24,184600.0
2013-04-08 11:00:00,34.82,34.83,34.73,34.74,84200.0,23.2467,23.2533,23.1866,23.1933,84200.0
2013-04-08 11:30:00,34.75,34.78,34.7,34.73,74800.0,23.1999,23.22,23.1666,23.1866,74800.0
2013-04-08 12:00:00,34.73,34.77,34.65,34.66,124800.0,23.1866,23.2133,23.1332,23.1398,124800.0
2013-04-08 12:30:00,34.65,34.71,34.65,34.69,127700.0,23.1332,23.1732,23.1332,23.1599,127700.0
2013-04-08 13:00:00,34.69,34.74,34.68,34.7,90900.0,23.1599,23.1933,23.1532,23.1666,90900.0
2013-04-08 13:30:00,34.7,34.72,34.67,34.72,117900.0,23.1666,23.1799,23.1465,23.1799,117900.0
2013-04-08 14:00:00,34.72,34.77,34.67,34.7,118900.0,23.1799,23.2133,23.1465,23.1666,118900.0
2013-04-08 14:30:00,34.7,34.81,34.7,34.8,48800.0,23.1666,23.24,23.1666,23.2333,48800.0
2013-04-08 15:00:00,34.79,34.91,34.79,34.89,57900.0,23.2266,23.3068,23.2266,23.2934,57900.0
2013-04-08 15:30:00,34.89,35.07,34.88,35.06,210800.0,23.2934,23.4136,23.2867,23.4069,210800.0
2013-04-09 09:30:00,35.03,35.13,34.84,34.97,54500.0,23.3869,23.4536,23.26,23.3468,54500.0
2013-04-09 10:00:00,34.96,35.0,34.92,34.98,112300.0,23.3401,23.3668,23.3134,23.3535,112300.0
2013-04-09 10:30:00,34.98,35.0,34.91,35.0,83700.0,23.3535,23.3668,23.3068,23.3668,83700.0
2013-04-09 11:00:00,35.0,35.0,34.87,34.97,72800.0,23.3668,23.3668,23.2801,23.3468,72800.0
2013-04-09 11:30:00,34.98,34.98,34.91,34.93,105200.0,23.3535,23.3535,23.3068,23.3201,105200.0
2013-04-09 12:00:00,34.94,34.96,34.93,34.93,37900.0,23.3268,23.3401,23.3201,23.3201,37900.0
2013-04-09 12:30:00,34.93,35.02,34.93,35.0,39600.0,23.3201,23.3802,23.3201,23.3668,39600.0
2013-04-09 13:00:00,35.01,35.08,34.99,35.07,43000.0,23.3735,23.4203,23.3602,23.4136,43000.0
2013-04-09 13:30:00,35.06,35.1,35.03,35.04,40300.0,23.4069,23.4336,23.3869,23.3935,40300.0
2013-04-09 14:00:00,35.04,35.09,35.04,35.08,66300.0,23.3935,23.4269,23.3935,23.4203,66300.0
2013-04-09 14:30:00,35.07,35.09,35.02,35.02,61800.0,23.4136,23.4269,23.3802,23.3802,61800.0
2013-04-09 15:00:00,35.03,35.07,34.97,35.01,77000.0,23.3869,23.4136,23.3468,23.3735,77000.0
2013-04-09 15:30:00,35.01,35.01,34.91,34.94,193900.0,23.3735,23.3735,23.3068,23.3268,193900.0
2013-04-10 09:30:00,35.0,35.08,34.95,34.99,40700.0,23.3668,23.4203,23.3335,23.3602,40700.0
2013-04-10 10:00:00,34.99,35.07,34.97,35.03,43800.0,23.3602,23.4136,23.3468,23.3869,43800.0
2013-04-10 10:30:00,35.04,35.06,34.98,35.06,56500.0,23.3935,23.4069,23.3535,23.4069,56500.0
2013-04-10 11:00:00,35.05,35.11,35.02,35.09,91100.0,23.4002,23.4403,23.3802,23.4269,91100.0
2013-04-10 11:30:00,35.09,35.13,35.06,35.09,75500.0,23.4269,23.4536,23.4069,23.4269,75500.0
2013-04-10 12:00:00,35.09,35.16,35.07,35.1,60700.0,23.4269,23.4737,23.4136,23.4336,60700.0
2013-04-10 12:30:00,35.1,35.16,35.09,35.15,59700.0,23.4336,23.4737,23.4269,23.467,59700.0
2013-04-10 13:00:00,35.15,35.19,35.13,35.16,48000.0,23.467,23.4937,23.4536,23.4737,48000.0
2013-04-10 13:30:00,35.16,35.16,35.11,35.13,58100.0,23.4737,23.4737,23.4403,23.4536,58100.0
2013-04-10 14:00:00,35.13,35.17,35.12,35.14,58400.0,23.4536,23.4803,23.447,23.4603,58400.0
2013-04-10 14:30:00,35.14,35.15,35.11,35.14,40900.0,23.4603,23.467,23.4403,23.4603,40900.0
2013-04-10 15:00:00,35.13,35.16,35.1,35.15,53400.0,23.4536,23.4737,23.4336,23.467,53400.0
2013-04-10 15:30:00,35.16,35.18,35.1,35.16,184700.0,23.4737,23.487,23.4336,23.4737,184700.0
2013-04-11 09:30:00,35.21,35.26,35.12,35.23,44900.0,23.507,23.5404,23.447,23.5204,44900.0
2013-04-11 10:00:00,35.23,35.28,35.16,35.18,83900.0,23.5204,23.5538,23.4737,23.487,83900.0
2013-04-11 10:30:00,35.19,35.24,35.17,35.19,81200.0,23.4937,23.5271,23.4803,23.4937,81200.0
2013-04-11 11:00:00,35.2,35.26,35.2,35.24,100100.0,23.5004,23.5404,23.5004,23.5271,100100.0
2013-04-11 11:30:00,35.23,35.26,35.2,35.25,99800.0,23.5204,23.5404,23.5004,23.5337,99800.0
2013-04-11 12:00:00,35.25,35.29,35.22,35.28,78400.0,23.5337,23.5605,23.5137,23.5538,78400.0
2013-04-11 12:30:00,35.28,35.32,35.27,35.28,44800.0,23.5538,23.5805,23.5471,23.5538,44800.0
2013-04-11 13:00:00,35.28,35.33,35.27,35.29,34700.0,23.5538,23.5872,23.5471,23.5605,34700.0
2013-04-11 13:30:00,35.3,35.33,35.25,35.26,29500.0,23.5671,23.5872,23.5337,23.5404,29500.0
2013-04-11 14:00:00,35.26,35.29,35.23,35.28,37100.0,23.5404,23.5605,23.5204,23.5538,37100.0
2013-04-11 14:30:00,35.27,35.32,35.24,35.3,78100.0,23.5471,23.5805,23.5271,23.5671,78100.0
2013-04-11 15:00:00,35.3,35.34,35.27,35.3,127600.0,23.5671,23.5938,23.5471,23.5671,127600.0
2013-04-11 15:30:00,35.3,35.35,35.2,35.34,368700.0,23.5671,23.6005,23.5004,23.5938,368700.0
2013-04-12 09:30:00,35.31,35.42,35.31,35.37,88200.0,23.5738,23.6472,23.5738,23.6139,88200.0
2013-04-12 10:00:00,35.38,35.43,35.35,35.43,75800.0,23.6205,23.6539,23.6005,23.6539,75800.0
2013-04-12 10:30:00,35.42,35.43,35.38,35.41,57800.0,23.6472,23.6539,23.6205,23.6406,57800.0
2013-04-12 11:00:00,35.41,35.44,35.37,35.41,72600.0,23.6406,23.6606,23.6139,23.6406,72600.0
2013-04-12 11:30:00,35.42,35.42,35.36,35.39,46900.0,23.6472,23.6472,23.6072,23.6272,46900.0
2013-04-12 12:00:00,35.39,35.4,35.32,35.32,17400.0,23.6272,23.6339,23.5805,23.5805,17400.0
2013-04-12 12:30:00,35.3,35.4,35.3,35.38,44800.0,23.5671,23.6339,23.5671,23.6205,44800.0
2013-04-12 13:00:00,35.38,35.42,35.36,35.37,46900.0,23.6205,23.6472,23.6072,23.6139,46900.0
2013-04-12 13:30:00,35.37,35.43,35.36,35.43,71500.0,23.6139,23.6539,23.6072,23.6539,71500.0
2013-04-12 14:00:00,35.44,35.45,35.42,35.44,37200.0,23.6606,23.6673,23.6472,23.6606,37200.0
2013-04-12 14:30:00,35.43,35.46,35.43,35.43,31400.0,23.6539,23.6739,23.6539,23.6539,31400.0
2013-04-12 15:00:00,35.43,35.46,35.42,35.45,49500.0,23.6539,23.6739,23.6472,23.6673,49500.0
2013-04-12 15:30:00,35.44,35.49,35.42,35.48,143600.0,23.6606,23.694,23.6472,23.6873,143600.0
2013-04-15 09:30:00,35.28,35.35,35.13,35.22,89500.0,23.5538,23.6005,23.4536,23.5137,89500.0
2013-04-15 10:00:00,35.22,35.38,35.16,35.33,111900.0,23.5137,23.6205,23.4737,23.5872,111900.0
2013-04-15 10:30:00,35.34,35.36,35.28,35.3,88100.0,23.5938,23.6072,23.5538,23.5671,88100.0
2013-04-15 11:00:00,35.3,35.3,35.19,35.21,123000.0,23.5671,23.5671,23.4937,23.507,123000.0
2013-04-15 11:30:00,35.2,35.26,35.15,35.18,68900.0,23.5004,23.5404,23.467,23.487,68900.0
2013-04-15 12:00:00,35.17,35.18,35.08,35.09,95800.0,23.4803,23.487,23.4203,23.4269,95800.0
2013-04-15 12:30:00,35.08,35.08,34.93,35.0,133600.0,23.4203,23.4203,23.3201,23.3668,133600.0
2013-04-15 13:00:00,34.99,35.0,34.94,34.97,89900.0,23.3602,23.3668,23.3268,23.3468,89900.0
2013-04-15 13:30:00,34.97,34.98,34.9,34.9,77400.0,23.3468,23.3535,23.3001,23.3001,77400.0
2013-04-15 14:00:00,34.91,34.98,34.87,34.91,100200.0,23.3068,23.3535,23.2801,23.3068,100200.0
2013-04-15 14:30:00,34.92,34.93,34.81,34.81,76600.0,23.3134,23.3201,23.24,23.24,76600.0
2013-04-15 15:00:00,34.8,34.93,34.78,34.81,191800.0,23.2333,23.3201,23.22,23.24,191800.0
2013-04-15 15:30:00,34.82,34.84,34.56,34.57,408900.0,23.2467,23.26,23.0731,23.0798,408900.0
2013-04-16 09:30:00,34.6,34.66,34.26,34.66,146000.0,23.0998,23.1398,22.8728,23.1398,146000.0
2013-04-16 10:00:00,34.66,34.73,34.63,34.68,92900.0,23.1398,23.1866,23.1198,23.1532,92900.0
2013-04-16 10:30:00,34.67,34.8,34.67,34.77,76700.0,23.1465,23.2333,23.1465,23.2133,76700.0
2013-04-16 11:00:00,34.77,35.02,34.76,35.02,162700.0,23.2133,23.3802,23.2066,23.3802,162700.0
2013-04-16 11:30:00,35.02,35.03,34.91,34.95,97100.0,23.3802,23.3869,23.3068,23.3335,97100.0
2013-04-16 12:00:00,34.95,35.08,34.94,35.07,102700.0,23.3335,23.4203,23.3268,23.4136,102700.0
2013-04-16 12:30:00,35.07,35.14,35.02,35.12,78800.0,23.4136,23.4603,23.3802,23.447,78800.0
2013-04-16 13:00:00,35.11,35.19,35.08,35.15,109200.0,23.4403,23.4937,23.4203,23.467,109200.0
2013-04-16 13:30:00,35.16,35.17,35.0,35.05,183000.0,23.4737,23.4803,23.3668,23.4002,183000.0
2013-04-16 14:00:00,35.05,35.06,34.98,35.04,109000.0,23.4002,23.4069,23.3535,23.3935,109000.0
2013-04-16 14:30:00,35.05,35.05,34.85,34.86,141900.0,23.4002,23.4002,23.2667,23.2734,141900.0
2013-04-16 15:00:00,34.86,35.0,34.85,34.95,147100.0,23.2734,23.3668,23.2667,23.3335,147100.0
2013-04-16 15:30:00,34.95,35.07,34.9,35.07,369500.0,23.3335,23.4136,23.3001,23.4136,369500.0
2013-04-17 09:30:00,34.92,34.98,34.76,34.84,62700.0,23.3134,23.3535,23.2066,23.26,62700.0
2013-04-17 10:00:00,34.83,34.85,34.7,34.71,129600.0,23.2533,23.2667,23.1666,23.1732,129600.0
2013-04-17 10:30:00,34.72,34.74,34.51,34.51,103400.0,23.1799,23.1933,23.0397,23.0397,103400.0
2013-04-17 11:00:00,34.5,34.55,34.4,34.41,105100.0,23.033,23.0664,22.9663,22.9729,105100.0
2013-04-17 11:30:00,34.4,34.6,34.39,34.57,106800.0,22.9663,23.0998,22.9596,23.0798,106800.0
2013-04-17 12:00:00,34.57,34.59,34.38,34.39,101000.0,23.0798,23.0931,22.9529,22.9596,101000.0
2013-04-17 12:30:00,34.4,34.54,34.4,34.51,60700.0,22.9663,23.0597,22.9663,23.0397,60700.0
2013-04-17 13:00:00,34.52,34.57,34.48,34.55,66100.0,23.0464,23.0798,23.0197,23.0664,66100.0
2013-04-17 13:30:00,34.55,34.62,34.53,34.62,67200.0,23.0664,23.1131,23.0531,23.1131,67200.0
2013-04-17 14:00:00,34.61,34.73,34.59,34.72,79800.0,23.1065,23.1866,23.0931,23.1799,79800.0
2013-04-17 14:30:00,34.73,34.78,34.64,34.76,120700.0,23.1866,23.22,23.1265,23.2066,120700.0
2013-04-17 15:00:00,34.76,34.81,34.71,34.77,87100.0,23.2066,23.24,23.1732,23.2133,87100.0
2013-04-17 15:30:00,34.77,34.78,34.7,34.72,183900.0,23.2133,23.22,23.1666,23.1799,183900.0
2013-04-18 09:30:00,34.87,34.96,34.7,34.78,73300.0,23.2801,23.3401,23.1666,23.22,73300.0
2013-04-18 10:00:00,34.78,34.84,34.69,34.82,81200.0,23.22,23.26,23.1599,23.2467,81200.0
2013-04-18 10:30:00,34.82,34.9,34.77,34.85,83900.0,23.2467,23.3001,23.2133,23.2667,83900.0
2013-04-18 11:00:00,34.85,34.91,34.83,34.86,55500.0,23.2667,23.3068,23.2533,23.2734,55500.0
2013-04-18 11:30:00,34.87,35.0,34.84,34.84,70400.0,23.2801,23.3668,23.26,23.26,70400.0
2013-04-18 12:00:00,34.83,34.96,34.81,34.92,105600.0,23.2533,23.3401,23.24,23.3134,105600.0
2013-04-18 12:30:00,34.91,34.92,34.88,34.9,86900.0,23.3068,23.3134,23.2867,23.3001,86900.0
2013-04-18 13:00:00,34.9,34.94,34.89,34.92,45600.0,23.3001,23.3268,23.2934,23.3134,45600.0
2013-04-18 13:30:00,34.92,34.95,34.9,34.94,42700.0,23.3134,23.3335,23.3001,23.3268,42700.0
2013-04-18 14:00:00,34.94,34.97,34.91,34.94,117200.0,23.3268,23.3468,23.3068,23.3268,117200.0
2013-04-18 14:30:00,34.95,34.96,34.84,34.89,55800.0,23.3335,23.3401,23.26,23.2934,55800.0
2013-04-18 15:00:00,34.89,35.01,34.89,35.0,243600.0,23.2934,23.3735,23.2934,23.3668,243600.0
2013-04-18 15:30:00,35.01,35.09,34.97,35.06,275200.0,23.3735,23.4269,23.3468,23.4069,275200.0
2013-04-19 09:30:00,35.19,35.43,35.11,35.38,268700.0,23.4937,23.6539,23.4403,23.6205,268700.0
2013-04-19 10:00:00,35.39,35.47,35.33,35.47,103500.0,23.6272,23.6806,23.5872,23.6806,103500.0
2013-04-19 10:30:00,35.46,35.52,35.41,35.42,90600.0,23.6739,23.714,23.6406,23.6472,90600.0
2013-04-19 11:00:00,35.43,35.57,35.42,35.51,127200.0,23.6539,23.7474,23.6472,23.7073,127200.0
2013-04-19 11:30:00,35.51,35.56,35.49,35.53,100600.0,23.7073,23.7407,23.694,23.7207,100600.0
2013-04-19 12:00:00,35.53,35.53,35.48,35.48,84300.0,23.7207,23.7207,23.6873,23.6873,84300.0
2013-04-19 12:30:00,35.48,35.5,35.37,35.4,68100.0,23.6873,23.7007,23.6139,23.6339,68100.0
2013-04-19 13:00:00,35.4,35.44,35.38,35.42,59400.0,23.6339,23.6606,23.6205,23.6472,59400.0
2013-04-19 13:30:00,35.42,35.51,35.41,35.48,95000.0,23.6472,23.7073,23.6406,23.6873,95000.0
2013-04-19 14:00:00,35.48,35.55,35.45,35.55,61100.0,23.6873,23.734,23.6673,23.734,61100.0
2013-04-19 14:30:00,35.55,35.58,35.46,35.52,82700.0,23.734,23.7541,23.6739,23.714,82700.0
2013-04-19 15:00:00,35.52,35.57,35.47,35.52,133800.0,23.714,23.7474,23.6806,23.714,133800.0
2013-04-19 15:30:00,35.52,35.85,35.51,35.82,511600.0,23.714,23.9343,23.7073,23.9143,511600.0
2013-04-22 09:30:00,35.78,35.78,35.44,35.5,105400.0,23.8876,23.8876,23.6606,23.7007,105400.0
2013-04-22 10:00:00,35.48,35.51,35.39,35.43,60400.0,23.6873,23.7073,23.6272,23.6539,60400.0
2013-04-22 10:30:00,35.42,35.53,35.37,35.53,50000.0,23.6472,23.7207,23.6139,23.7207,50000.0
2013-04-22 11:00:00,35.54,35.54,35.4,35.43,226300.0,23.7274,23.7274,23.6339,23.6539,226300.0
2013-04-22 11:30:00,35.43,35.5,35.37,35.5,61000.0,23.6539,23.7007,23.6139,23.7007,61000.0
2013-04-22 12:00:00,35.51,35.6,35.48,35.57,67400.0,23.7073,23.7674,23.6873,23.7474,67400.0
2013-04-22 12:30:00,35.57,35.64,35.57,35.59,54200.0,23.7474,23.7941,23.7474,23.7607,54200.0
2013-04-22 13:00:00,35.6,35.66,35.57,35.64,35100.0,23.7674,23.8075,23.7474,23.7941,35100.0
2013-04-22 13:30:00,35.63,35.64,35.58,35.59,51600.0,23.7874,23.7941,23.7541,23.7607,51600.0
2013-04-22 14:00:00,35.6,35.71,35.58,35.68,222600.0,23.7674,23.8409,23.7541,23.8208,222600.0
2013-04-22 14:30:00,35.68,35.77,35.65,35.7,73500.0,23.8208,23.8809,23.8008,23.8342,73500.0
2013-04-22 15:00:00,35.69,35.7,35.6,35.6,50700.0,23.8275,23.8342,23.7674,23.7674,50700.0
2013-04-22 15:30:00,35.61,35.66,35.59,35.66,263000.0,23.7741,23.8075,23.7607,23.8075,263000.0
2013-04-23 09:30:00,35.73,35.74,35.51,35.67,76000.0,23.8542,23.8609,23.7073,23.8141,76000.0
2013-04-23 10:00:00,35.66,35.77,35.65,35.72,204400.0,23.8075,23.8809,23.8008,23.8475,204400.0
2013-04-23 10:30:00,35.72,35.75,35.69,35.7,69700.0,23.8475,23.8676,23.8275,23.8342,69700.0
2013-04-23 11:00:00,35.7,35.76,35.69,35.74,82700.0,23.8342,23.8742,23.8275,23.8609,82700.0
2013-04-23 11:30:00,35.74,35.8,35.69,35.73,70300.0,23.8609,23.9009,23.8275,23.8542,70300.0
2013-04-23 12:00:00,35.73,35.75,35.7,35.74,78000.0,23.8542,23.8676,23.8342,23.8609,78000.0
2013-04-23 12:30:00,35.73,35.76,35.69,35.72,41200.0,23.8542,23.8742,23.8275,23.8475,41200.0
2013-04-23 13:00:00,35.71,35.77,35.51,35.76,202800.0,23.8409,23.8809,23.7073,23.8742,202800.0
2013-04-23 13:30:00,35.75,35.81,35.74,35.81,54300.0,23.8676,23.9076,23.8609,23.9076,54300.0
2013-04-23 14:00:00,35.8,35.87,35.79,35.85,118800.0,23.9009,23.9477,23.8943,23.9343,118800.0
2013-04-23 14:30:00,35.84,35.88,35.82,35.82,222300.0,23.9276,23.9544,23.9143,23.9143,222300.0
2013-04-23 15:00:00,35.83,35.86,35.79,35.84,95100.0,23.921,23.941,23.8943,23.9276,95100.0
2013-04-23 15:30:00,35.84,35.91,35.82,35.91,301200.0,23.9276,23.9744,23.9143,23.9744,301200.0
2013-04-24 09:30:00,35.96,36.0,35.77,35.99,93800.0,24.0078,24.0345,23.8809,24.0278,93800.0
2013-04-24 10:00:00,35.98,36.14,35.9,36.12,101700.0,24.0211,24.1279,23.9677,24.1146,101700.0
2013-04-24 10:30:00,36.12,36.27,36.1,36.27,173400.0,24.1146,24.2147,24.1012,24.2147,173400.0
2013-04-24 11:00:00,36.27,36.29,36.1,36.13,134400.0,24.2147,24.2281,24.1012,24.1213,134400.0
2013-04-24 11:30:00,36.14,36.24,36.14,36.15,67300.0,24.1279,24.1947,24.1279,24.1346,67300.0
2013-04-24 12:00:00,36.15,36.23,36.11,36.13,70200.0,24.1346,24.188,24.1079,24.1213,70200.0
2013-04-24 12:30:00,36.13,36.16,36.07,36.12,59000.0,24.1213,24.1413,24.0812,24.1146,59000.0
2013-04-24 13:00:00,36.11,36.27,36.11,36.27,46400.0,24.1079,24.2147,24.1079,24.2147,46400.0
2013-04-24 13:30:00,36.27,36.32,36.26,36.31,113400.0,24.2147,24.2481,24.208,24.2414,113400.0
2013-04-24 14:00:00,36.3,36.31,36.2,36.21,58100.0,24.2348,24.2414,24.168,24.1747,58100.0
2013-04-24 14:30:00,36.21,36.25,36.18,36.22,57900.0,24.1747,24.2014,24.1546,24.1813,57900.0
2013-04-24 15:00:00,36.21,36.22,36.14,36.15,78600.0,24.1747,24.1813,24.1279,24.1346,78600.0
2013-04-24 15:30:00,36.15,36.17,36.07,36.14,138100.0,24.1346,24.148,24.0812,24.1279,138100.0
2013-04-25 09:30:00,36.25,36.25,35.96,35.96,53900.0,24.2014,24.2014,24.0078,24.0078,53900.0
2013-04-25 10:00:00,35.99,36.19,35.96,36.15,70100.0,24.0278,24.1613,24.0078,24.1346,70100.0
2013-04-25 10:30:00,36.18,36.21,36.15,36.16,63300.0,24.1546,24.1747,24.1346,24.1413,63300.0
2013-04-25 11:00:00,36.16,36.18,35.99,36.03,103500.0,24.1413,24.1546,24.0278,24.0545,103500.0
2013-04-25 11:30:00,36.03,36.19,36.03,36.16,57400.0,24.0545,24.1613,24.0545,24.1413,57400.0
2013-04-25 12:00:00,36.16,36.16,36.1,36.12,34600.0,24.1413,24.1413,24.1012,24.1146,34600.0
2013-04-25 12:30:00,36.13,36.23,36.13,36.22,40200.0,24.1213,24.188,24.1213,24.1813,40200.0
2013-04-25 13:00:00,36.22,36.35,36.22,36.25,70000.0,24.1813,24.2681,24.1813,24.2014,70000.0
2013-04-25 13:30:00,36.25,36.26,36.2,36.22,66000.0,24.2014,24.208,24.168,24.1813,66000.0
2013-04-25 14:00:00,36.22,36.29,36.19,36.21,47500.0,24.1813,24.2281,24.1613,24.1747,47500.0
2013-04-25 14:30:00,36.2,36.21,36.09,36.13,33500.0,24.168,24.1747,24.0946,24.1213,33500.0
2013-04-25 15:00:00,36.13,36.19,36.09,36.13,66400.0,24.1213,24.1613,24.0946,24.1213,66400.0
2013-04-25 15:30:00,36.12,36.18,36.05,36.12,227800.0,24.1146,24.1546,24.0678,24.1146,227800.0
2013-04-26 09:30:00,36.1,36.29,36.1,36.27,45900.0,24.1012,24.2281,24.1012,24.2147,45900.0
2013-04-26 10:00:00,36.27,36.29,36.13,36.22,51200.0,24.2147,24.2281,24.1213,24.1813,51200.0
2013-04-26 10:30:00,36.22,36.24,36.15,36.19,56700.0,24.1813,24.1947,24.1346,24.1613,56700.0
2013-04-26 11:00:00,36.19,36.29,36.18,36.25,43000.0,24.1613,24.2281,24.1546,24.2014,43000.0
2013-04-26 11:30:00,36.25,36.27,36.11,36.13,110700.0,24.2014,24.2147,24.1079,24.1213,110700.0
2013-04-26 12:00:00,36.13,36.19,36.12,36.12,16700.0,24.1213,24.1613,24.1146,24.1146,16700.0
2013-04-26 12:30:00,36.11,36.2,36.08,36.2,33000.0,24.1079,24.168,24.0879,24.168,33000.0
2013-04-26 13:00:00,36.19,36.19,36.12,36.17,29200.0,24.1613,24.1613,24.1146,24.148,29200.0
2013-04-26 13:30:00,36.17,36.17,36.09,36.12,31600.0,24.148,24.148,24.0946,24.1146,31600.0
2013-04-26 14:00:00,36.11,36.13,36.05,36.05,32600.0,24.1079,24.1213,24.0678,24.0678,32600.0
2013-04-26 14:30:00,36.06,36.09,36.03,36.03,53500.0,24.0745,24.0946,24.0545,24.0545,53500.0
2013-04-26 15:00:00,36.03,36.15,36.02,36.15,99800.0,24.0545,24.1346,24.0478,24.1346,99800.0
2013-04-26 15:30:00,36.15,36.17,35.99,35.99,246200.0,24.1346,24.148,24.0278,24.0278,246200.0
2013-04-29 09:30:00,36.11,36.17,36.02,36.08,38200.0,24.1079,24.148,24.0478,24.0879,38200.0
2013-04-29 10:00:00,36.1,36.28,36.05,36.27,78200.0,24.1012,24.2214,24.0678,24.2147,78200.0
2013-04-29 10:30:00,36.26,36.29,36.17,36.18,34400.0,24.208,24.2281,24.148,24.1546,34400.0
2013-04-29 11:00:00,36.17,36.25,36.17,36.2,24300.0,24.148,24.2014,24.148,24.168,24300.0
2013-04-29 11:30:00,36.19,36.27,36.15,36.25,25500.0,24.1613,24.2147,24.1346,24.2014,25500.0
2013-04-29 12:00:00,36.25,36.28,36.21,36.27,29500.0,24.2014,24.2214,24.1747,24.2147,29500.0
2013-04-29 12:30:00,36.27,36.28,36.26,36.28,20700.0,24.2147,24.2214,24.208,24.2214,20700.0
2013-04-29 13:00:00,36.27,36.28,36.23,36.26,20800.0,24.2147,24.2214,24.188,24.208,20800.0
2013-04-29 13:30:00,36.26,36.29,36.23,36.28,27200.0,24.208,24.2281,24.188,24.2214,27200.0
2013-04-29 14:00:00,36.27,36.36,36.27,36.34,40600.0,24.2147,24.2748,24.2147,24.2615,40600.0
2013-04-29 14:30:00,36.33,36.36,36.31,36.36,57400.0,24.2548,24.2748,24.2414,24.2748,57400.0
2013-04-29 15:00:00,36.36,36.36,36.22,36.22,47300.0,24.2748,24.2748,24.1813,24.1813,47300.0
2013-04-29 15:30:00,36.22,36.23,36.13,36.15,255300.0,24.1813,24.188,24.1213,24.1346,255300.0
2013-04-30 09:30:00,36.16,36.18,36.05,36.09,133300.0,24.1413,24.1546,24.0678,24.0946,133300.0
2013-04-30 10:00:00,36.11,36.14,36.04,36.07,79700.0,24.1079,24.1279,24.0612,24.0812,79700.0
2013-04-30 10:30:00,36.07,36.09,36.02,36.05,67300.0,24.0812,24.0946,24.0478,24.0678,67300.0
2013-04-30 11:00:00,36.05,36.12,36.04,36.08,58700.0,24.0678,24.1146,24.0612,24.0879,58700.0
2013-04-30 11:30:00,36.08,36.14,36.06,36.11,93300.0,24.0879,24.1279,24.0745,24.1079,93300.0
2013-04-30 12:00:00,36.12,36.14,36.05,36.12,75300.0,24.1146,24.1279,24.0678,24.1146,75300.0
2013-04-30 12:30:00,36.12,36.14,36.09,36.12,67400.0,24.1146,24.1279,24.0946,24.1146,67400.0
2013-04-30 13:00:00,36.13,36.14,36.09,36.12,30300.0,24.1213,24.1279,24.0946,24.1146,30300.0
2013-04-30 13:30:00,36.12,36.14,36.05,36.14,26700.0,24.1146,24.1279,24.0678,24.1279,26700.0
2013-04-30 14:00:00,36.13,36.14,36.05,36.1,42300.0,24.1213,24.1279,24.0678,24.1012,42300.0
2013-04-30 14:30:00,36.09,36.11,36.06,36.09,52400.0,24.0946,24.1079,24.0745,24.0946,52400.0
2013-04-30 15:00:00,36.09,36.11,36.02,36.1,76100.0,24.0946,24.1079,24.0478,24.1012,76100.0
2013-04-30 15:30:00,36.09,36.24,36.09,36.24,337100.0,24.0946,24.1947,24.0946,24.1947,337100.0
2013-05-01 09:30:00,36.24,36.25,36.01,36.01,32400.0,24.1947,24.2014,24.0411,24.0411,32400.0
2013-05-01 10:00:00,36.0,36.17,35.98,36.13,58300.0,24.0345,24.148,24.0211,24.1213,58300.0
2013-05-01 10:30:00,36.13,36.2,36.1,36.19,58700.0,24.1213,24.168,24.1012,24.1613,58700.0
2013-05-01 11:00:00,36.19,36.22,36.14,36.18,44800.0,24.1613,24.1813,24.1279,24.1546,44800.0
2013-05-01 11:30:00,36.18,36.19,36.1,36.12,57100.0,24.1546,24.1613,24.1012,24.1146,57100.0
2013-05-01 12:00:00,36.12,36.15,36.05,36.13,53200.0,24.1146,24.1346,24.0678,24.1213,53200.0
2013-05-01 12:30:00,36.13,36.15,36.04,36.04,52500.0,24.1213,24.1346,24.0612,24.0612,52500.0
2013-05-01 13:00:00,36.04,36.06,35.97,35.99,71900.0,24.0612,24.0745,24.0144,24.0278,71900.0
2013-05-01 13:30:00,35.99,36.02,35.94,36.0,68100.0,24.0278,24.0478,23.9944,24.0345,68100.0
2013-05-01 14:00:00,36.0,36.07,35.95,36.06,108500.0,24.0345,24.0812,24.0011,24.0745,108500.0
2013-05-01 14:30:00,36.07,36.07,35.96,35.96,97200.0,24.0812,24.0812,24.0078,24.0078,97200.0
2013-05-01 15:00:00,35.96,35.98,35.8,35.84,97800.0,24.0078,24.0211,23.9009,23.9276,97800.0
2013-05-01 15:30:00,35.84,35.9,35.72,35.9,333500.0,23.9276,23.9677,23.8475,23.9677,333500.0
2013-05-02 09:30:00,35.67,35.87,35.47,35.47,144700.0,23.8141,23.9477,23.6806,23.6806,144700.0
2013-05-02 10:00:00,35.5,35.82,35.47,35.67,261700.0,23.7007,23.9143,23.6806,23.8141,261700.0
2013-05-02 10:30:00,35.69,35.76,35.62,35.74,131700.0,23.8275,23.8742,23.7808,23.8609,131700.0
2013-05-02 11:00:00,35.74,36.07,35.73,36.06,198400.0,23.8609,24.0812,23.8542,24.0745,198400.0
2013-05-02 11:30:00,36.06,36.07,35.77,35.79,189500.0,24.0745,24.0812,23.8809,23.8943,189500.0
2013-05-02 12:00:00,35.79,35.88,35.75,35.85,182700.0,23.8943,23.9544,23.8676,23.9343,182700.0
2013-05-02 12:30:00,35.85,35.92,35.79,35.83,84300.0,23.9343,23.9811,23.8943,23.921,84300.0
2013-05-02 13:00:00,35.83,35.95,35.82,35.92,76900.0,23.921,24.0011,23.9143,23.9811,76900.0
2013-05-02 13:30:00,35.91,35.98,35.9,35.98,70000.0,23.9744,24.0211,23.9677,24.0211,70000.0
2013-05-02 14:00:00,35.98,35.99,35.9,35.97,92300.0,24.0211,24.0278,23.9677,24.0144,92300.0
2013-05-02 14:30:00,35.97,36.04,35.94,36.04,114400.0,24.0144,24.0612,23.9944,24.0612,114400.0
2013-05-02 15:00:00,36.03,36.09,35.96,35.99,145700.0,24.0545,24.0946,24.0078,24.0278,145700.0
2013-05-02 15:30:00,35.98,36.03,35.97,35.98,287500.0,24.0211,24.0545,24.0144,24.0211,287500.0
2013-05-03 09:30:00,36.2,36.43,36.02,36.4,140700.0,24.168,24.3215,24.0478,24.3015,140700.0
2013-05-03 10:00:00,36.4,36.47,36.38,36.42,108800.0,24.3015,24.3482,24.2882,24.3149,108800.0
2013-05-03 10:30:00,36.42,36.51,36.41,36.43,129500.0,24.3149,24.375,24.3082,24.3215,129500.0
2013-05-03 11:00:00,36.43,36.48,36.4,36.45,108600.0,24.3215,24.3549,24.3015,24.3349,108600.0
2013-05-03 11:30:00,36.45,36.55,36.45,36.55,88500.0,24.3349,24.4017,24.3349,24.4017,88500.0
2013-05-03 12:00:00,36.55,36.6,36.53,36.59,80600.0,24.4017,24.435,24.3883,24.4284,80600.0
2013-05-03 12:30:00,36.59,36.69,36.59,36.68,73800.0,24.4284,24.4951,24.4284,24.4885,73800.0
2013-05-03 13:00:00,36.68,36.73,36.68,36.68,77300.0,24.4885,24.5218,24.4885,24.4885,77300.0
2013-05-03 13:30:00,36.68,36.71,36.67,36.67,79100.0,24.4885,24.5085,24.4818,24.4818,79100.0
2013-05-03 14:00:00,36.68,36.68,36.65,36.68,172700.0,24.4885,24.4885,24.4684,24.4885,172700.0
2013-05-03 14:30:00,36.68,36.69,36.66,36.67,132600.0,24.4885,24.4951,24.4751,24.4818,132600.0
2013-05-03 15:00:00,36.68,36.68,36.62,36.62,159900.0,24.4885,24.4885,24.4484,24.4484,159900.0
2013-05-03 15:30:00,36.62,36.66,36.51,36.54,385900.0,24.4484,24.4751,24.375,24.395,385900.0
2013-05-06 09:30:00,36.5,36.55,36.22,36.22,103200.0,24.3683,24.4017,24.1813,24.1813,103200.0
2013-05-06 10:00:00,36.23,36.31,36.12,36.16,87700.0,24.188,24.2414,24.1146,24.1413,87700.0
2013-05-06 10:30:00,36.16,36.17,36.06,36.11,69300.0,24.1413,24.148,24.0745,24.1079,69300.0
2013-05-06 11:00:00,36.1,36.14,35.96,36.13,87400.0,24.1012,24.1279,24.0078,24.1213,87400.0
2013-05-06 11:30:00,36.13,36.13,36.01,36.03,52200.0,24.1213,24.1213,24.0411,24.0545,52200.0
2013-05-06 12:00:00,36.03,36.04,35.99,35.99,41900.0,24.0545,24.0612,24.0278,24.0278,41900.0
2013-05-06 12:30:00,35.99,36.05,35.98,36.05,53900.0,24.0278,24.0678,24.0211,24.0678,53900.0
2013-05-06 13:00:00,36.06,36.07,36.02,36.04,37200.0,24.0745,24.0812,24.0478,24.0612,37200.0
2013-05-06 13:30:00,36.03,36.08,36.03,36.04,45700.0,24.0545,24.0879,24.0545,24.0612,45700.0
2013-05-06 14:00:00,36.05,36.09,36.04,36.08,59800.0,24.0678,24.0946,24.0612,24.0879,59800.0
2013-05-06 14:30:00,36.07,36.13,36.07,36.09,59400.0,24.0812,24.1213,24.0812,24.0946,59400.0
2013-05-06 15:00:00,36.1,36.2,36.07,36.12,112900.0,24.1012,24.168,24.0812,24.1146,112900.0
2013-05-06 15:30:00,36.12,36.17,36.02,36.04,271700.0,24.1146,24.148,24.0478,24.0612,271700.0
2013-05-07 09:30:00,36.12,36.28,36.05,36.13,330200.0,24.1146,24.2214,24.0678,24.1213,330200.0
2013-05-07 10:00:00,36.13,36.19,36.01,36.01,156400.0,24.1213,24.1613,24.0411,24.0411,156400.0
2013-05-07 10:30:00,36.02,36.08,35.88,35.92,129900.0,24.0478,24.0879,23.9544,23.9811,129900.0
2013-05-07 11:00:00,35.92,35.97,35.91,35.95,161800.0,23.9811,24.0144,23.9744,24.0011,161800.0
2013-05-07 11:30:00,35.95,35.96,35.86,35.86,188400.0,24.0011,24.0078,23.941,23.941,188400.0
2013-05-07 12:00:00,35.87,36.0,35.87,36.0,163400.0,23.9477,24.0345,23.9477,24.0345,163400.0
2013-05-07 12:30:00,36.0,36.05,35.97,36.03,168500.0,24.0345,24.0678,24.0144,24.0545,168500.0
2013-05-07 13:00:00,36.02,36.05,36.0,36.01,119500.0,24.0478,24.0678,24.0345,24.0411,119500.0
2013-05-07 13:30:00,36.02,36.05,35.99,36.05,172800.0,24.0478,24.0678,24.0278,24.0678,172800.0
2013-05-07 14:00:00,36.05,36.07,36.04,36.06,86400.0,24.0678,24.0812,24.0612,24.0745,86400.0
2013-05-07 14:30:00,36.05,36.07,36.04,36.06,80000.0,24.0678,24.0812,24.0612,24.0745,80000.0
2013-05-07 15:00:00,36.07,36.08,36.04,36.04,124600.0,24.0812,24.0879,24.0612,24.0612,124600.0
2013-05-07 15:30:00,36.04,36.17,36.03,36.09,480400.0,24.0612,24.148,24.0545,24.0946,480400.0
2013-05-08 09:30:00,36.04,36.21,35.98,36.0,144800.0,24.0612,24.1747,24.0211,24.0345,144800.0
2013-05-08 10:00:00,36.0,36.08,35.96,36.06,107800.0,24.0345,24.0879,24.0078,24.0745,107800.0
2013-05-08 10:30:00,36.06,36.09,35.96,35.98,87300.0,24.0745,24.0946,24.0078,24.0211,87300.0
2013-05-08 11:00:00,35.98,36.01,35.93,35.95,86200.0,24.0211,24.0411,23.9877,24.0011,86200.0
2013-05-08 11:30:00,35.94,35.95,35.91,35.93,109600.0,23.9944,24.0011,23.9744,23.9877,109600.0
2013-05-08 12:00:00,35.92,35.96,35.92,35.92,90300.0,23.9811,24.0078,23.9811,23.9811,90300.0
2013-05-08 12:30:00,35.92,35.92,35.82,35.84,64600.0,23.9811,23.9811,23.9143,23.9276,64600.0
2013-05-08 13:00:00,35.84,35.89,35.83,35.86,52900.0,23.9276,23.961,23.921,23.941,52900.0
2013-05-08 13:30:00,35.87,35.87,35.75,35.75,75800.0,23.9477,23.9477,23.8676,23.8676,75800.0
2013-05-08 14:00:00,35.75,35.79,35.71,35.71,106100.0,23.8676,23.8943,23.8409,23.8409,106100.0
2013-05-08 14:30:00,35.71,35.78,35.71,35.77,114400.0,23.8409,23.8876,23.8409,23.8809,114400.0
2013-05-08 15:00:00,35.77,35.83,35.77,35.82,80300.0,23.8809,23.921,23.8809,23.9143,80300.0
2013-05-08 15:30:00,35.82,35.82,35.71,35.77,455700.0,23.9143,23.9143,23.8409,23.8809,455700.0
2013-05-09 09:30:00,35.77,35.9,35.76,35.84,101600.0,23.8809,23.9677,23.8742,23.9276,101600.0
2013-05-09 10:00:00,35.84,35.89,35.68,35.72,113700.0,23.9276,23.961,23.8208,23.8475,113700.0
2013-05-09 10:30:00,35.72,35.76,35.64,35.64,98200.0,23.8475,23.8742,23.7941,23.7941,98200.0
2013-05-09 11:00:00,35.64,35.65,35.48,35.53,149000.0,23.7941,23.8008,23.6873,23.7207,149000.0
2013-05-09 11:30:00,35.52,35.57,35.38,35.41,92500.0,23.714,23.7474,23.6205,23.6406,92500.0
2013-05-09 12:00:00,35.41,35.48,35.36,35.4,77800.0,23.6406,23.6873,23.6072,23.6339,77800.0
2013-05-09 12:30:00,35.4,35.46,35.4,35.43,49700.0,23.6339,23.6739,23.6339,23.6539,49700.0
2013-05-09 13:00:00,35.42,35.61,35.42,35.6,222100.0,23.6472,23.7741,23.6472,23.7674,222100.0
2013-05-09 13:30:00,35.6,35.61,35.5,35.53,92100.0,23.7674,23.7741,23.7007,23.7207,92100.0
2013-05-09 14:00:00,35.52,35.54,35.51,35.54,103800.0,23.714,23.7274,23.7073,23.7274,103800.0
2013-05-09 14:30:00,35.53,35.55,35.45,35.47,149400.0,23.7207,23.734,23.6673,23.6806,149400.0
2013-05-09 15:00:00,35.47,35.56,35.46,35.49,325400.0,23.6806,23.7407,23.6739,23.694,325400.0
2013-05-09 15:30:00,35.5,35.5,35.3,35.41,287700.0,23.7007,23.7007,23.5671,23.6406,287700.0
2013-05-10 09:30:00,35.39,35.45,35.36,35.4,64200.0,23.6272,23.6673,23.6072,23.6339,64200.0
2013-05-10 10:00:00,35.4,35.45,35.36,35.37,40400.0,23.6339,23.6673,23.6072,23.6139,40400.0
2013-05-10 10:30:00,35.36,35.36,35.23,35.32,48200.0,23.6072,23.6072,23.5204,23.5805,48200.0
2013-05-10 11:00:00,35.33,35.39,35.26,35.31,45300.0,23.5872,23.6272,23.5404,23.5738,45300.0
2013-05-10 11:30:00,35.31,35.34,35.08,35.11,86300.0,23.5738,23.5938,23.4203,23.4403,86300.0
2013-05-10 12:00:00,35.11,35.2,35.03,35.19,56000.0,23.4403,23.5004,23.3869,23.4937,56000.0
2013-05-10 12:30:00,35.19,35.23,35.14,35.23,98100.0,23.4937,23.5204,23.4603,23.5204,98100.0
2013-05-10 13:00:00,35.23,35.36,35.22,35.35,29400.0,23.5204,23.6072,23.5137,23.6005,29400.0
2013-05-10 13:30:00,35.35,35.38,35.31,35.35,46500.0,23.6005,23.6205,23.5738,23.6005,46500.0
2013-05-10 14:00:00,35.35,35.4,35.34,35.37,67100.0,23.6005,23.6339,23.5938,23.6139,67100.0
2013-05-10 14:30:00,35.37,35.46,35.36,35.41,39200.0,23.6139,23.6739,23.6072,23.6406,39200.0
2013-05-10 15:00:00,35.4,35.42,35.38,35.39,68100.0,23.6339,23.6472,23.6205,23.6272,68100.0
2013-05-10 15:30:00,35.4,35.52,35.38,35.52,186000.0,23.6339,23.714,23.6205,23.714,186000.0
2013-05-13 09:30:00,35.51,35.65,35.3,35.55,293200.0,23.7073,23.8008,23.5671,23.734,293200.0
2013-05-13 10:00:00,35.55,35.68,35.51,35.63,227300.0,23.734,23.8208,23.7073,23.7874,227300.0
2013-05-13 10:30:00,35.64,35.66,35.59,35.65,127500.0,23.7941,23.8075,23.7607,23.8008,127500.0
2013-05-13 11:00:00,35.65,35.69,35.59,35.63,92900.0,23.8008,23.8275,23.7607,23.7874,92900.0
2013-05-13 11:30:00,35.62,35.65,35.58,35.64,76500.0,23.7808,23.8008,23.7541,23.7941,76500.0
2013-05-13 12:00:00,35.63,35.67,35.59,35.6,64800.0,23.7874,23.8141,23.7607,23.7674,64800.0
2013-05-13 12:30:00,35.61,35.66,35.6,35.66,56400.0,23.7741,23.8075,23.7674,23.8075,56400.0
2013-05-13 13:00:00,35.66,35.69,35.66,35.68,37300.0,23.8075,23.8275,23.8075,23.8208,37300.0
2013-05-13 13:30:00,35.68,35.75,35.67,35.75,99300.0,23.8208,23.8676,23.8141,23.8676,99300.0
2013-05-13 14:00:00,35.75,35.75,35.69,35.73,77000.0,23.8676,23.8676,23.8275,23.8542,77000.0
2013-05-13 14:30:00,35.74,35.78,35.69,35.71,79900.0,23.8609,23.8876,23.8275,23.8409,79900.0
2013-05-13 15:00:00,35.71,35.72,35.68,35.69,94700.0,23.8409,23.8475,23.8208,23.8275,94700.0
2013-05-13 15:30:00,35.69,35.7,35.63,35.65,253900.0,23.8275,23.8342,23.7874,23.8008,253900.0
2013-05-14 09:30:00,35.73,35.83,35.6,35.8,150500.0,23.8542,23.921,23.7674,23.9009,150500.0
2013-05-14 10:00:00,35.8,35.98,35.8,35.98,109800.0,23.9009,24.0211,23.9009,24.0211,109800.0
2013-05-14 10:30:00,35.97,36.09,35.95,36.05,95600.0,24.0144,24.0946,24.0011,24.0678,95600.0
2013-05-14 11:00:00,36.06,36.07,35.93,35.99,71300.0,24.0745,24.0812,23.9877,24.0278,71300.0
2013-05-14 11:30:00,35.99,36.05,35.95,36.03,72500.0,24.0278,24.0678,24.0011,24.0545,72500.0
2013-05-14 12:00:00,36.02,36.05,35.97,36.05,46500.0,24.0478,24.0678,24.0144,24.0678,46500.0
2013-05-14 12:30:00,36.04,36.05,35.94,35.95,62700.0,24.0612,24.0678,23.9944,24.0011,62700.0
2013-05-14 13:00:00,35.95,35.97,35.86,35.89,60700.0,24.0011,24.0144,23.941,23.961,60700.0
2013-05-14 13:30:00,35.88,35.98,35.82,35.86,78600.0,23.9544,24.0211,23.9143,23.941,78600.0
2013-05-14 14:00:00,35.85,35.91,35.81,35.86,87200.0,23.9343,23.9744,23.9076,23.941,87200.0
2013-05-14 14:30:00,35.87,35.88,35.78,35.79,68200.0,23.9477,23.9544,23.8876,23.8943,68200.0
2013-05-14 15:00:00,35.78,35.84,35.78,35.82,152000.0,23.8876,23.9276,23.8876,23.9143,152000.0
2013-05-14 15:30:00,35.82,35.88,35.81,35.85,368200.0,23.9143,23.9544,23.9076,23.9343,368200.0
2013-05-15 09:30:00,35.85,35.94,35.75,35.86,165700.0,23.9343,23.9944,23.8676,23.941,165700.0
2013-05-15 10:00:00,35.86,35.97,35.83,35.91,181500.0,23.941,24.0144,23.921,23.9744,181500.0
2013-05-15 10:30:00,35.91,36.08,35.9,36.08,87400.0,23.9744,24.0879,23.9677,24.0879,87400.0
2013-05-15 11:00:00,36.08,36.3,36.05,36.29,91200.0,24.0879,24.2348,24.0678,24.2281,91200.0
2013-05-15 11:30:00,36.29,36.35,36.25,36.35,74700.0,24.2281,24.2681,24.2014,24.2681,74700.0
2013-05-15 12:00:00,36.34,36.46,36.32,36.4,80600.0,24.2615,24.3416,24.2481,24.3015,80600.0
2013-05-15 12:30:00,36.41,36.55,36.38,36.43,75200.0,24.3082,24.4017,24.2882,24.3215,75200.0
2013-05-15 13:00:00,36.43,36.43,36.33,36.33,65700.0,24.3215,24.3215,24.2548,24.2548,65700.0
2013-05-15 13:30:00,36.33,36.41,36.3,36.3,91500.0,24.2548,24.3082,24.2348,24.2348,91500.0
2013-05-15 14:00:00,36.3,36.33,36.18,36.3,64800.0,24.2348,24.2548,24.1546,24.2348,64800.0
2013-05-15 14:30:00,36.3,36.35,36.16,36.22,92200.0,24.2348,24.2681,24.1413,24.1813,92200.0
2013-05-15 15:00:00,36.22,36.28,36.19,36.23,108900.0,24.1813,24.2214,24.1613,24.188,108900.0
2013-05-15 15:30:00,36.24,36.29,36.19,36.2,278600.0,24.1947,24.2281,24.1613,24.168,278600.0
2013-05-16 09:30:00,36.08,36.14,35.93,36.11,70800.0,24.0879,24.1279,23.9877,24.1079,70800.0
2013-05-16 10:00:00,36.09,36.13,35.95,36.04,112400.0,24.0946,24.1213,24.0011,24.0612,112400.0
2013-05-16 10:30:00,36.05,36.07,35.95,35.99,78000.0,24.0678,24.0812,24.0011,24.0278,78000.0
2013-05-16 11:00:00,36.01,36.09,36.01,36.05,60100.0,24.0411,24.0946,24.0411,24.0678,60100.0
2013-05-16 11:30:00,36.04,36.09,36.04,36.06,47700.0,24.0612,24.0946,24.0612,24.0745,47700.0
2013-05-16 12:00:00,36.05,36.11,36.05,36.08,40500.0,24.0678,24.1079,24.0678,24.0879,40500.0
2013-05-16 12:30:00,36.08,36.13,36.03,36.13,42600.0,24.0879,24.1213,24.0545,24.1213,42600.0
2013-05-16 13:00:00,36.12,36.13,36.05,36.06,32100.0,24.1146,24.1213,24.0678,24.0745,32100.0
2013-05-16 13:30:00,36.07,36.12,36.03,36.06,52200.0,24.0812,24.1146,24.0545,24.0745,52200.0
2013-05-16 14:00:00,36.06,36.15,36.01,36.02,53800.0,24.0745,24.1346,24.0411,24.0478,53800.0
2013-05-16 14:30:00,36.02,36.1,36.01,36.05,89500.0,24.0478,24.1012,24.0411,24.0678,89500.0
2013-05-16 15:00:00,36.04,36.06,35.96,36.01,121500.0,24.0612,24.0745,24.0078,24.0411,121500.0
2013-05-16 15:30:00,36.01,36.01,35.91,35.91,274900.0,24.0411,24.0411,23.9744,23.9744,274900.0
2013-05-17 09:30:00,35.95,36.11,35.93,36.11,136400.0,24.0011,24.1079,23.9877,24.1079,136400.0
2013-05-17 10:00:00,36.11,36.15,35.98,36.0,135200.0,24.1079,24.1346,24.0211,24.0345,135200.0
2013-05-17 10:30:00,36.01,36.08,35.99,36.01,135600.0,24.0411,24.0879,24.0278,24.0411,135600.0
2013-05-17 11:00:00,36.02,36.12,35.99,36.07,79800.0,24.0478,24.1146,24.0278,24.0812,79800.0
2013-05-17 11:30:00,36.07,36.09,36.05,36.07,25200.0,24.0812,24.0946,24.0678,24.0812,25200.0
2013-05-17 12:00:00,36.06,36.07,36.0,36.05,34200.0,24.0745,24.0812,24.0345,24.0678,34200.0
2013-05-17 12:30:00,36.05,36.09,36.0,36.01,49900.0,24.0678,24.0946,24.0345,24.0411,49900.0
2013-05-17 13:00:00,36.01,36.08,36.0,36.07,71400.0,24.0411,24.0879,24.0345,24.0812,71400.0
2013-05-17 13:30:00,36.06,36.08,36.01,36.05,28700.0,24.0745,24.0879,24.0411,24.0678,28700.0
2013-05-17 14:00:00,36.05,36.17,36.04,36.14,54400.0,24.0678,24.148,24.0612,24.1279,54400.0
2013-05-17 14:30:00,36.15,36.21,36.11,36.19,114000.0,24.1346,24.1747,24.1079,24.1613,114000.0
2013-05-17 15:00:00,36.19,36.33,36.18,36.32,101000.0,24.1613,24.2548,24.1546,24.2481,101000.0
2013-05-17 15:30:00,36.32,36.36,36.24,36.27,372400.0,24.2481,24.2748,24.1947,24.2147,372400.0
2013-05-20 09:30:00,36.28,36.33,36.18,36.24,49500.0,24.2214,24.2548,24.1546,24.1947,49500.0
2013-05-20 10:00:00,36.22,36.33,36.21,36.21,62100.0,24.1813,24.2548,24.1747,24.1747,62100.0
2013-05-20 10:30:00,36.21,36.3,36.21,36.23,70700.0,24.1747,24.2348,24.1747,24.188,70700.0
2013-05-20 11:00:00,36.22,36.25,36.19,36.25,41300.0,24.1813,24.2014,24.1613,24.2014,41300.0
2013-05-20 11:30:00,36.25,36.28,36.2,36.23,62600.0,24.2014,24.2214,24.168,24.188,62600.0
2013-05-20 12:00:00,36.24,36.33,36.24,36.31,44200.0,24.1947,24.2548,24.1947,24.2414,44200.0
2013-05-20 12:30:00,36.31,36.31,36.25,36.27,33300.0,24.2414,24.2414,24.2014,24.2147,33300.0
2013-05-20 13:00:00,36.28,36.3,36.24,36.3,51400.0,24.2214,24.2348,24.1947,24.2348,51400.0
2013-05-20 13:30:00,36.28,36.28,36.2,36.26,46300.0,24.2214,24.2214,24.168,24.208,46300.0
2013-05-20 14:00:00,36.26,36.26,36.16,36.23,72600.0,24.208,24.208,24.1413,24.188,72600.0
2013-05-20 14:30:00,36.24,36.26,36.12,36.15,50300.0,24.1947,24.208,24.1146,24.1346,50300.0
2013-05-20 15:00:00,36.14,36.19,36.11,36.13,60600.0,24.1279,24.1613,24.1079,24.1213,60600.0
2013-05-20 15:30:00,36.14,36.19,36.12,36.18,197400.0,24.1279,24.1613,24.1146,24.1546,197400.0
2013-05-21 09:30:00,36.15,36.4,36.15,36.29,73600.0,24.1346,24.3015,24.1346,24.2281,73600.0
2013-05-21 10:00:00,36.29,36.29,36.02,36.1,112300.0,24.2281,24.2281,24.0478,24.1012,112300.0
2013-05-21 10:30:00,36.11,36.14,36.0,36.03,117400.0,24.1079,24.1279,24.0345,24.0545,117400.0
2013-05-21 11:00:00,36.03,36.08,35.98,35.99,75800.0,24.0545,24.0879,24.0211,24.0278,75800.0
2013-05-21 11:30:00,35.99,36.05,35.88,35.88,83800.0,24.0278,24.0678,23.9544,23.9544,83800.0
2013-05-21 12:00:00,35.88,36.01,35.88,36.0,104600.0,23.9544,24.0411,23.9544,24.0345,104600.0
2013-05-21 12:30:00,36.0,36.05,35.99,36.03,61300.0,24.0345,24.0678,24.0278,24.0545,61300.0
2013-05-21 13:00:00,36.04,36.18,36.03,36.11,98900.0,24.0612,24.1546,24.0545,24.1079,98900.0
2013-05-21 13:30:00,36.11,36.2,36.11,36.18,72400.0,24.1079,24.168,24.1079,24.1546,72400.0
2013-05-21 14:00:00,36.17,36.18,36.11,36.12,64000.0,24.148,24.1546,24.1079,24.1146,64000.0
2013-05-21 14:30:00,36.13,36.14,36.08,36.13,51100.0,24.1213,24.1279,24.0879,24.1213,51100.0
2013-05-21 15:00:00,36.12,36.14,36.08,36.12,113800.0,24.1146,24.1279,24.0879,24.1146,113800.0
2013-05-21 15:30:00,36.13,36.2,36.08,36.16,185500.0,24.1213,24.168,24.0879,24.1413,185500.0
2013-05-22 09:30:00,36.08,36.13,35.95,36.07,53500.0,24.0879,24.1213,24.0011,24.0812,53500.0
2013-05-22 10:00:00,36.09,36.46,36.08,36.44,84100.0,24.0946,24.3416,24.0879,24.3282,84100.0
2013-05-22 10:30:00,36.45,36.48,36.08,36.1,104500.0,24.3349,24.3549,24.0879,24.1012,104500.0
2013-05-22 11:00:00,36.09,36.16,36.06,36.13,48100.0,24.0946,24.1413,24.0745,24.1213,48100.0
2013-05-22 11:30:00,36.14,36.26,36.12,36.15,45600.0,24.1279,24.208,24.1146,24.1346,45600.0
2013-05-22 12:00:00,36.15,36.17,36.08,36.09,43800.0,24.1346,24.148,24.0879,24.0946,43800.0
2013-05-22 12:30:00,36.09,36.09,35.99,36.05,38100.0,24.0946,24.0946,24.0278,24.0678,38100.0
2013-05-22 13:00:00,36.06,36.06,35.82,35.83,63900.0,24.0745,24.0745,23.9143,23.921,63900.0
2013-05-22 13:30:00,35.83,35.83,35.69,35.74,71700.0,23.921,23.921,23.8275,23.8609,71700.0
2013-05-22 14:00:00,35.75,35.78,35.55,35.59,115200.0,23.8676,23.8876,23.734,23.7607,115200.0
2013-05-22 14:30:00,35.59,35.59,35.38,35.59,127700.0,23.7607,23.7607,23.6205,23.7607,127700.0
2013-05-22 15:00:00,35.59,35.59,35.31,35.32,101700.0,23.7607,23.7607,23.5738,23.5805,101700.0
2013-05-22 15:30:00,35.32,35.4,35.25,35.4,242600.0,23.5805,23.6339,23.5337,23.6339,242600.0
2013-05-23 09:30:00,35.13,35.18,34.77,34.86,187900.0,23.4536,23.487,23.2133,23.2734,187900.0
2013-05-23 10:00:00,34.87,34.89,34.7,34.77,185400.0,23.2801,23.2934,23.1666,23.2133,185400.0
2013-05-23 10:30:00,34.77,34.77,34.51,34.54,120900.0,23.2133,23.2133,23.0397,23.0597,120900.0
2013-05-23 11:00:00,34.54,34.81,34.51,34.68,105000.0,23.0597,23.24,23.0397,23.1532,105000.0
2013-05-23 11:30:00,34.68,34.75,34.61,34.62,104700.0,23.1532,23.1999,23.1065,23.1131,104700.0
2013-05-23 12:00:00,34.62,34.91,34.62,34.87,65500.0,23.1131,23.3068,23.1131,23.2801,65500.0
2013-05-23 12:30:00,34.86,34.92,34.86,34.89,47800.0,23.2734,23.3134,23.2734,23.2934,47800.0
2013-05-23 13:00:00,34.9,34.94,34.82,34.83,84300.0,23.3001,23.3268,23.2467,23.2533,84300.0
2013-05-23 13:30:00,34.83,34.95,34.82,34.95,45400.0,23.2533,23.3335,23.2467,23.3335,45400.0
2013-05-23 14:00:00,34.94,35.0,34.89,34.98,41200.0,23.3268,23.3668,23.2934,23.3535,41200.0
2013-05-23 14:30:00,34.98,35.05,34.93,35.01,102100.0,23.3535,23.4002,23.3201,23.3735,102100.0
2013-05-23 15:00:00,35.01,35.09,34.91,35.0,135200.0,23.3735,23.4269,23.3068,23.3668,135200.0
2013-05-23 15:30:00,35.0,35.0,34.88,34.92,374400.0,23.3668,23.3668,23.2867,23.3134,374400.0
2013-05-24 09:30:00,34.71,34.89,34.59,34.6,70300.0,23.1732,23.2934,23.0931,23.0998,70300.0
2013-05-24 10:00:00,34.6,34.69,34.57,34.62,77600.0,23.0998,23.1599,23.0798,23.1131,77600.0
2013-05-24 10:30:00,34.62,34.69,34.61,34.65,75100.0,23.1131,23.1599,23.1065,23.1332,75100.0
2013-05-24 11:00:00,34.65,34.68,34.6,34.6,66900.0,23.1332,23.1532,23.0998,23.0998,66900.0
2013-05-24 11:30:00,34.59,34.67,34.57,34.67,66100.0,23.0931,23.1465,23.0798,23.1465,66100.0
2013-05-24 12:00:00,34.67,34.68,34.59,34.61,37800.0,23.1465,23.1532,23.0931,23.1065,37800.0
2013-05-24 12:30:00,34.62,34.62,34.56,34.56,23900.0,23.1131,23.1131,23.0731,23.0731,23900.0
2013-05-24 13:00:00,34.56,34.64,34.56,34.64,36400.0,23.0731,23.1265,23.0731,23.1265,36400.0
2013-05-24 13:30:00,34.64,34.66,34.58,34.59,37200.0,23.1265,23.1398,23.0864,23.0931,37200.0
2013-05-24 14:00:00,34.6,34.61,34.55,34.61,41900.0,23.0998,23.1065,23.0664,23.1065,41900.0
2013-05-24 14:30:00,34.61,34.61,34.54,34.58,34900.0,23.1065,23.1065,23.0597,23.0864,34900.0
2013-05-24 15:00:00,34.58,34.59,34.52,34.54,46900.0,23.0864,23.0931,23.0464,23.0597,46900.0
2013-05-24 15:30:00,34.55,34.55,34.45,34.54,166000.0,23.0664,23.0664,22.9996,23.0597,166000.0
2013-05-28 09:30:00,34.67,34.77,34.45,34.74,264300.0,23.1465,23.2133,22.9996,23.1933,264300.0
2013-05-28 10:00:00,34.74,34.93,34.74,34.86,124600.0,23.1933,23.3201,23.1933,23.2734,124600.0
2013-05-28 10:30:00,34.86,34.89,34.83,34.86,142600.0,23.2734,23.2934,23.2533,23.2734,142600.0
2013-05-28 11:00:00,34.85,34.89,34.67,34.68,321400.0,23.2667,23.2934,23.1465,23.1532,321400.0
2013-05-28 11:30:00,34.68,34.69,34.54,34.62,109700.0,23.1532,23.1599,23.0597,23.1131,109700.0
2013-05-28 12:00:00,34.61,34.65,34.52,34.55,50800.0,23.1065,23.1332,23.0464,23.0664,50800.0
2013-05-28 12:30:00,34.55,34.63,34.49,34.5,54100.0,23.0664,23.1198,23.0264,23.033,54100.0
2013-05-28 13:00:00,34.49,34.5,34.4,34.42,66500.0,23.0264,23.033,22.9663,22.9796,66500.0
2013-05-28 13:30:00,34.42,34.43,34.24,34.25,61100.0,22.9796,22.9863,22.8594,22.8661,61100.0
2013-05-28 14:00:00,34.26,34.26,34.13,34.19,121800.0,22.8728,22.8728,22.786,22.8261,121800.0
2013-05-28 14:30:00,34.19,34.2,34.15,34.16,39700.0,22.8261,22.8327,22.7994,22.806,39700.0
2013-05-28 15:00:00,34.17,34.23,34.16,34.22,58200.0,22.8127,22.8528,22.806,22.8461,58200.0
2013-05-28 15:30:00,34.22,34.39,34.2,34.38,188100.0,22.8461,22.9596,22.8327,22.9529,188100.0
2013-05-29 09:30:00,34.16,34.2,33.7,33.76,156700.0,22.806,22.8327,22.4989,22.539,156700.0
2013-05-29 10:00:00,33.75,33.81,33.49,33.5,220600.0,22.5323,22.5724,22.3587,22.3654,220600.0
2013-05-29 10:30:00,33.5,33.73,33.49,33.68,195300.0,22.3654,22.519,22.3587,22.4856,195300.0
2013-05-29 11:00:00,33.67,33.69,33.54,33.55,149800.0,22.4789,22.4923,22.3921,22.3988,149800.0
2013-05-29 11:30:00,33.56,33.58,33.41,33.49,116400.0,22.4055,22.4188,22.3053,22.3587,116400.0
2013-05-29 12:00:00,33.49,33.6,33.44,33.58,71200.0,22.3587,22.4322,22.3253,22.4188,71200.0
2013-05-29 12:30:00,33.58,33.61,33.5,33.56,80600.0,22.4188,22.4388,22.3654,22.4055,80600.0
2013-05-29 13:00:00,33.55,33.83,33.55,33.79,66900.0,22.3988,22.5857,22.3988,22.559,66900.0
2013-05-29 13:30:00,33.8,33.87,33.74,33.84,62900.0,22.5657,22.6124,22.5256,22.5924,62900.0
2013-05-29 14:00:00,33.83,33.87,33.76,33.79,95800.0,22.5857,22.6124,22.539,22.559,95800.0
2013-05-29 14:30:00,33.78,33.81,33.73,33.78,66100.0,22.5523,22.5724,22.519,22.5523,66100.0
2013-05-29 15:00:00,33.76,33.8,33.71,33.79,106800.0,22.539,22.5657,22.5056,22.559,106800.0
2013-05-29 15:30:00,33.79,33.82,33.67,33.75,240800.0,22.559,22.579,22.4789,22.5323,240800.0
2013-05-30 09:30:00,33.84,34.57,33.84,34.55,257900.0,22.5924,23.0798,22.5924,23.0664,257900.0
2013-05-30 10:00:00,34.55,34.57,34.24,34.25,220700.0,23.0664,23.0798,22.8594,22.8661,220700.0
2013-05-30 10:30:00,34.26,34.31,34.21,34.29,202200.0,22.8728,22.9062,22.8394,22.8928,202200.0
2013-05-30 11:00:00,34.28,34.31,34.21,34.22,232000.0,22.8862,22.9062,22.8394,22.8461,232000.0
2013-05-30 11:30:00,34.22,34.27,34.22,34.27,175000.0,22.8461,22.8795,22.8461,22.8795,175000.0
2013-05-30 12:00:00,34.28,34.31,34.23,34.25,83800.0,22.8862,22.9062,22.8528,22.8661,83800.0
2013-05-30 12:30:00,34.24,34.3,34.23,34.29,100100.0,22.8594,22.8995,22.8528,22.8928,100100.0
2013-05-30 13:00:00,34.3,34.32,34.28,34.32,100700.0,22.8995,22.9129,22.8862,22.9129,100700.0
2013-05-30 13:30:00,34.32,34.41,34.3,34.35,192800.0,22.9129,22.9729,22.8995,22.9329,192800.0
2013-05-30 14:00:00,34.35,34.36,34.16,34.2,191700.0,22.9329,22.9396,22.806,22.8327,191700.0
2013-05-30 14:30:00,34.2,34.27,34.18,34.23,135100.0,22.8327,22.8795,22.8194,22.8528,135100.0
2013-05-30 15:00:00,34.23,34.31,34.21,34.27,331600.0,22.8528,22.9062,22.8394,22.8795,331600.0
2013-05-30 15:30:00,34.27,34.29,34.22,34.23,751200.0,22.8795,22.8928,22.8461,22.8528,751200.0
2013-05-31 09:30:00,34.12,34.4,34.06,34.25,81700.0,22.7793,22.9663,22.7393,22.8661,81700.0
2013-05-31 10:00:00,34.26,34.32,34.07,34.1,151000.0,22.8728,22.9129,22.746,22.766,151000.0
2013-05-31 10:30:00,34.09,34.33,34.07,34.19,153900.0,22.7593,22.9195,22.746,22.8261,153900.0
2013-05-31 11:00:00,34.2,34.53,34.18,34.43,230300.0,22.8327,23.0531,22.8194,22.9863,230300.0
2013-05-31 11:30:00,34.42,34.45,34.36,34.41,104600.0,22.9796,22.9996,22.9396,22.9729,104600.0
2013-05-31 12:00:00,34.41,34.41,34.3,34.37,109500.0,22.9729,22.9729,22.8995,22.9462,109500.0
2013-05-31 12:30:00,34.36,34.41,34.33,34.36,231000.0,22.9396,22.9729,22.9195,22.9396,231000.0
2013-05-31 13:00:00,34.35,34.47,34.34,34.41,80600.0,22.9329,23.013,22.9262,22.9729,80600.0
2013-05-31 13:30:00,34.4,34.43,34.31,34.36,79700.0,22.9663,22.9863,22.9062,22.9396,79700.0
2013-05-31 14:00:00,34.36,34.41,34.3,34.32,68800.0,22.9396,22.9729,22.8995,22.9129,68800.0
2013-05-31 14:30:00,34.31,34.32,34.18,34.19,197300.0,22.9062,22.9129,22.8194,22.8261,197300.0
2013-05-31 15:00:00,34.18,34.32,34.17,34.2,122400.0,22.8194,22.9129,22.8127,22.8327,122400.0
2013-05-31 15:30:00,34.2,34.23,34.03,34.04,388000.0,22.8327,22.8528,22.7192,22.7259,388000.0
2013-06-03 09:30:00,34.11,34.11,33.53,33.56,145800.0,22.7727,22.7727,22.3854,22.4055,145800.0
2013-06-03 10:00:00,33.56,34.14,33.53,33.84,243200.0,22.4055,22.7927,22.3854,22.5924,243200.0
2013-06-03 10:30:00,33.83,34.11,33.66,34.07,252300.0,22.5857,22.7727,22.4722,22.746,252300.0
2013-06-03 11:00:00,34.08,34.11,33.9,33.97,170100.0,22.7526,22.7727,22.6325,22.6792,170100.0
2013-06-03 11:30:00,33.98,34.08,33.92,34.01,116800.0,22.6859,22.7526,22.6458,22.7059,116800.0
2013-06-03 12:00:00,34.01,34.13,33.98,34.07,72900.0,22.7059,22.786,22.6859,22.746,72900.0
2013-06-03 12:30:00,34.08,34.1,33.95,33.98,58200.0,22.7526,22.766,22.6658,22.6859,58200.0
2013-06-03 13:00:00,33.98,34.09,33.96,33.96,68400.0,22.6859,22.7593,22.6725,22.6725,68400.0
2013-06-03 13:30:00,33.96,34.03,33.88,34.03,71000.0,22.6725,22.7192,22.6191,22.7192,71000.0
2013-06-03 14:00:00,34.04,34.09,33.95,33.99,88500.0,22.7259,22.7593,22.6658,22.6925,88500.0
2013-06-03 14:30:00,33.98,34.06,33.95,33.99,75800.0,22.6859,22.7393,22.6658,22.6925,75800.0
2013-06-03 15:00:00,33.99,34.0,33.84,33.92,104300.0,22.6925,22.6992,22.5924,22.6458,104300.0
2013-06-03 15:30:00,33.92,33.97,33.84,33.87,275900.0,22.6458,22.6792,22.5924,22.6124,275900.0
2013-06-04 09:30:00,33.86,34.05,33.82,33.82,98600.0,22.6058,22.7326,22.579,22.579,98600.0
2013-06-04 10:00:00,33.81,33.9,33.76,33.9,250600.0,22.5724,22.6325,22.539,22.6325,250600.0
2013-06-04 10:30:00,33.9,33.98,33.83,33.85,189300.0,22.6325,22.6859,22.5857,22.5991,189300.0
2013-06-04 11:00:00,33.85,33.86,33.77,33.78,229600.0,22.5991,22.6058,22.5457,22.5523,229600.0
2013-06-04 11:30:00,33.78,33.8,33.7,33.76,240900.0,22.5523,22.5657,22.4989,22.539,240900.0
2013-06-04 12:00:00,33.75,33.81,33.68,33.79,172600.0,22.5323,22.5724,22.4856,22.559,172600.0
2013-06-04 12:30:00,33.78,33.83,33.73,33.83,212900.0,22.5523,22.5857,22.519,22.5857,212900.0
2013-06-04 13:00:00,33.84,33.89,33.75,33.77,94600.0,22.5924,22.6258,22.5323,22.5457,94600.0
2013-06-04 13:30:00,33.76,33.77,33.7,33.74,108400.0,22.539,22.5457,22.4989,22.5256,108400.0
2013-06-04 14:00:00,33.74,33.89,33.7,33.87,188400.0,22.5256,22.6258,22.4989,22.6124,188400.0
2013-06-04 14:30:00,33.88,33.97,33.85,33.97,174800.0,22.6191,22.6792,22.5991,22.6792,174800.0
2013-06-04 15:00:00,33.97,34.05,33.94,33.99,177800.0,22.6792,22.7326,22.6592,22.6925,177800.0
2013-06-04 15:30:00,33.97,34.08,33.95,34.03,420200.0,22.6792,22.7526,22.6658,22.7192,420200.0
2013-06-05 09:30:00,33.89,33.99,33.8,33.97,189000.0,22.6258,22.6925,22.5657,22.6792,189000.0
2013-06-05 10:00:00,33.95,34.09,33.88,34.0,352800.0,22.6658,22.7593,22.6191,22.6992,352800.0
2013-06-05 10:30:00,34.0,34.07,33.96,34.05,413600.0,22.6992,22.746,22.6725,22.7326,413600.0
2013-06-05 11:00:00,34.05,34.11,33.96,33.96,223400.0,22.7326,22.7727,22.6725,22.6725,223400.0
2013-06-05 11:30:00,33.96,34.04,33.94,33.95,235600.0,22.6725,22.7259,22.6592,22.6658,235600.0
2013-06-05 12:00:00,33.95,34.0,33.89,33.98,352000.0,22.6658,22.6992,22.6258,22.6859,352000.0
2013-06-05 12:30:00,33.98,34.04,33.95,34.01,146000.0,22.6859,22.7259,22.6658,22.7059,146000.0
2013-06-05 13:00:00,34.01,34.15,33.99,34.14,205400.0,22.7059,22.7994,22.6925,22.7927,205400.0
2013-06-05 13:30:00,34.13,34.15,34.08,34.12,303800.0,22.786,22.7994,22.7526,22.7793,303800.0
2013-06-05 14:00:00,34.12,34.15,34.08,34.11,250200.0,22.7793,22.7994,22.7526,22.7727,250200.0
2013-06-05 14:30:00,34.11,34.16,34.06,34.12,250100.0,22.7727,22.806,22.7393,22.7793,250100.0
2013-06-05 15:00:00,34.12,34.14,34.0,34.07,275600.0,22.7793,22.7927,22.6992,22.746,275600.0
2013-06-05 15:30:00,34.08,34.12,34.02,34.06,614400.0,22.7526,22.7793,22.7126,22.7393,614400.0
2013-06-06 09:30:00,34.01,34.21,33.96,34.17,196100.0,22.7059,22.8394,22.6725,22.8127,196100.0
2013-06-06 10:00:00,34.17,34.29,34.14,34.17,196300.0,22.8127,22.8928,22.7927,22.8127,196300.0
2013-06-06 10:30:00,34.17,34.3,34.11,34.29,258500.0,22.8127,22.8995,22.7727,22.8928,258500.0
2013-06-06 11:00:00,34.29,34.3,34.18,34.25,187500.0,22.8928,22.8995,22.8194,22.8661,187500.0
2013-06-06 11:30:00,34.24,34.28,34.21,34.23,222300.0,22.8594,22.8862,22.8394,22.8528,222300.0
2013-06-06 12:00:00,34.23,34.27,34.17,34.19,320300.0,22.8528,22.8795,22.8127,22.8261,320300.0
2013-06-06 12:30:00,34.2,34.21,33.91,33.96,913400.0,22.8327,22.8394,22.6391,22.6725,913400.0
2013-06-06 13:00:00,33.96,33.98,33.77,33.78,851100.0,22.6725,22.6859,22.5457,22.5523,851100.0
2013-06-06 13:30:00,33.78,34.01,33.76,33.94,323400.0,22.5523,22.7059,22.539,22.6592,323400.0
2013-06-06 14:00:00,33.95,34.0,33.91,33.96,227200.0,22.6658,22.6992,22.6391,22.6725,227200.0
2013-06-06 14:30:00,33.97,33.99,33.86,33.94,197800.0,22.6792,22.6925,22.6058,22.6592,197800.0
2013-06-06 15:00:00,33.94,34.01,33.91,34.0,268800.0,22.6592,22.7059,22.6391,22.6992,268800.0
2013-06-06 15:30:00,33.98,34.2,33.98,34.2,527300.0,22.6859,22.8327,22.6859,22.8327,527300.0
2013-06-07 09:30:00,34.24,34.74,34.24,34.72,361000.0,22.8594,23.1933,22.8594,23.1799,361000.0
2013-06-07 10:00:00,34.72,34.98,34.72,34.88,273600.0,23.1799,23.3535,23.1799,23.2867,273600.0
2013-06-07 10:30:00,34.87,34.91,34.66,34.66,134900.0,23.2801,23.3068,23.1398,23.1398,134900.0
2013-06-07 11:00:00,34.66,34.67,34.53,34.6,138500.0,23.1398,23.1465,23.0531,23.0998,138500.0
2013-06-07 11:30:00,34.61,34.63,34.45,34.5,149600.0,23.1065,23.1198,22.9996,23.033,149600.0
2013-06-07 12:00:00,34.49,34.5,34.33,34.41,130900.0,23.0264,23.033,22.9195,22.9729,130900.0
2013-06-07 12:30:00,34.41,34.44,34.34,34.37,106900.0,22.9729,22.993,22.9262,22.9462,106900.0
2013-06-07 13:00:00,34.38,34.41,34.33,34.34,88900.0,22.9529,22.9729,22.9195,22.9262,88900.0
2013-06-07 13:30:00,34.35,34.37,34.3,34.36,116200.0,22.9329,22.9462,22.8995,22.9396,116200.0
2013-06-07 14:00:00,34.37,34.44,34.37,34.43,198400.0,22.9462,22.993,22.9462,22.9863,198400.0
2013-06-07 14:30:00,34.43,34.59,34.41,34.59,168500.0,22.9863,23.0931,22.9729,23.0931,168500.0
2013-06-07 15:00:00,34.58,34.69,34.58,34.64,351800.0,23.0864,23.1599,23.0864,23.1265,351800.0
2013-06-07 15:30:00,34.64,34.89,34.64,34.89,833800.0,23.1265,23.2934,23.1265,23.2934,833800.0
2013-06-10 09:30:00,34.54,34.62,34.39,34.42,298300.0,23.329,23.383,23.2277,23.2479,298300.0
2013-06-10 10:00:00,34.44,34.5,34.29,34.5,254300.0,23.2614,23.302,23.1601,23.302,254300.0
2013-06-10 10:30:00,34.5,34.52,34.42,34.45,153400.0,23.302,23.3155,23.2479,23.2682,153400.0
2013-06-10 11:00:00,34.45,34.48,34.38,34.38,113900.0,23.2682,23.2884,23.2209,23.2209,113900.0
2013-06-10 11:30:00,34.38,34.39,34.32,34.34,131800.0,23.2209,23.2277,23.1804,23.1939,131800.0
2013-06-10 12:00:00,34.33,34.39,34.33,34.34,56300.0,23.1871,23.2277,23.1871,23.1939,56300.0
2013-06-10 12:30:00,34.34,34.34,34.13,34.13,98500.0,23.1939,23.1939,23.052,23.052,98500.0
2013-06-10 13:00:00,34.14,34.21,34.11,34.19,85400.0,23.0588,23.1061,23.0385,23.0926,85400.0
2013-06-10 13:30:00,34.19,34.27,34.18,34.27,77100.0,23.0926,23.1466,23.0858,23.1466,77100.0
2013-06-10 14:00:00,34.26,34.33,34.22,34.3,89900.0,23.1398,23.1871,23.1128,23.1669,89900.0
2013-06-10 14:30:00,34.3,34.35,34.26,34.35,86400.0,23.1669,23.2006,23.1398,23.2006,86400.0
2013-06-10 15:00:00,34.35,34.35,34.29,34.3,105100.0,23.2006,23.2006,23.1601,23.1669,105100.0
2013-06-10 15:30:00,34.3,34.31,34.2,34.26,263900.0,23.1669,23.1736,23.0993,23.1398,263900.0
2013-06-11 09:30:00,34.0,34.16,33.85,34.06,121000.0,22.9642,23.0723,22.8629,23.0048,121000.0
2013-06-11 10:00:00,34.05,34.15,33.99,34.02,130200.0,22.998,23.0656,22.9575,22.9777,130200.0
2013-06-11 10:30:00,34.03,34.14,34.02,34.09,79100.0,22.9845,23.0588,22.9777,23.025,79100.0
2013-06-11 11:00:00,34.1,34.14,34.05,34.12,86900.0,23.0318,23.0588,22.998,23.0453,86900.0
2013-06-11 11:30:00,34.13,34.18,34.07,34.08,88000.0,23.052,23.0858,23.0115,23.0183,88000.0
2013-06-11 12:00:00,34.08,34.11,33.95,33.95,72700.0,23.0183,23.0385,22.9305,22.9305,72700.0
2013-06-11 12:30:00,33.95,33.96,33.93,33.96,70500.0,22.9305,22.9372,22.917,22.9372,70500.0
2013-06-11 13:00:00,33.95,33.98,33.9,33.9,83500.0,22.9305,22.9507,22.8967,22.8967,83500.0
2013-06-11 13:30:00,33.89,33.93,33.85,33.85,78600.0,22.8899,22.917,22.8629,22.8629,78600.0
2013-06-11 14:00:00,33.86,33.97,33.84,33.97,78600.0,22.8697,22.944,22.8562,22.944,78600.0
2013-06-11 14:30:00,33.97,33.99,33.9,33.97,65100.0,22.944,22.9575,22.8967,22.944,65100.0
2013-06-11 15:00:00,33.97,33.98,33.89,33.9,84300.0,22.944,22.9507,22.8899,22.8967,84300.0
2013-06-11 15:30:00,33.89,33.9,33.81,33.84,236400.0,22.8899,22.8967,22.8359,22.8562,236400.0
2013-06-12 09:30:00,33.96,34.12,33.91,34.0,61600.0,22.9372,23.0453,22.9035,22.9642,61600.0
2013-06-12 10:00:00,34.0,34.0,33.83,33.85,94700.0,22.9642,22.9642,22.8494,22.8629,94700.0
2013-06-12 10:30:00,33.85,33.86,33.61,33.62,83900.0,22.8629,22.8697,22.7008,22.7076,83900.0
2013-06-12 11:00:00,33.63,33.63,33.54,33.61,86800.0,22.7143,22.7143,22.6535,22.7008,86800.0
2013-06-12 11:30:00,33.61,33.61,33.41,33.43,86400.0,22.7008,22.7008,22.5657,22.5793,86400.0
2013-06-12 12:00:00,33.43,33.5,33.39,33.5,73000.0,22.5793,22.6265,22.5522,22.6265,73000.0
2013-06-12 12:30:00,33.49,33.5,33.41,33.47,64700.0,22.6198,22.6265,22.5657,22.6063,64700.0
2013-06-12 13:00:00,33.47,33.5,33.42,33.42,43600.0,22.6063,22.6265,22.5725,22.5725,43600.0
2013-06-12 13:30:00,33.42,33.43,33.32,33.36,61400.0,22.5725,22.5793,22.505,22.532,61400.0
2013-06-12 14:00:00,33.37,33.37,33.21,33.24,62700.0,22.5387,22.5387,22.4307,22.4509,62700.0
2013-06-12 14:30:00,33.25,33.31,33.21,33.29,88900.0,22.4577,22.4982,22.4307,22.4847,88900.0
2013-06-12 15:00:00,33.29,33.3,33.2,33.3,128000.0,22.4847,22.4914,22.4239,22.4914,128000.0
2013-06-12 15:30:00,33.3,33.36,33.18,33.18,346900.0,22.4914,22.532,22.4104,22.4104,346900.0
2013-06-13 09:30:00,33.15,33.38,33.13,33.37,90800.0,22.3901,22.5455,22.3766,22.5387,90800.0
2013-06-13 10:00:00,33.37,33.52,33.3,33.43,91000.0,22.5387,22.64,22.4914,22.5793,91000.0
2013-06-13 10:30:00,33.42,33.44,33.19,33.2,83900.0,22.5725,22.586,22.4172,22.4239,83900.0
2013-06-13 11:00:00,33.2,33.27,33.14,33.27,65200.0,22.4239,22.4712,22.3834,22.4712,65200.0
2013-06-13 11:30:00,33.27,33.45,33.26,33.45,77400.0,22.4712,22.5928,22.4644,22.5928,77400.0
2013-06-13 12:00:00,33.45,33.55,33.45,33.5,67200.0,22.5928,22.6603,22.5928,22.6265,67200.0
2013-06-13 12:30:00,33.5,33.64,33.48,33.64,67900.0,22.6265,22.7211,22.613,22.7211,67900.0
2013-06-13 13:00:00,33.65,33.66,33.55,33.62,48700.0,22.7278,22.7346,22.6603,22.7076,48700.0
2013-06-13 13:30:00,33.62,33.65,33.55,33.6,53000.0,22.7076,22.7278,22.6603,22.6941,53000.0
2013-06-13 14:00:00,33.6,33.69,33.59,33.66,72500.0,22.6941,22.7549,22.6873,22.7346,72500.0
2013-06-13 14:30:00,33.66,33.7,33.63,33.7,74300.0,22.7346,22.7616,22.7143,22.7616,74300.0
2013-06-13 15:00:00,33.7,33.72,33.66,33.69,99100.0,22.7616,22.7751,22.7346,22.7549,99100.0
2013-06-13 15:30:00,33.68,33.91,33.64,33.9,281800.0,22.7481,22.9035,22.7211,22.8967,281800.0
2013-06-14 09:30:00,33.67,34.17,33.67,34.17,109600.0,22.7414,23.0791,22.7414,23.0791,109600.0
2013-06-14 10:00:00,34.16,34.28,34.15,34.16,128000.0,23.0723,23.1534,23.0656,23.0723,128000.0
2013-06-14 10:30:00,34.16,34.23,34.07,34.07,58900.0,23.0723,23.1196,23.0115,23.0115,58900.0
2013-06-14 11:00:00,34.06,34.18,34.03,34.17,59600.0,23.0048,23.0858,22.9845,23.0791,59600.0
2013-06-14 11:30:00,34.18,34.22,34.12,34.21,108500.0,23.0858,23.1128,23.0453,23.1061,108500.0
2013-06-14 12:00:00,34.21,34.22,34.14,34.19,64700.0,23.1061,23.1128,23.0588,23.0926,64700.0
2013-06-14 12:30:00,34.19,34.19,34.09,34.11,52000.0,23.0926,23.0926,23.025,23.0385,52000.0
2013-06-14 13:00:00,34.11,34.14,34.01,34.01,62200.0,23.0385,23.0588,22.971,22.971,62200.0
2013-06-14 13:30:00,34.02,34.09,34.0,34.05,58900.0,22.9777,23.025,22.9642,22.998,58900.0
2013-06-14 14:00:00,34.05,34.26,34.03,34.19,79000.0,22.998,23.1398,22.9845,23.0926,79000.0
2013-06-14 14:30:00,34.18,34.2,34.04,34.06,46400.0,23.0858,23.0993,22.9913,23.0048,46400.0
2013-06-14 15:00:00,34.05,34.22,34.05,34.14,97200.0,22.998,23.1128,22.998,23.0588,97200.0
2013-06-14 15:30:00,34.15,34.17,34.07,34.09,231300.0,23.0656,23.0791,23.0115,23.025,231300.0
2013-06-17 09:30:00,34.28,34.43,34.19,34.38,82600.0,23.1534,23.2547,23.0926,23.2209,82600.0
2013-06-17 10:00:00,34.39,34.42,34.25,34.34,139600.0,23.2277,23.2479,23.1331,23.1939,139600.0
2013-06-17 10:30:00,34.34,34.49,34.32,34.49,83700.0,23.1939,23.2952,23.1804,23.2952,83700.0
2013-06-17 11:00:00,34.49,34.52,34.38,34.38,118200.0,23.2952,23.3155,23.2209,23.2209,118200.0
2013-06-17 11:30:00,34.38,34.4,34.3,34.34,71400.0,23.2209,23.2344,23.1669,23.1939,71400.0
2013-06-17 12:00:00,34.34,34.34,34.18,34.19,71500.0,23.1939,23.1939,23.0858,23.0926,71500.0
2013-06-17 12:30:00,34.19,34.28,34.18,34.24,47200.0,23.0926,23.1534,23.0858,23.1263,47200.0
2013-06-17 13:00:00,34.25,34.34,34.25,34.34,51300.0,23.1331,23.1939,23.1331,23.1939,51300.0
2013-06-17 13:30:00,34.33,34.37,34.25,34.25,72400.0,23.1871,23.2141,23.1331,23.1331,72400.0
2013-06-17 14:00:00,34.26,34.27,34.08,34.09,127400.0,23.1398,23.1466,23.0183,23.025,127400.0
2013-06-17 14:30:00,34.09,34.12,34.05,34.05,144500.0,23.025,23.0453,22.998,22.998,144500.0
2013-06-17 15:00:00,34.04,34.12,34.03,34.11,145700.0,22.9913,23.0453,22.9845,23.0385,145700.0
2013-06-17 15:30:00,34.11,34.2,34.1,34.19,226400.0,23.0385,23.0993,23.0318,23.0926,226400.0
2013-06-18 09:30:00,34.26,34.38,34.12,34.34,138400.0,23.1398,23.2209,23.0453,23.1939,138400.0
2013-06-18 10:00:00,34.33,34.52,34.25,34.52,191300.0,23.1871,23.3155,23.1331,23.3155,191300.0
2013-06-18 10:30:00,34.52,34.62,34.5,34.54,84000.0,23.3155,23.383,23.302,23.329,84000.0
2013-06-18 11:00:00,34.54,34.55,34.39,34.49,76600.0,23.329,23.3357,23.2277,23.2952,76600.0
2013-06-18 11:30:00,34.49,34.52,34.45,34.46,69400.0,23.2952,23.3155,23.2682,23.2749,69400.0
2013-06-18 12:00:00,34.48,34.6,34.48,34.59,44000.0,23.2884,23.3695,23.2884,23.3627,44000.0
2013-06-18 12:30:00,34.59,34.61,34.53,34.54,73200.0,23.3627,23.3762,23.3222,23.329,73200.0
2013-06-18 13:00:00,34.54,34.62,34.52,34.61,42200.0,23.329,23.383,23.3155,23.3762,42200.0
2013-06-18 13:30:00,34.61,34.62,34.57,34.59,38900.0,23.3762,23.383,23.3492,23.3627,38900.0
2013-06-18 14:00:00,34.59,34.63,34.54,34.56,58000.0,23.3627,23.3898,23.329,23.3425,58000.0
2013-06-18 14:30:00,34.55,34.59,34.54,34.56,76700.0,23.3357,23.3627,23.329,23.3425,76700.0
2013-06-18 15:00:00,34.56,34.56,34.47,34.53,110400.0,23.3425,23.3425,23.2817,23.3222,110400.0
2013-06-18 15:30:00,34.52,34.6,34.49,34.57,412200.0,23.3155,23.3695,23.2952,23.3492,412200.0
2013-06-19 09:30:00,34.54,34.61,34.38,34.42,81400.0,23.329,23.3762,23.2209,23.2479,81400.0
2013-06-19 10:00:00,34.42,34.52,34.4,34.45,54700.0,23.2479,23.3155,23.2344,23.2682,54700.0
2013-06-19 10:30:00,34.46,34.5,34.36,34.48,52700.0,23.2749,23.302,23.2074,23.2884,52700.0
2013-06-19 11:00:00,34.48,34.49,34.39,34.4,46900.0,23.2884,23.2952,23.2277,23.2344,46900.0
2013-06-19 11:30:00,34.4,34.45,34.38,34.42,48400.0,23.2344,23.2682,23.2209,23.2479,48400.0
2013-06-19 12:00:00,34.42,34.47,34.38,34.45,54500.0,23.2479,23.2817,23.2209,23.2682,54500.0
2013-06-19 12:30:00,34.47,34.5,34.44,34.49,41500.0,23.2817,23.302,23.2614,23.2952,41500.0
2013-06-19 13:00:00,34.48,34.49,34.44,34.49,33700.0,23.2884,23.2952,23.2614,23.2952,33700.0
2013-06-19 13:30:00,34.48,34.63,34.48,34.63,54700.0,23.2884,23.3898,23.2884,23.3898,54700.0
2013-06-19 14:00:00,34.63,34.63,34.2,34.25,104300.0,23.3898,23.3898,23.0993,23.1331,104300.0
2013-06-19 14:30:00,34.25,34.41,33.88,33.91,154500.0,23.1331,23.2412,22.8832,22.9035,154500.0
2013-06-19 15:00:00,33.91,34.05,33.89,34.04,74800.0,22.9035,22.998,22.8899,22.9913,74800.0
2013-06-19 15:30:00,34.05,34.06,33.73,33.73,327300.0,22.998,23.0048,22.7819,22.7819,327300.0
2013-06-20 09:30:00,33.56,33.56,33.27,33.31,101600.0,22.6671,22.6671,22.4712,22.4982,101600.0
2013-06-20 10:00:00,33.33,33.35,32.93,33.1,181900.0,22.5117,22.5252,22.2415,22.3564,181900.0
2013-06-20 10:30:00,33.11,33.18,32.95,33.08,167500.0,22.3631,22.4104,22.2551,22.3429,167500.0
2013-06-20 11:00:00,33.08,33.12,32.96,33.08,140500.0,22.3429,22.3699,22.2618,22.3429,140500.0
2013-06-20 11:30:00,33.07,33.17,33.0,33.06,98600.0,22.3361,22.4036,22.2888,22.3293,98600.0
2013-06-20 12:00:00,33.05,33.11,33.03,33.04,83100.0,22.3226,22.3631,22.3091,22.3158,83100.0
2013-06-20 12:30:00,33.05,33.1,33.01,33.04,62500.0,22.3226,22.3564,22.2956,22.3158,62500.0
2013-06-20 13:00:00,33.04,33.07,32.91,32.93,62600.0,22.3158,22.3361,22.228,22.2415,62600.0
2013-06-20 13:30:00,32.92,32.99,32.88,32.98,87300.0,22.2348,22.2821,22.2078,22.2753,87300.0
2013-06-20 14:00:00,32.97,32.97,32.79,32.8,135300.0,22.2686,22.2686,22.147,22.1537,135300.0
2013-06-20 14:30:00,32.8,32.86,32.69,32.72,125800.0,22.1537,22.1943,22.0794,22.0997,125800.0
2013-06-20 15:00:00,32.73,32.86,32.63,32.73,158600.0,22.1065,22.1943,22.0389,22.1065,158600.0
2013-06-20 15:30:00,32.73,32.78,32.58,32.69,479900.0,22.1065,22.1402,22.0051,22.0794,479900.0
2013-06-21 09:30:00,32.88,33.13,32.87,33.09,410700.0,22.2078,22.3766,22.201,22.3496,410700.0
2013-06-21 10:00:00,33.09,33.15,32.82,32.89,100300.0,22.3496,22.3901,22.1672,22.2145,100300.0
2013-06-21 10:30:00,32.89,32.91,32.76,32.85,62600.0,22.2145,22.228,22.1267,22.1875,62600.0
2013-06-21 11:00:00,32.85,32.86,32.48,32.52,96200.0,22.1875,22.1943,21.9376,21.9646,96200.0
2013-06-21 11:30:00,32.52,32.71,32.34,32.67,124000.0,21.9646,22.093,21.843,22.0659,124000.0
2013-06-21 12:00:00,32.68,32.77,32.58,32.59,56600.0,22.0727,22.1335,22.0051,22.0119,56600.0
2013-06-21 12:30:00,32.6,32.97,32.59,32.97,77500.0,22.0187,22.2686,22.0119,22.2686,77500.0
2013-06-21 13:00:00,32.98,33.06,32.89,32.96,74100.0,22.2753,22.3293,22.2145,22.2618,74100.0
2013-06-21 13:30:00,32.95,33.03,32.95,32.97,77500.0,22.2551,22.3091,22.2551,22.2686,77500.0
2013-06-21 14:00:00,32.97,33.1,32.93,33.1,57300.0,22.2686,22.3564,22.2415,22.3564,57300.0
2013-06-21 14:30:00,33.1,33.18,33.06,33.18,61600.0,22.3564,22.4104,22.3293,22.4104,61600.0
2013-06-21 15:00:00,33.18,33.33,33.15,33.23,94600.0,22.4104,22.5117,22.3901,22.4442,94600.0
2013-06-21 15:30:00,33.24,33.25,33.13,33.17,467700.0,22.4509,22.4577,22.3766,22.4036,467700.0
2013-06-24 09:30:00,32.89,32.89,32.46,32.73,269200.0,22.2145,22.2145,21.9241,22.1065,269200.0
2013-06-24 10:00:00,32.73,32.89,32.61,32.61,149900.0,22.1065,22.2145,22.0254,22.0254,149900.0
2013-06-24 10:30:00,32.61,32.76,32.54,32.68,73100.0,22.0254,22.1267,21.9781,22.0727,73100.0
2013-06-24 11:00:00,32.68,32.72,32.46,32.5,113500.0,22.0727,22.0997,21.9241,21.9511,113500.0
2013-06-24 11:30:00,32.51,32.68,32.47,32.66,99400.0,21.9579,22.0727,21.9308,22.0592,99400.0
2013-06-24 12:00:00,32.66,32.71,32.56,32.61,73700.0,22.0592,22.093,21.9916,22.0254,73700.0
2013-06-24 12:30:00,32.61,32.66,32.52,32.64,70600.0,22.0254,22.0592,21.9646,22.0457,70600.0
2013-06-24 13:00:00,32.64,32.78,32.59,32.78,55700.0,22.0457,22.1402,22.0119,22.1402,55700.0
2013-06-24 13:30:00,32.79,32.89,32.72,32.84,53100.0,22.147,22.2145,22.0997,22.1808,53100.0
2013-06-24 14:00:00,32.85,33.1,32.79,33.04,89100.0,22.1875,22.3564,22.147,22.3158,89100.0
2013-06-24 14:30:00,33.04,33.11,32.95,32.96,77600.0,22.3158,22.3631,22.2551,22.2618,77600.0
2013-06-24 15:00:00,32.96,33.05,32.89,32.94,93700.0,22.2618,22.3226,22.2145,22.2483,93700.0
2013-06-24 15:30:00,32.94,33.01,32.78,32.78,266200.0,22.2483,22.2956,22.1402,22.1402,266200.0
2013-06-25 09:30:00,33.04,33.15,32.8,32.83,153600.0,22.3158,22.3901,22.1537,22.174,153600.0
2013-06-25 10:00:00,32.84,33.04,32.78,32.99,185100.0,22.1808,22.3158,22.1402,22.2821,185100.0
2013-06-25 10:30:00,32.98,33.4,32.94,33.4,171900.0,22.2753,22.559,22.2483,22.559,171900.0
2013-06-25 11:00:00,33.4,33.41,33.26,33.34,146500.0,22.559,22.5657,22.4644,22.5185,146500.0
2013-06-25 11:30:00,33.35,33.47,33.29,33.47,107800.0,22.5252,22.6063,22.4847,22.6063,107800.0
2013-06-25 12:00:00,33.47,33.58,33.46,33.51,76400.0,22.6063,22.6806,22.5995,22.6333,76400.0
2013-06-25 12:30:00,33.51,33.55,33.43,33.45,74100.0,22.6333,22.6603,22.5793,22.5928,74100.0
2013-06-25 13:00:00,33.45,33.49,33.39,33.4,81500.0,22.5928,22.6198,22.5522,22.559,81500.0
2013-06-25 13:30:00,33.39,33.45,33.36,33.39,42700.0,22.5522,22.5928,22.532,22.5522,42700.0
2013-06-25 14:00:00,33.38,33.46,33.36,33.45,63900.0,22.5455,22.5995,22.532,22.5928,63900.0
2013-06-25 14:30:00,33.44,33.53,33.33,33.33,63100.0,22.586,22.6468,22.5117,22.5117,63100.0
2013-06-25 15:00:00,33.32,33.49,33.32,33.46,59900.0,22.505,22.6198,22.505,22.5995,59900.0
2013-06-25 15:30:00,33.46,33.55,33.4,33.42,199200.0,22.5995,22.6603,22.559,22.5725,199200.0
2013-06-26 09:30:00,33.63,33.81,33.63,33.68,135800.0,22.7143,22.8359,22.7143,22.7481,135800.0
2013-06-26 10:00:00,33.7,33.72,33.57,33.58,98700.0,22.7616,22.7751,22.6738,22.6806,98700.0
2013-06-26 10:30:00,33.58,33.63,33.49,33.52,37500.0,22.6806,22.7143,22.6198,22.64,37500.0
2013-06-26 11:00:00,33.51,33.66,33.39,33.54,46600.0,22.6333,22.7346,22.5522,22.6535,46600.0
2013-06-26 11:30:00,33.54,33.65,33.51,33.61,48300.0,22.6535,22.7278,22.6333,22.7008,48300.0
2013-06-26 12:00:00,33.61,33.7,33.6,33.62,28800.0,22.7008,22.7616,22.6941,22.7076,28800.0
2013-06-26 12:30:00,33.61,33.63,33.51,33.55,42400.0,22.7008,22.7143,22.6333,22.6603,42400.0
2013-06-26 13:00:00,33.55,33.68,33.55,33.68,60600.0,22.6603,22.7481,22.6603,22.7481,60600.0
2013-06-26 13:30:00,33.67,33.77,33.62,33.76,44200.0,22.7414,22.8089,22.7076,22.8021,44200.0
2013-06-26 14:00:00,33.76,33.81,33.72,33.8,63200.0,22.8021,22.8359,22.7751,22.8292,63200.0
2013-06-26 14:30:00,33.79,33.82,33.76,33.8,61400.0,22.8224,22.8427,22.8021,22.8292,61400.0
2013-06-26 15:00:00,33.8,33.9,33.8,33.89,90300.0,22.8292,22.8967,22.8292,22.8899,90300.0
2013-06-26 15:30:00,33.88,33.89,33.8,33.83,213000.0,22.8832,22.8899,22.8292,22.8494,213000.0
2013-06-27 09:30:00,33.95,34.25,33.95,34.14,58000.0,22.9305,23.1331,22.9305,23.0588,58000.0
2013-06-27 10:00:00,34.14,34.28,34.06,34.27,151400.0,23.0588,23.1534,23.0048,23.1466,151400.0
2013-06-27 10:30:00,34.27,34.42,34.23,34.25,148200.0,23.1466,23.2479,23.1196,23.1331,148200.0
2013-06-27 11:00:00,34.24,34.38,34.23,34.3,96700.0,23.1263,23.2209,23.1196,23.1669,96700.0
2013-06-27 11:30:00,34.29,34.36,34.24,34.25,71000.0,23.1601,23.2074,23.1263,23.1331,71000.0
2013-06-27 12:00:00,34.25,34.26,34.05,34.09,88000.0,23.1331,23.1398,22.998,23.025,88000.0
2013-06-27 12:30:00,34.09,34.24,34.08,34.21,121300.0,23.025,23.1263,23.0183,23.1061,121300.0
2013-06-27 13:00:00,34.21,34.43,34.18,34.37,125400.0,23.1061,23.2547,23.0858,23.2141,125400.0
2013-06-27 13:30:00,34.37,34.41,34.3,34.3,61000.0,23.2141,23.2412,23.1669,23.1669,61000.0
2013-06-27 14:00:00,34.31,34.36,34.27,34.33,81700.0,23.1736,23.2074,23.1466,23.1871,81700.0
2013-06-27 14:30:00,34.33,34.39,34.25,34.31,137600.0,23.1871,23.2277,23.1331,23.1736,137600.0
2013-06-27 15:00:00,34.31,34.33,34.22,34.29,210500.0,23.1736,23.1871,23.1128,23.1601,210500.0
2013-06-27 15:30:00,34.29,34.4,34.28,34.38,558600.0,23.1601,23.2344,23.1534,23.2209,558600.0
2013-06-28 09:30:00,34.23,34.48,34.13,34.21,134500.0,23.1196,23.2884,23.052,23.1061,134500.0
2013-06-28 10:00:00,34.21,34.53,34.2,34.52,144300.0,23.1061,23.3222,23.0993,23.3155,144300.0
2013-06-28 10:30:00,34.53,34.67,34.53,34.58,123000.0,23.3222,23.4168,23.3222,23.356,123000.0
2013-06-28 11:00:00,34.58,34.67,34.57,34.6,80100.0,23.356,23.4168,23.3492,23.3695,80100.0
2013-06-28 11:30:00,34.61,34.62,34.49,34.57,88500.0,23.3762,23.383,23.2952,23.3492,88500.0
2013-06-28 12:00:00,34.56,34.57,34.46,34.53,73500.0,23.3425,23.3492,23.2749,23.3222,73500.0
2013-06-28 12:30:00,34.53,34.57,34.49,34.51,65200.0,23.3222,23.3492,23.2952,23.3087,65200.0
2013-06-28 13:00:00,34.5,34.61,34.5,34.55,46800.0,23.302,23.3762,23.302,23.3357,46800.0
2013-06-28 13:30:00,34.56,34.59,34.53,34.55,49800.0,23.3425,23.3627,23.3222,23.3357,49800.0
2013-06-28 14:00:00,34.56,34.63,34.55,34.6,58400.0,23.3425,23.3898,23.3357,23.3695,58400.0
2013-06-28 14:30:00,34.6,34.66,34.53,34.55,111500.0,23.3695,23.41,23.3222,23.3357,111500.0
2013-06-28 15:00:00,34.55,34.57,34.48,34.57,165200.0,23.3357,23.3492,23.2884,23.3492,165200.0
2013-06-28 15:30:00,34.56,34.65,34.45,34.46,363300.0,23.3425,23.4033,23.2682,23.2749,363300.0
2013-07-01 09:30:00,34.44,34.52,34.04,34.11,145500.0,23.2614,23.3155,22.9913,23.0385,145500.0
2013-07-01 10:00:00,34.16,34.33,34.06,34.08,118600.0,23.0723,23.1871,23.0048,23.0183,118600.0
2013-07-01 10:30:00,34.08,34.27,33.99,34.18,119300.0,23.0183,23.1466,22.9575,23.0858,119300.0
2013-07-01 11:00:00,34.18,34.38,34.18,34.3,115500.0,23.0858,23.2209,23.0858,23.1669,115500.0
2013-07-01 11:30:00,34.3,34.3,34.12,34.25,101000.0,23.1669,23.1669,23.0453,23.1331,101000.0
2013-07-01 12:00:00,34.26,34.29,34.16,34.18,63100.0,23.1398,23.1601,23.0723,23.0858,63100.0
2013-07-01 12:30:00,34.18,34.19,34.07,34.11,54800.0,23.0858,23.0926,23.0115,23.0385,54800.0
2013-07-01 13:00:00,34.11,34.2,34.08,34.15,63500.0,23.0385,23.0993,23.0183,23.0656,63500.0
2013-07-01 13:30:00,34.16,34.18,33.97,33.97,68400.0,23.0723,23.0858,22.944,22.944,68400.0
2013-07-01 14:00:00,33.97,34.13,33.97,34.13,124000.0,22.944,23.052,22.944,23.052,124000.0
2013-07-01 14:30:00,34.12,34.15,34.02,34.04,88000.0,23.0453,23.0656,22.9777,22.9913,88000.0
2013-07-01 15:00:00,34.05,34.11,33.94,33.97,117600.0,22.998,23.0385,22.9237,22.944,117600.0
2013-07-01 15:30:00,33.98,34.02,33.94,33.95,315500.0,22.9507,22.9777,22.9237,22.9305,315500.0
2013-07-02 09:30:00,33.88,34.13,33.88,34.09,95700.0,22.8832,23.052,22.8832,23.025,95700.0
2013-07-02 10:00:00,34.08,34.18,33.98,34.13,157800.0,23.0183,23.0858,22.9507,23.052,157800.0
2013-07-02 10:30:00,34.12,34.19,34.04,34.16,80400.0,23.0453,23.0926,22.9913,23.0723,80400.0
2013-07-02 11:00:00,34.15,34.16,33.97,34.02,90300.0,23.0656,23.0723,22.944,22.9777,90300.0
2013-07-02 11:30:00,34.02,34.12,33.97,34.12,136400.0,22.9777,23.0453,22.944,23.0453,136400.0
2013-07-02 12:00:00,34.13,34.15,34.03,34.13,54700.0,23.052,23.0656,22.9845,23.052,54700.0
2013-07-02 12:30:00,34.13,34.14,34.0,34.04,58200.0,23.052,23.0588,22.9642,22.9913,58200.0
2013-07-02 13:00:00,34.05,34.07,33.98,33.98,44100.0,22.998,23.0115,22.9507,22.9507,44100.0
2013-07-02 13:30:00,33.98,34.02,33.92,34.02,114400.0,22.9507,22.9777,22.9102,22.9777,114400.0
2013-07-02 14:00:00,34.03,34.04,33.87,33.92,133300.0,22.9845,22.9913,22.8764,22.9102,133300.0
2013-07-02 14:30:00,33.93,34.05,33.93,34.03,108900.0,22.917,22.998,22.917,22.9845,108900.0
2013-07-02 15:00:00,34.02,34.1,33.98,33.98,111800.0,22.9777,23.0318,22.9507,22.9507,111800.0
2013-07-02 15:30:00,33.98,34.11,33.94,34.08,276900.0,22.9507,23.0385,22.9237,23.0183,276900.0
2013-07-03 09:30:00,33.94,34.09,33.84,33.96,76300.0,22.9237,23.025,22.8562,22.9372,76300.0
2013-07-03 10:00:00,33.97,34.07,33.89,34.02,92700.0,22.944,23.0115,22.8899,22.9777,92700.0
2013-07-03 10:30:00,34.02,34.02,33.83,33.83,66800.0,22.9777,22.9777,22.8494,22.8494,66800.0
2013-07-03 11:00:00,33.82,33.93,33.82,33.9,42600.0,22.8427,22.917,22.8427,22.8967,42600.0
2013-07-03 11:30:00,33.9,33.99,33.86,33.99,44200.0,22.8967,22.9575,22.8697,22.9575,44200.0
2013-07-03 12:00:00,33.99,34.02,33.94,33.96,69700.0,22.9575,22.9777,22.9237,22.9372,69700.0
2013-07-03 12:30:00,33.96,33.98,33.85,33.89,169700.0,22.9372,22.9507,22.8629,22.8899,169700.0
2013-07-05 09:30:00,33.94,34.01,33.51,33.63,82400.0,22.9237,22.971,22.6333,22.7143,82400.0
2013-07-05 10:00:00,33.6,33.62,33.25,33.34,77600.0,22.6941,22.7076,22.4577,22.5185,77600.0
2013-07-05 10:30:00,33.37,33.39,33.21,33.3,60200.0,22.5387,22.5522,22.4307,22.4914,60200.0
2013-07-05 11:00:00,33.3,33.36,33.23,33.23,50700.0,22.4914,22.532,22.4442,22.4442,50700.0
2013-07-05 11:30:00,33.23,33.29,33.15,33.28,55500.0,22.4442,22.4847,22.3901,22.4779,55500.0
2013-07-05 12:00:00,33.3,33.44,33.3,33.33,41900.0,22.4914,22.586,22.4914,22.5117,41900.0
2013-07-05 12:30:00,33.33,33.4,33.29,33.39,37300.0,22.5117,22.559,22.4847,22.5522,37300.0
2013-07-05 13:00:00,33.4,33.43,33.36,33.41,60300.0,22.559,22.5793,22.532,22.5657,60300.0
2013-07-05 13:30:00,33.41,33.43,33.34,33.34,24900.0,22.5657,22.5793,22.5185,22.5185,24900.0
2013-07-05 14:00:00,33.35,33.48,33.32,33.48,61200.0,22.5252,22.613,22.505,22.613,61200.0
2013-07-05 14:30:00,33.49,33.6,33.47,33.54,122200.0,22.6198,22.6941,22.6063,22.6535,122200.0
2013-07-05 15:00:00,33.55,33.58,33.49,33.52,59200.0,22.6603,22.6806,22.6198,22.64,59200.0
2013-07-05 15:30:00,33.53,33.68,33.52,33.68,132800.0,22.6468,22.7481,22.64,22.7481,132800.0
2013-07-08 09:30:00,33.88,34.21,33.88,34.19,124500.0,22.8832,23.1061,22.8832,23.0926,124500.0
2013-07-08 10:00:00,34.19,34.27,34.11,34.21,167500.0,23.0926,23.1466,23.0385,23.1061,167500.0
2013-07-08 10:30:00,34.21,34.24,34.09,34.16,108600.0,23.1061,23.1263,23.025,23.0723,108600.0
2013-07-08 11:00:00,34.15,34.2,34.1,34.18,52200.0,23.0656,23.0993,23.0318,23.0858,52200.0
2013-07-08 11:30:00,34.19,34.2,34.05,34.07,66000.0,23.0926,23.0993,22.998,23.0115,66000.0
2013-07-08 12:00:00,34.07,34.13,34.05,34.09,47000.0,23.0115,23.052,22.998,23.025,47000.0
2013-07-08 12:30:00,34.1,34.18,34.09,34.1,58500.0,23.0318,23.0858,23.025,23.0318,58500.0
2013-07-08 13:00:00,34.1,34.15,34.07,34.1,52700.0,23.0318,23.0656,23.0115,23.0318,52700.0
2013-07-08 13:30:00,34.1,34.32,34.1,34.32,82400.0,23.0318,23.1804,23.0318,23.1804,82400.0
2013-07-08 14:00:00,34.32,34.4,34.29,34.3,67800.0,23.1804,23.2344,23.1601,23.1669,67800.0
2013-07-08 14:30:00,34.31,34.35,34.28,34.33,47500.0,23.1736,23.2006,23.1534,23.1871,47500.0
2013-07-08 15:00:00,34.33,34.34,34.21,34.23,61100.0,23.1871,23.1939,23.1061,23.1196,61100.0
2013-07-08 15:30:00,34.24,34.32,34.2,34.31,225500.0,23.1263,23.1804,23.0993,23.1736,225500.0
2013-07-09 09:30:00,34.5,34.64,34.34,34.39,78700.0,23.302,23.3965,23.1939,23.2277,78700.0
2013-07-09 10:00:00,34.38,34.48,34.27,34.39,146100.0,23.2209,23.2884,23.1466,23.2277,146100.0
2013-07-09 10:30:00,34.39,34.55,34.35,34.53,76700.0,23.2277,23.3357,23.2006,23.3222,76700.0
2013-07-09 11:00:00,34.52,34.53,34.34,34.38,52200.0,23.3155,23.3222,23.1939,23.2209,52200.0
2013-07-09 11:30:00,34.37,34.45,34.34,34.35,75500.0,23.2141,23.2682,23.1939,23.2006,75500.0
2013-07-09 12:00:00,34.35,34.39,34.3,34.33,38900.0,23.2006,23.2277,23.1669,23.1871,38900.0
2013-07-09 12:30:00,34.32,34.41,34.32,34.38,52500.0,23.1804,23.2412,23.1804,23.2209,52500.0
2013-07-09 13:00:00,34.39,34.43,34.38,34.42,45000.0,23.2277,23.2547,23.2209,23.2479,45000.0
2013-07-09 13:30:00,34.41,34.45,34.38,34.43,55700.0,23.2412,23.2682,23.2209,23.2547,55700.0
2013-07-09 14:00:00,34.42,34.46,34.41,34.44,92300.0,23.2479,23.2749,23.2412,23.2614,92300.0
2013-07-09 14:30:00,34.44,34.45,34.31,34.31,73200.0,23.2614,23.2682,23.1736,23.1736,73200.0
2013-07-09 15:00:00,34.32,34.37,34.3,34.3,80300.0,23.1804,23.2141,23.1669,23.1669,80300.0
2013-07-09 15:30:00,34.3,34.37,34.26,34.37,203500.0,23.1669,23.2141,23.1398,23.2141,203500.0
2013-07-10 09:30:00,34.33,34.42,34.27,34.42,103800.0,23.1871,23.2479,23.1466,23.2479,103800.0
2013-07-10 10:00:00,34.43,34.66,34.43,34.56,106200.0,23.2547,23.41,23.2547,23.3425,106200.0
2013-07-10 10:30:00,34.56,34.7,34.56,34.69,139100.0,23.3425,23.437,23.3425,23.4303,139100.0
2013-07-10 11:00:00,34.7,34.81,34.69,34.8,90100.0,23.437,23.5113,23.4303,23.5046,90100.0
2013-07-10 11:30:00,34.81,34.91,34.78,34.78,102900.0,23.5113,23.5789,23.4911,23.4911,102900.0
2013-07-10 12:00:00,34.78,34.84,34.68,34.68,78500.0,23.4911,23.5316,23.4235,23.4235,78500.0
2013-07-10 12:30:00,34.69,34.73,34.66,34.72,65300.0,23.4303,23.4573,23.41,23.4505,65300.0
2013-07-10 13:00:00,34.72,34.72,34.67,34.7,63300.0,23.4505,23.4505,23.4168,23.437,63300.0
2013-07-10 13:30:00,34.71,34.73,34.64,34.65,59900.0,23.4438,23.4573,23.3965,23.4033,59900.0
2013-07-10 14:00:00,34.65,34.82,34.63,34.65,189500.0,23.4033,23.5181,23.3898,23.4033,189500.0
2013-07-10 14:30:00,34.64,34.67,34.53,34.59,132700.0,23.3965,23.4168,23.3222,23.3627,132700.0
2013-07-10 15:00:00,34.61,34.7,34.58,34.69,103300.0,23.3762,23.437,23.356,23.4303,103300.0
2013-07-10 15:30:00,34.69,34.8,34.61,34.79,306100.0,23.4303,23.5046,23.3762,23.4978,306100.0
2013-07-11 09:30:00,35.15,35.19,34.96,35.04,164100.0,23.741,23.768,23.6126,23.6667,164100.0
2013-07-11 10:00:00,35.04,35.16,35.01,35.16,76100.0,23.6667,23.7477,23.6464,23.7477,76100.0
2013-07-11 10:30:00,35.16,35.16,35.06,35.13,62300.0,23.7477,23.7477,23.6802,23.7275,62300.0
2013-07-11 11:00:00,35.13,35.15,35.05,35.07,42000.0,23.7275,23.741,23.6734,23.6869,42000.0
2013-07-11 11:30:00,35.06,35.08,34.95,35.01,53600.0,23.6802,23.6937,23.6059,23.6464,53600.0
2013-07-11 12:00:00,35.01,35.07,34.92,35.0,64200.0,23.6464,23.6869,23.5856,23.6397,64200.0
2013-07-11 12:30:00,34.99,35.06,34.98,35.06,51300.0,23.6329,23.6802,23.6262,23.6802,51300.0
2013-07-11 13:00:00,35.06,35.14,35.01,35.03,39500.0,23.6802,23.7342,23.6464,23.6599,39500.0
2013-07-11 13:30:00,35.03,35.04,34.94,35.0,87300.0,23.6599,23.6667,23.5991,23.6397,87300.0
2013-07-11 14:00:00,35.0,35.21,35.0,35.18,46100.0,23.6397,23.7815,23.6397,23.7612,46100.0
2013-07-11 14:30:00,35.18,35.24,35.18,35.22,46700.0,23.7612,23.8018,23.7612,23.7883,46700.0
2013-07-11 15:00:00,35.22,35.29,35.17,35.27,71300.0,23.7883,23.8355,23.7545,23.822,71300.0
2013-07-11 15:30:00,35.26,35.31,35.2,35.3,166200.0,23.8153,23.849,23.7747,23.8423,166200.0
2013-07-12 09:30:00,35.33,35.33,35.11,35.13,207200.0,23.8625,23.8625,23.714,23.7275,207200.0
2013-07-12 10:00:00,35.13,35.15,34.96,35.0,107500.0,23.7275,23.741,23.6126,23.6397,107500.0
2013-07-12 10:30:00,35.01,35.33,34.98,35.3,105000.0,23.6464,23.8625,23.6262,23.8423,105000.0
2013-07-12 11:00:00,35.3,35.35,35.29,35.31,73900.0,23.8423,23.8761,23.8355,23.849,73900.0
2013-07-12 11:30:00,35.31,35.38,35.21,35.23,67100.0,23.849,23.8963,23.7815,23.795,67100.0
2013-07-12 12:00:00,35.23,35.25,35.14,35.19,69700.0,23.795,23.8085,23.7342,23.768,69700.0
2013-07-12 12:30:00,35.19,35.2,35.14,35.14,44100.0,23.768,23.7747,23.7342,23.7342,44100.0
2013-07-12 13:00:00,35.14,35.23,35.14,35.2,46200.0,23.7342,23.795,23.7342,23.7747,46200.0
2013-07-12 13:30:00,35.2,35.24,35.19,35.2,46400.0,23.7747,23.8018,23.768,23.7747,46400.0
2013-07-12 14:00:00,35.2,35.24,35.14,35.23,61400.0,23.7747,23.8018,23.7342,23.795,61400.0
2013-07-12 14:30:00,35.24,35.25,35.17,35.2,70600.0,23.8018,23.8085,23.7545,23.7747,70600.0
2013-07-12 15:00:00,35.2,35.29,35.19,35.29,263200.0,23.7747,23.8355,23.768,23.8355,263200.0
2013-07-12 15:30:00,35.29,35.54,35.28,35.49,431200.0,23.8355,24.0044,23.8288,23.9706,431200.0
2013-07-15 09:30:00,35.43,35.58,35.32,35.49,78200.0,23.9301,24.0314,23.8558,23.9706,78200.0
2013-07-15 10:00:00,35.51,35.57,35.43,35.52,132700.0,23.9841,24.0246,23.9301,23.9909,132700.0
2013-07-15 10:30:00,35.51,35.76,35.48,35.75,94100.0,23.9841,24.153,23.9639,24.1462,94100.0
2013-07-15 11:00:00,35.75,35.84,35.73,35.79,105900.0,24.1462,24.207,24.1327,24.1732,105900.0
2013-07-15 11:30:00,35.79,35.88,35.79,35.85,83900.0,24.1732,24.234,24.1732,24.2138,83900.0
2013-07-15 12:00:00,35.86,35.88,35.8,35.86,57100.0,24.2205,24.234,24.18,24.2205,57100.0
2013-07-15 12:30:00,35.86,35.88,35.75,35.75,35900.0,24.2205,24.234,24.1462,24.1462,35900.0
2013-07-15 13:00:00,35.75,35.78,35.73,35.76,46700.0,24.1462,24.1665,24.1327,24.153,46700.0
2013-07-15 13:30:00,35.77,35.77,35.68,35.7,69400.0,24.1597,24.1597,24.0989,24.1125,69400.0
2013-07-15 14:00:00,35.69,35.91,35.69,35.89,106000.0,24.1057,24.2543,24.1057,24.2408,106000.0
2013-07-15 14:30:00,35.9,36.0,35.84,35.94,97800.0,24.2475,24.3151,24.207,24.2746,97800.0
2013-07-15 15:00:00,35.95,36.01,35.93,35.97,108800.0,24.2813,24.3218,24.2678,24.2948,108800.0
2013-07-15 15:30:00,35.97,36.06,35.95,36.06,395900.0,24.2948,24.3556,24.2813,24.3556,395900.0
2013-07-16 09:30:00,36.12,36.17,35.84,36.05,119400.0,24.3961,24.4299,24.207,24.3488,119400.0
2013-07-16 10:00:00,36.04,36.08,35.95,36.0,113600.0,24.3421,24.3691,24.2813,24.3151,113600.0
2013-07-16 10:30:00,36.0,36.04,35.93,35.93,98800.0,24.3151,24.3421,24.2678,24.2678,98800.0
2013-07-16 11:00:00,35.94,36.07,35.94,36.03,118200.0,24.2746,24.3624,24.2746,24.3353,118200.0
2013-07-16 11:30:00,36.02,36.03,35.97,35.98,59300.0,24.3286,24.3353,24.2948,24.3016,59300.0
2013-07-16 12:00:00,35.97,36.0,35.95,35.98,44800.0,24.2948,24.3151,24.2813,24.3016,44800.0
2013-07-16 12:30:00,35.97,35.98,35.88,35.88,23500.0,24.2948,24.3016,24.234,24.234,23500.0
2013-07-16 13:00:00,35.88,35.88,35.77,35.79,27400.0,24.234,24.234,24.1597,24.1732,27400.0
2013-07-16 13:30:00,35.79,35.96,35.77,35.88,81400.0,24.1732,24.2881,24.1597,24.234,81400.0
2013-07-16 14:00:00,35.88,35.98,35.86,35.95,60000.0,24.234,24.3016,24.2205,24.2813,60000.0
2013-07-16 14:30:00,35.95,35.99,35.89,35.91,83700.0,24.2813,24.3083,24.2408,24.2543,83700.0
2013-07-16 15:00:00,35.91,36.05,35.89,36.0,69000.0,24.2543,24.3488,24.2408,24.3151,69000.0
2013-07-16 15:30:00,35.99,36.01,35.92,36.01,327700.0,24.3083,24.3218,24.261,24.3218,327700.0
2013-07-17 09:30:00,36.18,36.19,35.99,36.08,156400.0,24.4367,24.4434,24.3083,24.3691,156400.0
2013-07-17 10:00:00,36.06,36.13,36.01,36.12,233700.0,24.3556,24.4029,24.3218,24.3961,233700.0
2013-07-17 10:30:00,36.12,36.16,35.99,36.02,137200.0,24.3961,24.4231,24.3083,24.3286,137200.0
2013-07-17 11:00:00,36.02,36.12,35.99,36.01,113900.0,24.3286,24.3961,24.3083,24.3218,113900.0
2013-07-17 11:30:00,36.0,36.03,35.94,35.98,89100.0,24.3151,24.3353,24.2746,24.3016,89100.0
2013-07-17 12:00:00,35.98,36.09,35.95,36.02,175000.0,24.3016,24.3759,24.2813,24.3286,175000.0
2013-07-17 12:30:00,36.02,36.05,35.95,35.99,30400.0,24.3286,24.3488,24.2813,24.3083,30400.0
2013-07-17 13:00:00,36.0,36.07,35.99,36.02,35400.0,24.3151,24.3624,24.3083,24.3286,35400.0
2013-07-17 13:30:00,36.02,36.04,35.98,36.04,27400.0,24.3286,24.3421,24.3016,24.3421,27400.0
2013-07-17 14:00:00,36.05,36.08,36.0,36.01,62900.0,24.3488,24.3691,24.3151,24.3218,62900.0
2013-07-17 14:30:00,36.0,36.0,35.86,35.92,44300.0,24.3151,24.3151,24.2205,24.261,44300.0
2013-07-17 15:00:00,35.92,35.98,35.9,35.95,76900.0,24.261,24.3016,24.2475,24.2813,76900.0
2013-07-17 15:30:00,35.94,36.0,35.89,35.94,123300.0,24.2746,24.3151,24.2408,24.2746,123300.0
2013-07-18 09:30:00,36.02,36.25,35.98,36.25,57400.0,24.3286,24.4839,24.3016,24.4839,57400.0
2013-07-18 10:00:00,36.24,36.31,36.19,36.2,102200.0,24.4772,24.5245,24.4434,24.4502,102200.0
2013-07-18 10:30:00,36.2,36.25,36.14,36.14,68500.0,24.4502,24.4839,24.4096,24.4096,68500.0
2013-07-18 11:00:00,36.15,36.18,36.11,36.14,59700.0,24.4164,24.4367,24.3894,24.4096,59700.0
2013-07-18 11:30:00,36.14,36.21,36.14,36.19,74400.0,24.4096,24.4569,24.4096,24.4434,74400.0
2013-07-18 12:00:00,36.19,36.27,36.18,36.18,58100.0,24.4434,24.4974,24.4367,24.4367,58100.0
2013-07-18 12:30:00,36.19,36.22,36.1,36.11,63200.0,24.4434,24.4637,24.3826,24.3894,63200.0
2013-07-18 13:00:00,36.11,36.22,36.1,36.11,171800.0,24.3894,24.4637,24.3826,24.3894,171800.0
2013-07-18 13:30:00,36.11,36.17,36.07,36.14,72500.0,24.3894,24.4299,24.3624,24.4096,72500.0
2013-07-18 14:00:00,36.14,36.25,36.09,36.23,96300.0,24.4096,24.4839,24.3759,24.4704,96300.0
2013-07-18 14:30:00,36.24,36.29,36.22,36.26,62400.0,24.4772,24.5109,24.4637,24.4907,62400.0
2013-07-18 15:00:00,36.27,36.28,36.22,36.25,53500.0,24.4974,24.5042,24.4637,24.4839,53500.0
2013-07-18 15:30:00,36.25,36.33,36.2,36.3,146900.0,24.4839,24.538,24.4502,24.5177,146900.0
2013-07-19 09:30:00,36.45,36.45,36.23,36.26,198900.0,24.619,24.619,24.4704,24.4907,198900.0
2013-07-19 10:00:00,36.27,36.35,36.12,36.22,59600.0,24.4974,24.5515,24.3961,24.4637,59600.0
2013-07-19 10:30:00,36.23,36.3,36.22,36.23,35300.0,24.4704,24.5177,24.4637,24.4704,35300.0
2013-07-19 11:00:00,36.23,36.27,36.18,36.19,62300.0,24.4704,24.4974,24.4367,24.4434,62300.0
2013-07-19 11:30:00,36.2,36.23,36.16,36.17,44900.0,24.4502,24.4704,24.4231,24.4299,44900.0
2013-07-19 12:00:00,36.17,36.21,36.13,36.2,33600.0,24.4299,24.4569,24.4029,24.4502,33600.0
2013-07-19 12:30:00,36.21,36.21,36.11,36.13,50700.0,24.4569,24.4569,24.3894,24.4029,50700.0
2013-07-19 13:00:00,36.13,36.15,36.08,36.08,62300.0,24.4029,24.4164,24.3691,24.3691,62300.0
2013-07-19 13:30:00,36.09,36.1,36.03,36.03,98100.0,24.3759,24.3826,24.3353,24.3353,98100.0
2013-07-19 14:00:00,36.04,36.07,36.01,36.02,92400.0,24.3421,24.3624,24.3218,24.3286,92400.0
2013-07-19 14:30:00,36.03,36.07,36.02,36.04,77900.0,24.3353,24.3624,24.3286,24.3421,77900.0
2013-07-19 15:00:00,36.05,36.06,35.97,35.97,89300.0,24.3488,24.3556,24.2948,24.2948,89300.0
2013-07-19 15:30:00,35.98,36.1,35.97,36.1,250000.0,24.3016,24.3826,24.2948,24.3826,250000.0
2013-07-22 09:30:00,36.08,36.2,36.01,36.13,137100.0,24.3691,24.4502,24.3218,24.4029,137100.0
2013-07-22 10:00:00,36.13,36.25,36.13,36.19,150600.0,24.4029,24.4839,24.4029,24.4434,150600.0
2013-07-22 10:30:00,36.19,36.19,36.1,36.15,131900.0,24.4434,24.4434,24.3826,24.4164,131900.0
2013-07-22 11:00:00,36.15,36.19,36.1,36.17,84600.0,24.4164,24.4434,24.3826,24.4299,84600.0
2013-07-22 11:30:00,36.16,36.2,36.14,36.16,131900.0,24.4231,24.4502,24.4096,24.4231,131900.0
2013-07-22 12:00:00,36.16,36.17,36.08,36.08,113500.0,24.4231,24.4299,24.3691,24.3691,113500.0
2013-07-22 12:30:00,36.08,36.09,35.95,35.96,192700.0,24.3691,24.3759,24.2813,24.2881,192700.0
2013-07-22 13:00:00,35.97,36.01,35.94,35.97,60800.0,24.2948,24.3218,24.2746,24.2948,60800.0
2013-07-22 13:30:00,35.97,36.0,35.94,36.0,60600.0,24.2948,24.3151,24.2746,24.3151,60600.0
2013-07-22 14:00:00,36.0,36.05,35.99,36.04,54000.0,24.3151,24.3488,24.3083,24.3421,54000.0
2013-07-22 14:30:00,36.03,36.06,36.03,36.04,76400.0,24.3353,24.3556,24.3353,24.3421,76400.0
2013-07-22 15:00:00,36.04,36.05,35.96,36.01,50300.0,24.3421,24.3488,24.2881,24.3218,50300.0
2013-07-22 15:30:00,36.0,36.01,35.94,35.97,157500.0,24.3151,24.3218,24.2746,24.2948,157500.0
2013-07-23 09:30:00,36.05,36.07,35.94,36.04,61500.0,24.3488,24.3624,24.2746,24.3421,61500.0
2013-07-23 10:00:00,36.05,36.11,35.98,36.08,166700.0,24.3488,24.3894,24.3016,24.3691,166700.0
2013-07-23 10:30:00,36.08,36.1,35.83,35.84,134300.0,24.3691,24.3826,24.2003,24.207,134300.0
2013-07-23 11:00:00,35.83,35.94,35.82,35.86,70600.0,24.2003,24.2746,24.1935,24.2205,70600.0
2013-07-23 11:30:00,35.87,35.89,35.74,35.74,79400.0,24.2273,24.2408,24.1395,24.1395,79400.0
2013-07-23 12:00:00,35.75,35.88,35.73,35.88,69500.0,24.1462,24.234,24.1327,24.234,69500.0
2013-07-23 12:30:00,35.88,35.89,35.81,35.83,57100.0,24.234,24.2408,24.1867,24.2003,57100.0
2013-07-23 13:00:00,35.83,35.86,35.79,35.85,68300.0,24.2003,24.2205,24.1732,24.2138,68300.0
2013-07-23 13:30:00,35.85,35.86,35.79,35.81,44000.0,24.2138,24.2205,24.1732,24.1867,44000.0
2013-07-23 14:00:00,35.81,35.85,35.81,35.84,50200.0,24.1867,24.2138,24.1867,24.207,50200.0
2013-07-23 14:30:00,35.84,35.86,35.8,35.84,104500.0,24.207,24.2205,24.18,24.207,104500.0
2013-07-23 15:00:00,35.84,35.85,35.81,35.84,115200.0,24.207,24.2138,24.1867,24.207,115200.0
2013-07-23 15:30:00,35.84,35.84,35.77,35.82,280300.0,24.207,24.207,24.1597,24.1935,280300.0
2013-07-24 09:30:00,35.89,35.9,35.6,35.67,125700.0,24.2408,24.2475,24.0449,24.0922,125700.0
2013-07-24 10:00:00,35.67,35.74,35.61,35.66,78400.0,24.0922,24.1395,24.0517,24.0854,78400.0
2013-07-24 10:30:00,35.65,35.81,35.64,35.7,100000.0,24.0787,24.1867,24.0719,24.1125,100000.0
2013-07-24 11:00:00,35.71,35.73,35.61,35.63,63100.0,24.1192,24.1327,24.0517,24.0652,63100.0
2013-07-24 11:30:00,35.65,35.69,35.59,35.6,68600.0,24.0787,24.1057,24.0382,24.0449,68600.0
2013-07-24 12:00:00,35.6,35.6,35.47,35.54,44800.0,24.0449,24.0449,23.9571,24.0044,44800.0
2013-07-24 12:30:00,35.55,35.58,35.5,35.53,68300.0,24.0111,24.0314,23.9774,23.9976,68300.0
2013-07-24 13:00:00,35.54,35.57,35.46,35.5,28700.0,24.0044,24.0246,23.9504,23.9774,28700.0
2013-07-24 13:30:00,35.49,35.51,35.43,35.48,34700.0,23.9706,23.9841,23.9301,23.9639,34700.0
2013-07-24 14:00:00,35.49,35.57,35.48,35.51,63000.0,23.9706,24.0246,23.9639,23.9841,63000.0
2013-07-24 14:30:00,35.51,35.56,35.49,35.54,58800.0,23.9841,24.0179,23.9706,24.0044,58800.0
2013-07-24 15:00:00,35.53,35.57,35.47,35.54,60500.0,23.9976,24.0246,23.9571,24.0044,60500.0
2013-07-24 15:30:00,35.54,35.59,35.53,35.57,168300.0,24.0044,24.0382,23.9976,24.0246,168300.0
2013-07-25 09:30:00,35.48,35.67,35.43,35.55,62200.0,23.9639,24.0922,23.9301,24.0111,62200.0
2013-07-25 10:00:00,35.55,35.74,35.55,35.7,112000.0,24.0111,24.1395,24.0111,24.1125,112000.0
2013-07-25 10:30:00,35.71,35.73,35.65,35.67,63100.0,24.1192,24.1327,24.0787,24.0922,63100.0
2013-07-25 11:00:00,35.68,35.68,35.51,35.52,40900.0,24.0989,24.0989,23.9841,23.9909,40900.0
2013-07-25 11:30:00,35.52,35.54,35.5,35.5,53200.0,23.9909,24.0044,23.9774,23.9774,53200.0
2013-07-25 12:00:00,35.51,35.55,35.5,35.53,52600.0,23.9841,24.0111,23.9774,23.9976,52600.0
2013-07-25 12:30:00,35.54,35.65,35.54,35.64,54600.0,24.0044,24.0787,24.0044,24.0719,54600.0
2013-07-25 13:00:00,35.63,35.64,35.6,35.64,44800.0,24.0652,24.0719,24.0449,24.0719,44800.0
2013-07-25 13:30:00,35.64,35.65,35.61,35.64,29000.0,24.0719,24.0787,24.0517,24.0719,29000.0
2013-07-25 14:00:00,35.65,35.65,35.55,35.55,55700.0,24.0787,24.0787,24.0111,24.0111,55700.0
2013-07-25 14:30:00,35.56,35.6,35.48,35.51,73800.0,24.0179,24.0449,23.9639,23.9841,73800.0
2013-07-25 15:00:00,35.51,35.61,35.45,35.55,258300.0,23.9841,24.0517,23.9436,24.0111,258300.0
2013-07-25 15:30:00,35.55,35.72,35.53,35.72,249000.0,24.0111,24.126,23.9976,24.126,249000.0
2013-07-26 09:30:00,35.6,35.72,35.52,35.67,131400.0,24.0449,24.126,23.9909,24.0922,131400.0
2013-07-26 10:00:00,35.66,35.78,35.54,35.57,174200.0,24.0854,24.1665,24.0044,24.0246,174200.0
2013-07-26 10:30:00,35.56,35.64,35.45,35.47,81500.0,24.0179,24.0719,23.9436,23.9571,81500.0
2013-07-26 11:00:00,35.46,35.55,35.45,35.48,82900.0,23.9504,24.0111,23.9436,23.9639,82900.0
2013-07-26 11:30:00,35.48,35.62,35.48,35.62,71600.0,23.9639,24.0584,23.9639,24.0584,71600.0
2013-07-26 12:00:00,35.63,35.69,35.62,35.66,49600.0,24.0652,24.1057,24.0584,24.0854,49600.0
2013-07-26 12:30:00,35.66,35.75,35.65,35.71,39000.0,24.0854,24.1462,24.0787,24.1192,39000.0
2013-07-26 13:00:00,35.69,35.81,35.68,35.8,62900.0,24.1057,24.1867,24.0989,24.18,62900.0
2013-07-26 13:30:00,35.8,35.8,35.7,35.7,50600.0,24.18,24.18,24.1125,24.1125,50600.0
2013-07-26 14:00:00,35.7,35.75,35.62,35.64,73300.0,24.1125,24.1462,24.0584,24.0719,73300.0
2013-07-26 14:30:00,35.64,35.78,35.64,35.75,51300.0,24.0719,24.1665,24.0719,24.1462,51300.0
2013-07-26 15:00:00,35.74,35.9,35.74,35.86,93600.0,24.1395,24.2475,24.1395,24.2205,93600.0
2013-07-26 15:30:00,35.86,35.97,35.81,35.94,326100.0,24.2205,24.2948,24.1867,24.2746,326100.0
2013-07-29 09:30:00,35.87,36.04,35.74,36.02,84200.0,24.2273,24.3421,24.1395,24.3286,84200.0
2013-07-29 10:00:00,36.02,36.16,35.97,36.15,120900.0,24.3286,24.4231,24.2948,24.4164,120900.0
2013-07-29 10:30:00,36.14,36.23,36.05,36.2,92100.0,24.4096,24.4704,24.3488,24.4502,92100.0
2013-07-29 11:00:00,36.19,36.2,36.04,36.08,73700.0,24.4434,24.4502,24.3421,24.3691,73700.0
2013-07-29 11:30:00,36.07,36.19,36.04,36.16,54100.0,24.3624,24.4434,24.3421,24.4231,54100.0
2013-07-29 12:00:00,36.16,36.26,36.14,36.23,50700.0,24.4231,24.4907,24.4096,24.4704,50700.0
2013-07-29 12:30:00,36.23,36.27,36.21,36.23,35100.0,24.4704,24.4974,24.4569,24.4704,35100.0
2013-07-29 13:00:00,36.23,36.26,36.2,36.22,54700.0,24.4704,24.4907,24.4502,24.4637,54700.0
2013-07-29 13:30:00,36.22,36.25,36.15,36.16,31800.0,24.4637,24.4839,24.4164,24.4231,31800.0
2013-07-29 14:00:00,36.16,36.21,36.15,36.15,68500.0,24.4231,24.4569,24.4164,24.4164,68500.0
2013-07-29 14:30:00,36.15,36.19,36.13,36.15,65200.0,24.4164,24.4434,24.4029,24.4164,65200.0
2013-07-29 15:00:00,36.16,36.16,36.09,36.11,75900.0,24.4231,24.4231,24.3759,24.3894,75900.0
2013-07-29 15:30:00,36.11,36.13,36.05,36.12,251500.0,24.3894,24.4029,24.3488,24.3961,251500.0
2013-07-30 09:30:00,36.25,36.44,36.22,36.31,85700.0,24.4839,24.6123,24.4637,24.5245,85700.0
2013-07-30 10:00:00,36.3,36.45,36.3,36.45,94800.0,24.5177,24.619,24.5177,24.619,94800.0
2013-07-30 10:30:00,36.44,36.47,36.27,36.27,93200.0,24.6123,24.6325,24.4974,24.4974,93200.0
2013-07-30 11:00:00,36.27,36.27,36.2,36.23,86000.0,24.4974,24.4974,24.4502,24.4704,86000.0
2013-07-30 11:30:00,36.24,36.25,36.13,36.16,78500.0,24.4772,24.4839,24.4029,24.4231,78500.0
2013-07-30 12:00:00,36.16,36.24,36.09,36.24,68000.0,24.4231,24.4772,24.3759,24.4772,68000.0
2013-07-30 12:30:00,36.25,36.3,36.23,36.23,59000.0,24.4839,24.5177,24.4704,24.4704,59000.0
2013-07-30 13:00:00,36.25,36.26,36.16,36.16,45700.0,24.4839,24.4907,24.4231,24.4231,45700.0
2013-07-30 13:30:00,36.16,36.24,36.14,36.22,52500.0,24.4231,24.4772,24.4096,24.4637,52500.0
2013-07-30 14:00:00,36.22,36.23,36.12,36.13,54100.0,24.4637,24.4704,24.3961,24.4029,54100.0
2013-07-30 14:30:00,36.13,36.16,36.07,36.09,66700.0,24.4029,24.4231,24.3624,24.3759,66700.0
2013-07-30 15:00:00,36.09,36.2,36.07,36.18,72600.0,24.3759,24.4502,24.3624,24.4367,72600.0
2013-07-30 15:30:00,36.18,36.21,36.1,36.11,259100.0,24.4367,24.4569,24.3826,24.3894,259100.0
2013-07-31 09:30:00,36.01,36.14,35.62,35.94,219200.0,24.3218,24.4096,24.0584,24.2746,219200.0
2013-07-31 10:00:00,35.9,36.13,35.86,36.09,111500.0,24.2475,24.4029,24.2205,24.3759,111500.0
2013-07-31 10:30:00,36.09,36.13,35.99,36.0,91300.0,24.3759,24.4029,24.3083,24.3151,91300.0
2013-07-31 11:00:00,36.01,36.07,35.96,36.05,41900.0,24.3218,24.3624,24.2881,24.3488,41900.0
2013-07-31 11:30:00,36.03,36.04,35.95,36.02,60500.0,24.3353,24.3421,24.2813,24.3286,60500.0
2013-07-31 12:00:00,36.02,36.03,35.9,35.9,58600.0,24.3286,24.3353,24.2475,24.2475,58600.0
2013-07-31 12:30:00,35.89,35.9,35.77,35.79,37200.0,24.2408,24.2475,24.1597,24.1732,37200.0
2013-07-31 13:00:00,35.79,35.8,35.7,35.71,49500.0,24.1732,24.18,24.1125,24.1192,49500.0
2013-07-31 13:30:00,35.72,35.74,35.66,35.69,64500.0,24.126,24.1395,24.0854,24.1057,64500.0
2013-07-31 14:00:00,35.7,35.89,35.7,35.86,111600.0,24.1125,24.2408,24.1125,24.2205,111600.0
2013-07-31 14:30:00,35.86,36.03,35.85,36.02,102800.0,24.2205,24.3353,24.2138,24.3286,102800.0
2013-07-31 15:00:00,36.02,36.03,35.91,35.97,86900.0,24.3286,24.3353,24.2543,24.2948,86900.0
2013-07-31 15:30:00,35.97,35.97,35.74,35.81,267700.0,24.2948,24.2948,24.1395,24.1867,267700.0
2013-08-01 09:30:00,35.72,35.96,35.6,35.74,119300.0,24.126,24.2881,24.0449,24.1395,119300.0
2013-08-01 10:00:00,35.73,36.02,35.64,36.0,95000.0,24.1327,24.3286,24.0719,24.3151,95000.0
2013-08-01 10:30:00,36.01,36.1,35.94,35.98,84600.0,24.3218,24.3826,24.2746,24.3016,84600.0
2013-08-01 11:00:00,35.99,35.99,35.85,35.95,97500.0,24.3083,24.3083,24.2138,24.2813,97500.0
2013-08-01 11:30:00,35.95,36.22,35.93,36.14,81000.0,24.2813,24.4637,24.2678,24.4096,81000.0
2013-08-01 12:00:00,36.13,36.17,36.06,36.11,46200.0,24.4029,24.4299,24.3556,24.3894,46200.0
2013-08-01 12:30:00,36.11,36.2,36.05,36.18,81800.0,24.3894,24.4502,24.3488,24.4367,81800.0
2013-08-01 13:00:00,36.17,36.24,36.16,36.19,48100.0,24.4299,24.4772,24.4231,24.4434,48100.0
2013-08-01 13:30:00,36.19,36.23,36.17,36.23,36900.0,24.4434,24.4704,24.4299,24.4704,36900.0
2013-08-01 14:00:00,36.22,36.3,36.17,36.24,113300.0,24.4637,24.5177,24.4299,24.4772,113300.0
2013-08-01 14:30:00,36.24,36.33,36.22,36.3,67600.0,24.4772,24.538,24.4637,24.5177,67600.0
2013-08-01 15:00:00,36.3,36.32,36.24,36.27,102500.0,24.5177,24.5312,24.4772,24.4974,102500.0
2013-08-01 15:30:00,36.26,36.35,36.23,36.29,233200.0,24.4907,24.5515,24.4704,24.5109,233200.0
2013-08-02 09:30:00,36.3,36.4,36.15,36.15,57500.0,24.5177,24.5852,24.4164,24.4164,57500.0
2013-08-02 10:00:00,36.15,36.27,36.12,36.26,103300.0,24.4164,24.4974,24.3961,24.4907,103300.0
2013-08-02 10:30:00,36.26,36.4,36.26,36.37,86700.0,24.4907,24.5852,24.4907,24.565,86700.0
2013-08-02 11:00:00,36.37,36.49,36.35,36.48,53400.0,24.565,24.646,24.5515,24.6393,53400.0
2013-08-02 11:30:00,36.48,36.49,36.39,36.39,58300.0,24.6393,24.646,24.5785,24.5785,58300.0
2013-08-02 12:00:00,36.39,36.47,36.36,36.44,34600.0,24.5785,24.6325,24.5582,24.6123,34600.0
2013-08-02 12:30:00,36.44,36.55,36.43,36.55,60700.0,24.6123,24.6866,24.6055,24.6866,60700.0
2013-08-02 13:00:00,36.55,36.59,36.53,36.55,61500.0,24.6866,24.7136,24.6731,24.6866,61500.0
2013-08-02 13:30:00,36.55,36.55,36.41,36.44,39200.0,24.6866,24.6866,24.592,24.6123,39200.0
2013-08-02 14:00:00,36.45,36.56,36.45,36.55,74900.0,24.619,24.6933,24.619,24.6866,74900.0
2013-08-02 14:30:00,36.55,36.62,36.52,36.56,66100.0,24.6866,24.7338,24.6663,24.6933,66100.0
2013-08-02 15:00:00,36.57,36.59,36.53,36.58,70600.0,24.7001,24.7136,24.6731,24.7068,70600.0
2013-08-02 15:30:00,36.56,36.7,36.54,36.66,283300.0,24.6933,24.7879,24.6798,24.7609,283300.0
2013-08-05 09:30:00,36.51,36.61,36.34,36.52,95300.0,24.6595,24.7271,24.5447,24.6663,95300.0
2013-08-05 10:00:00,36.51,36.59,36.49,36.54,115400.0,24.6595,24.7136,24.646,24.6798,115400.0
2013-08-05 10:30:00,36.53,36.54,36.35,36.42,82800.0,24.6731,24.6798,24.5515,24.5988,82800.0
2013-08-05 11:00:00,36.42,36.5,36.38,36.49,55300.0,24.5988,24.6528,24.5717,24.646,55300.0
2013-08-05 11:30:00,36.48,36.5,36.41,36.48,58100.0,24.6393,24.6528,24.592,24.6393,58100.0
2013-08-05 12:00:00,36.48,36.55,36.45,36.53,45700.0,24.6393,24.6866,24.619,24.6731,45700.0
2013-08-05 12:30:00,36.52,36.56,36.48,36.49,106300.0,24.6663,24.6933,24.6393,24.646,106300.0
2013-08-05 13:00:00,36.49,36.5,36.42,36.47,71300.0,24.646,24.6528,24.5988,24.6325,71300.0
2013-08-05 13:30:00,36.48,36.49,36.44,36.47,46700.0,24.6393,24.646,24.6123,24.6325,46700.0
2013-08-05 14:00:00,36.47,36.5,36.43,36.47,61300.0,24.6325,24.6528,24.6055,24.6325,61300.0
2013-08-05 14:30:00,36.46,36.51,36.46,36.47,55400.0,24.6258,24.6595,24.6258,24.6325,55400.0
2013-08-05 15:00:00,36.47,36.47,36.4,36.43,74300.0,24.6325,24.6325,24.5852,24.6055,74300.0
2013-08-05 15:30:00,36.44,36.44,36.39,36.4,248200.0,24.6123,24.6123,24.5785,24.5852,248200.0
2013-08-06 09:30:00,36.36,36.45,36.15,36.28,95800.0,24.5582,24.619,24.4164,24.5042,95800.0
2013-08-06 10:00:00,36.28,36.28,36.14,36.23,81700.0,24.5042,24.5042,24.4096,24.4704,81700.0
2013-08-06 10:30:00,36.24,36.29,36.17,36.21,47400.0,24.4772,24.5109,24.4299,24.4569,47400.0
2013-08-06 11:00:00,36.19,36.27,36.12,36.13,66200.0,24.4434,24.4974,24.3961,24.4029,66200.0
2013-08-06 11:30:00,36.12,36.14,36.06,36.08,78600.0,24.3961,24.4096,24.3556,24.3691,78600.0
2013-08-06 12:00:00,36.08,36.12,35.98,35.99,56700.0,24.3691,24.3961,24.3016,24.3083,56700.0
2013-08-06 12:30:00,35.99,36.06,35.97,36.04,113400.0,24.3083,24.3556,24.2948,24.3421,113400.0
2013-08-06 13:00:00,36.03,36.06,36.0,36.01,61100.0,24.3353,24.3556,24.3151,24.3218,61100.0
2013-08-06 13:30:00,36.0,36.03,35.89,35.91,117600.0,24.3151,24.3353,24.2408,24.2543,117600.0
2013-08-06 14:00:00,35.91,35.92,35.84,35.87,168600.0,24.2543,24.261,24.207,24.2273,168600.0
2013-08-06 14:30:00,35.88,35.89,35.83,35.84,91000.0,24.234,24.2408,24.2003,24.207,91000.0
2013-08-06 15:00:00,35.85,35.92,35.84,35.9,154100.0,24.2138,24.261,24.207,24.2475,154100.0
2013-08-06 15:30:00,35.9,35.93,35.85,35.93,319200.0,24.2475,24.2678,24.2138,24.2678,319200.0
2013-08-07 09:30:00,35.99,35.99,35.57,35.63,200200.0,24.3083,24.3083,24.0246,24.0652,200200.0
2013-08-07 10:00:00,35.63,35.68,35.46,35.5,372000.0,24.0652,24.0989,23.9504,23.9774,372000.0
2013-08-07 10:30:00,35.49,35.53,35.38,35.38,159000.0,23.9706,23.9976,23.8963,23.8963,159000.0
2013-08-07 11:00:00,35.38,35.55,35.38,35.54,187800.0,23.8963,24.0111,23.8963,24.0044,187800.0
2013-08-07 11:30:00,35.54,35.79,35.5,35.78,167600.0,24.0044,24.1732,23.9774,24.1665,167600.0
2013-08-07 12:00:00,35.79,35.8,35.69,35.69,70200.0,24.1732,24.18,24.1057,24.1057,70200.0
2013-08-07 12:30:00,35.7,35.73,35.68,35.7,106400.0,24.1125,24.1327,24.0989,24.1125,106400.0
2013-08-07 13:00:00,35.71,35.71,35.6,35.66,66400.0,24.1192,24.1192,24.0449,24.0854,66400.0
2013-08-07 13:30:00,35.66,35.67,35.61,35.66,63300.0,24.0854,24.0922,24.0517,24.0854,63300.0
2013-08-07 14:00:00,35.66,35.66,35.54,35.56,81100.0,24.0854,24.0854,24.0044,24.0179,81100.0
2013-08-07 14:30:00,35.55,35.57,35.5,35.53,98900.0,24.0111,24.0246,23.9774,23.9976,98900.0
2013-08-07 15:00:00,35.52,35.59,35.52,35.54,191500.0,23.9909,24.0382,23.9909,24.0044,191500.0
2013-08-07 15:30:00,35.54,35.6,35.51,35.53,400500.0,24.0044,24.0449,23.9841,23.9976,400500.0
2013-08-08 09:30:00,35.65,35.82,35.5,35.82,89400.0,24.0787,24.1935,23.9774,24.1935,89400.0
2013-08-08 10:00:00,35.8,35.84,35.63,35.66,76600.0,24.18,24.207,24.0652,24.0854,76600.0
2013-08-08 10:30:00,35.66,35.69,35.62,35.63,44500.0,24.0854,24.1057,24.0584,24.0652,44500.0
2013-08-08 11:00:00,35.63,35.63,35.48,35.51,103800.0,24.0652,24.0652,23.9639,23.9841,103800.0
2013-08-08 11:30:00,35.51,35.61,35.51,35.58,73700.0,23.9841,24.0517,23.9841,24.0314,73700.0
2013-08-08 12:00:00,35.57,35.71,35.57,35.69,69500.0,24.0246,24.1192,24.0246,24.1057,69500.0
2013-08-08 12:30:00,35.7,35.8,35.69,35.73,40000.0,24.1125,24.18,24.1057,24.1327,40000.0
2013-08-08 13:00:00,35.73,35.76,35.69,35.76,43300.0,24.1327,24.153,24.1057,24.153,43300.0
2013-08-08 13:30:00,35.76,35.82,35.76,35.81,44300.0,24.153,24.1935,24.153,24.1867,44300.0
2013-08-08 14:00:00,35.82,35.9,35.82,35.9,42800.0,24.1935,24.2475,24.1935,24.2475,42800.0
2013-08-08 14:30:00,35.89,35.9,35.77,35.8,36500.0,24.2408,24.2475,24.1597,24.18,36500.0
2013-08-08 15:00:00,35.8,35.81,35.75,35.76,41800.0,24.18,24.1867,24.1462,24.153,41800.0
2013-08-08 15:30:00,35.75,35.85,35.75,35.83,149400.0,24.1462,24.2138,24.1462,24.2003,149400.0
2013-08-09 09:30:00,35.84,35.96,35.73,35.88,89400.0,24.207,24.2881,24.1327,24.234,89400.0
2013-08-09 10:00:00,35.88,35.9,35.69,35.71,55800.0,24.234,24.2475,24.1057,24.1192,55800.0
2013-08-09 10:30:00,35.7,35.8,35.66,35.66,42500.0,24.1125,24.18,24.0854,24.0854,42500.0
2013-08-09 11:00:00,35.66,35.7,35.53,35.58,79500.0,24.0854,24.1125,23.9976,24.0314,79500.0
2013-08-09 11:30:00,35.57,35.62,35.54,35.57,61500.0,24.0246,24.0584,24.0044,24.0246,61500.0
2013-08-09 12:00:00,35.58,35.58,35.52,35.55,71900.0,24.0314,24.0314,23.9909,24.0111,71900.0
2013-08-09 12:30:00,35.56,35.63,35.5,35.5,71000.0,24.0179,24.0652,23.9774,23.9774,71000.0
2013-08-09 13:00:00,35.5,35.51,35.47,35.5,66800.0,23.9774,23.9841,23.9571,23.9774,66800.0
2013-08-09 13:30:00,35.5,35.52,35.48,35.49,49100.0,23.9774,23.9909,23.9639,23.9706,49100.0
2013-08-09 14:00:00,35.49,35.52,35.47,35.5,69800.0,23.9706,23.9909,23.9571,23.9774,69800.0
2013-08-09 14:30:00,35.5,35.52,35.47,35.5,58000.0,23.9774,23.9909,23.9571,23.9774,58000.0
2013-08-09 15:00:00,35.5,35.51,35.43,35.45,74900.0,23.9774,23.9841,23.9301,23.9436,74900.0
2013-08-09 15:30:00,35.45,35.46,35.37,35.4,223500.0,23.9436,23.9504,23.8896,23.9098,223500.0
2013-08-12 09:30:00,35.23,35.35,35.14,35.25,88300.0,23.795,23.8761,23.7342,23.8085,88300.0
2013-08-12 10:00:00,35.25,35.34,35.21,35.26,145000.0,23.8085,23.8693,23.7815,23.8153,145000.0
2013-08-12 10:30:00,35.26,35.37,35.26,35.34,36600.0,23.8153,23.8896,23.8153,23.8693,36600.0
2013-08-12 11:00:00,35.34,35.38,35.3,35.34,41000.0,23.8693,23.8963,23.8423,23.8693,41000.0
2013-08-12 11:30:00,35.33,35.35,35.22,35.33,68800.0,23.8625,23.8761,23.7883,23.8625,68800.0
2013-08-12 12:00:00,35.33,35.34,35.27,35.28,58500.0,23.8625,23.8693,23.822,23.8288,58500.0
2013-08-12 12:30:00,35.28,35.3,35.24,35.28,39400.0,23.8288,23.8423,23.8018,23.8288,39400.0
2013-08-12 13:00:00,35.28,35.29,35.22,35.24,50600.0,23.8288,23.8355,23.7883,23.8018,50600.0
2013-08-12 13:30:00,35.25,35.26,35.2,35.24,42000.0,23.8085,23.8153,23.7747,23.8018,42000.0
2013-08-12 14:00:00,35.23,35.25,35.22,35.23,80900.0,23.795,23.8085,23.7883,23.795,80900.0
2013-08-12 14:30:00,35.23,35.26,35.18,35.2,123200.0,23.795,23.8153,23.7612,23.7747,123200.0
2013-08-12 15:00:00,35.2,35.2,35.17,35.2,84900.0,23.7747,23.7747,23.7545,23.7747,84900.0
2013-08-12 15:30:00,35.2,35.24,35.14,35.2,385000.0,23.7747,23.8018,23.7342,23.7747,385000.0
2013-08-13 09:30:00,35.29,35.29,35.11,35.18,51300.0,23.8355,23.8355,23.714,23.7612,51300.0
2013-08-13 10:00:00,35.17,35.17,35.02,35.1,69000.0,23.7545,23.7545,23.6532,23.7072,69000.0
2013-08-13 10:30:00,35.09,35.1,35.03,35.06,45600.0,23.7004,23.7072,23.6599,23.6802,45600.0
2013-08-13 11:00:00,35.06,35.08,35.01,35.05,55600.0,23.6802,23.6937,23.6464,23.6734,55600.0
2013-08-13 11:30:00,35.05,35.08,34.98,34.98,68100.0,23.6734,23.6937,23.6262,23.6262,68100.0
2013-08-13 12:00:00,34.98,35.04,34.94,35.04,73900.0,23.6262,23.6667,23.5991,23.6667,73900.0
2013-08-13 12:30:00,35.03,35.2,35.03,35.18,51700.0,23.6599,23.7747,23.6599,23.7612,51700.0
2013-08-13 13:00:00,35.19,35.26,35.18,35.24,58600.0,23.768,23.8153,23.7612,23.8018,58600.0
2013-08-13 13:30:00,35.24,35.24,35.16,35.2,47200.0,23.8018,23.8018,23.7477,23.7747,47200.0
2013-08-13 14:00:00,35.2,35.22,35.15,35.16,37500.0,23.7747,23.7883,23.741,23.7477,37500.0
2013-08-13 14:30:00,35.16,35.16,35.05,35.12,67100.0,23.7477,23.7477,23.6734,23.7207,67100.0
2013-08-13 15:00:00,35.12,35.14,35.05,35.05,79000.0,23.7207,23.7342,23.6734,23.6734,79000.0
2013-08-13 15:30:00,35.05,35.07,35.0,35.04,234800.0,23.6734,23.6869,23.6397,23.6667,234800.0
2013-08-14 09:30:00,35.01,35.1,34.74,34.8,62400.0,23.6464,23.7072,23.4641,23.5046,62400.0
2013-08-14 10:00:00,34.81,34.84,34.61,34.62,107800.0,23.5113,23.5316,23.3762,23.383,107800.0
2013-08-14 10:30:00,34.62,34.66,34.57,34.61,52400.0,23.383,23.41,23.3492,23.3762,52400.0
2013-08-14 11:00:00,34.61,34.67,34.59,34.67,35300.0,23.3762,23.4168,23.3627,23.4168,35300.0
2013-08-14 11:30:00,34.68,34.71,34.5,34.53,69400.0,23.4235,23.4438,23.302,23.3222,69400.0
2013-08-14 12:00:00,34.54,34.63,34.48,34.63,54300.0,23.329,23.3898,23.2884,23.3898,54300.0
2013-08-14 12:30:00,34.64,34.64,34.58,34.59,34700.0,23.3965,23.3965,23.356,23.3627,34700.0
2013-08-14 13:00:00,34.58,34.64,34.58,34.6,26500.0,23.356,23.3965,23.356,23.3695,26500.0
2013-08-14 13:30:00,34.6,34.63,34.56,34.62,43500.0,23.3695,23.3898,23.3425,23.383,43500.0
2013-08-14 14:00:00,34.62,34.66,34.59,34.62,35900.0,23.383,23.41,23.3627,23.383,35900.0
2013-08-14 14:30:00,34.62,34.69,34.61,34.65,35900.0,23.383,23.4303,23.3762,23.4033,35900.0
2013-08-14 15:00:00,34.65,34.69,34.61,34.67,62700.0,23.4033,23.4303,23.3762,23.4168,62700.0
2013-08-14 15:30:00,34.66,34.72,34.65,34.68,172700.0,23.41,23.4505,23.4033,23.4235,172700.0
2013-08-15 09:30:00,34.47,34.52,34.26,34.32,117700.0,23.2817,23.3155,23.1398,23.1804,117700.0
2013-08-15 10:00:00,34.33,34.38,34.17,34.38,108800.0,23.1871,23.2209,23.0791,23.2209,108800.0
2013-08-15 10:30:00,34.38,34.39,34.19,34.21,80600.0,23.2209,23.2277,23.0926,23.1061,80600.0
2013-08-15 11:00:00,34.21,34.26,34.19,34.2,59400.0,23.1061,23.1398,23.0926,23.0993,59400.0
2013-08-15 11:30:00,34.21,34.23,34.1,34.1,59600.0,23.1061,23.1196,23.0318,23.0318,59600.0
2013-08-15 12:00:00,34.09,34.16,34.09,34.16,45700.0,23.025,23.0723,23.025,23.0723,45700.0
2013-08-15 12:30:00,34.16,34.21,34.11,34.11,47700.0,23.0723,23.1061,23.0385,23.0385,47700.0
2013-08-15 13:00:00,34.12,34.14,34.05,34.09,95500.0,23.0453,23.0588,22.998,23.025,95500.0
2013-08-15 13:30:00,34.1,34.17,34.1,34.12,30400.0,23.0318,23.0791,23.0318,23.0453,30400.0
2013-08-15 14:00:00,34.13,34.15,34.05,34.11,46300.0,23.052,23.0656,22.998,23.0385,46300.0
2013-08-15 14:30:00,34.12,34.17,34.08,34.09,108200.0,23.0453,23.0791,23.0183,23.025,108200.0
2013-08-15 15:00:00,34.09,34.11,34.04,34.07,55800.0,23.025,23.0385,22.9913,23.0115,55800.0
2013-08-15 15:30:00,34.08,34.13,34.06,34.08,168000.0,23.0183,23.052,23.0048,23.0183,168000.0
2013-08-16 09:30:00,34.01,34.1,33.8,33.85,156000.0,22.971,23.0318,22.8292,22.8629,156000.0
2013-08-16 10:00:00,33.85,33.89,33.7,33.7,67400.0,22.8629,22.8899,22.7616,22.7616,67400.0
2013-08-16 10:30:00,33.7,33.77,33.66,33.71,47800.0,22.7616,22.8089,22.7346,22.7684,47800.0
2013-08-16 11:00:00,33.7,33.76,33.69,33.72,60300.0,22.7616,22.8021,22.7549,22.7751,60300.0
2013-08-16 11:30:00,33.72,33.8,33.72,33.79,43700.0,22.7751,22.8292,22.7751,22.8224,43700.0
2013-08-16 12:00:00,33.8,33.8,33.72,33.72,61700.0,22.8292,22.8292,22.7751,22.7751,61700.0
2013-08-16 12:30:00,33.72,33.8,33.66,33.66,49700.0,22.7751,22.8292,22.7346,22.7346,49700.0
2013-08-16 13:00:00,33.66,33.67,33.51,33.53,58100.0,22.7346,22.7414,22.6333,22.6468,58100.0
2013-08-16 13:30:00,33.53,33.59,33.47,33.58,48100.0,22.6468,22.6873,22.6063,22.6806,48100.0
2013-08-16 14:00:00,33.58,33.65,33.54,33.57,67200.0,22.6806,22.7278,22.6535,22.6738,67200.0
2013-08-16 14:30:00,33.57,33.68,33.54,33.68,40700.0,22.6738,22.7481,22.6535,22.7481,40700.0
2013-08-16 15:00:00,33.67,33.74,33.66,33.73,42400.0,22.7414,22.7886,22.7346,22.7819,42400.0
2013-08-16 15:30:00,33.72,33.77,33.63,33.63,196400.0,22.7751,22.8089,22.7143,22.7143,196400.0
2013-08-19 09:30:00,33.6,33.77,33.49,33.76,47500.0,22.6941,22.8089,22.6198,22.8021,47500.0
2013-08-19 10:00:00,33.78,33.78,33.65,33.69,101700.0,22.8156,22.8156,22.7278,22.7549,101700.0
2013-08-19 10:30:00,33.69,33.72,33.6,33.64,68000.0,22.7549,22.7751,22.6941,22.7211,68000.0
2013-08-19 11:00:00,33.63,33.63,33.54,33.56,42100.0,22.7143,22.7143,22.6535,22.6671,42100.0
2013-08-19 11:30:00,33.54,33.57,33.48,33.52,44500.0,22.6535,22.6738,22.613,22.64,44500.0
2013-08-19 12:00:00,33.52,33.52,33.45,33.48,51800.0,22.64,22.64,22.5928,22.613,51800.0
2013-08-19 12:30:00,33.47,33.51,33.46,33.49,33300.0,22.6063,22.6333,22.5995,22.6198,33300.0
2013-08-19 13:00:00,33.49,33.49,33.34,33.38,36200.0,22.6198,22.6198,22.5185,22.5455,36200.0
2013-08-19 13:30:00,33.36,33.39,33.3,33.34,34100.0,22.532,22.5522,22.4914,22.5185,34100.0
2013-08-19 14:00:00,33.35,33.37,33.31,33.34,38500.0,22.5252,22.5387,22.4982,22.5185,38500.0
2013-08-19 14:30:00,33.34,33.4,33.29,33.39,73300.0,22.5185,22.559,22.4847,22.5522,73300.0
2013-08-19 15:00:00,33.39,33.41,33.35,33.4,113700.0,22.5522,22.5657,22.5252,22.559,113700.0
2013-08-19 15:30:00,33.39,33.42,33.34,33.35,160200.0,22.5522,22.5725,22.5185,22.5252,160200.0
2013-08-20 09:30:00,33.29,33.65,33.29,33.58,102400.0,22.4847,22.7278,22.4847,22.6806,102400.0
2013-08-20 10:00:00,33.59,33.82,33.58,33.82,136500.0,22.6873,22.8427,22.6806,22.8427,136500.0
2013-08-20 10:30:00,33.82,33.99,33.81,33.93,102100.0,22.8427,22.9575,22.8359,22.917,102100.0
2013-08-20 11:00:00,33.92,33.95,33.83,33.83,60900.0,22.9102,22.9305,22.8494,22.8494,60900.0
2013-08-20 11:30:00,33.83,33.86,33.8,33.81,49800.0,22.8494,22.8697,22.8292,22.8359,49800.0
2013-08-20 12:00:00,33.82,33.86,33.81,33.83,36600.0,22.8427,22.8697,22.8359,22.8494,36600.0
2013-08-20 12:30:00,33.84,33.86,33.8,33.86,49200.0,22.8562,22.8697,22.8292,22.8697,49200.0
2013-08-20 13:00:00,33.86,33.88,33.79,33.83,65200.0,22.8697,22.8832,22.8224,22.8494,65200.0
2013-08-20 13:30:00,33.83,33.87,33.79,33.87,97800.0,22.8494,22.8764,22.8224,22.8764,97800.0
2013-08-20 14:00:00,33.87,33.89,33.81,33.88,56900.0,22.8764,22.8899,22.8359,22.8832,56900.0
2013-08-20 14:30:00,33.88,33.88,33.79,33.8,62700.0,22.8832,22.8832,22.8224,22.8292,62700.0
2013-08-20 15:00:00,33.8,33.86,33.8,33.86,54900.0,22.8292,22.8697,22.8292,22.8697,54900.0
2013-08-20 15:30:00,33.86,33.86,33.74,33.76,217100.0,22.8697,22.8697,22.7886,22.8021,217100.0
2013-08-21 09:30:00,33.68,34.0,33.49,33.61,94700.0,22.7481,22.9642,22.6198,22.7008,94700.0
2013-08-21 10:00:00,33.61,33.77,33.59,33.67,141400.0,22.7008,22.8089,22.6873,22.7414,141400.0
2013-08-21 10:30:00,33.67,33.69,33.56,33.57,62600.0,22.7414,22.7549,22.6671,22.6738,62600.0
2013-08-21 11:00:00,33.56,33.57,33.44,33.44,75700.0,22.6671,22.6738,22.586,22.586,75700.0
2013-08-21 11:30:00,33.45,33.45,33.24,33.29,102200.0,22.5928,22.5928,22.4509,22.4847,102200.0
2013-08-21 12:00:00,33.29,33.55,33.25,33.51,57500.0,22.4847,22.6603,22.4577,22.6333,57500.0
2013-08-21 12:30:00,33.51,33.61,33.49,33.59,50700.0,22.6333,22.7008,22.6198,22.6873,50700.0
2013-08-21 13:00:00,33.57,33.7,33.55,33.69,46500.0,22.6738,22.7616,22.6603,22.7549,46500.0
2013-08-21 13:30:00,33.69,33.74,33.65,33.67,79300.0,22.7549,22.7886,22.7278,22.7414,79300.0
2013-08-21 14:00:00,33.67,33.68,33.38,33.51,119000.0,22.7414,22.7481,22.5455,22.6333,119000.0
2013-08-21 14:30:00,33.5,33.79,33.5,33.72,103800.0,22.6265,22.8224,22.6265,22.7751,103800.0
2013-08-21 15:00:00,33.72,33.77,33.57,33.59,110500.0,22.7751,22.8089,22.6738,22.6873,110500.0
2013-08-21 15:30:00,33.59,33.65,33.41,33.44,194700.0,22.6873,22.7278,22.5657,22.586,194700.0
2013-08-22 09:30:00,33.41,33.6,33.3,33.41,172000.0,22.5657,22.6941,22.4914,22.5657,172000.0
2013-08-22 10:00:00,33.42,33.6,33.39,33.6,86900.0,22.5725,22.6941,22.5522,22.6941,86900.0
2013-08-22 10:30:00,33.6,33.67,33.53,33.54,49200.0,22.6941,22.7414,22.6468,22.6535,49200.0
2013-08-22 11:00:00,33.54,33.56,33.39,33.39,61800.0,22.6535,22.6671,22.5522,22.5522,61800.0
2013-08-22 11:30:00,33.4,33.41,33.34,33.39,95700.0,22.559,22.5657,22.5185,22.5522,95700.0
2013-08-22 12:00:00,33.39,33.44,33.35,33.35,46300.0,22.5522,22.586,22.5252,22.5252,46300.0
2013-08-22 12:30:00,33.35,33.44,33.35,33.35,31300.0,22.5252,22.586,22.5252,22.5252,31300.0
2013-08-22 13:00:00,33.35,33.48,33.34,33.45,21300.0,22.5252,22.613,22.5185,22.5928,21300.0
2013-08-22 13:30:00,33.46,33.55,33.41,33.54,33200.0,22.5995,22.6603,22.5657,22.6535,33200.0
2013-08-22 14:00:00,33.55,33.58,33.5,33.58,27400.0,22.6603,22.6806,22.6265,22.6806,27400.0
2013-08-22 14:30:00,33.59,33.64,33.57,33.59,16900.0,22.6873,22.7211,22.6738,22.6873,16900.0
2013-08-22 15:00:00,33.58,33.64,33.55,33.61,46800.0,22.6806,22.7211,22.6603,22.7008,46800.0
2013-08-22 15:30:00,33.62,33.66,33.59,33.62,261900.0,22.7076,22.7346,22.6873,22.7076,261900.0
2013-08-23 09:30:00,33.65,33.74,33.46,33.55,37500.0,22.7278,22.7886,22.5995,22.6603,37500.0
2013-08-23 10:00:00,33.57,33.76,33.55,33.71,59800.0,22.6738,22.8021,22.6603,22.7684,59800.0
2013-08-23 10:30:00,33.72,33.94,33.72,33.91,49900.0,22.7751,22.9237,22.7751,22.9035,49900.0
2013-08-23 11:00:00,33.91,34.02,33.87,33.91,111800.0,22.9035,22.9777,22.8764,22.9035,111800.0
2013-08-23 11:30:00,33.9,34.01,33.84,33.84,88800.0,22.8967,22.971,22.8562,22.8562,88800.0
2013-08-23 12:00:00,33.85,33.9,33.75,33.79,40800.0,22.8629,22.8967,22.7954,22.8224,40800.0
2013-08-23 12:30:00,33.78,33.81,33.73,33.75,22800.0,22.8156,22.8359,22.7819,22.7954,22800.0
2013-08-23 13:00:00,33.75,33.75,33.69,33.72,30500.0,22.7954,22.7954,22.7549,22.7751,30500.0
2013-08-23 13:30:00,33.72,33.76,33.71,33.75,32900.0,22.7751,22.8021,22.7684,22.7954,32900.0
2013-08-23 14:00:00,33.75,33.76,33.7,33.71,40500.0,22.7954,22.8021,22.7616,22.7684,40500.0
2013-08-23 14:30:00,33.71,33.76,33.71,33.75,44600.0,22.7684,22.8021,22.7684,22.7954,44600.0
2013-08-23 15:00:00,33.76,33.76,33.68,33.74,76000.0,22.8021,22.8021,22.7481,22.7886,76000.0
2013-08-23 15:30:00,33.74,33.88,33.72,33.85,328700.0,22.7886,22.8832,22.7751,22.8629,328700.0
2013-08-26 09:30:00,33.82,33.91,33.65,33.77,36900.0,22.8427,22.9035,22.7278,22.8089,36900.0
2013-08-26 10:00:00,33.78,33.78,33.64,33.67,38800.0,22.8156,22.8156,22.7211,22.7414,38800.0
2013-08-26 10:30:00,33.68,33.8,33.64,33.8,44500.0,22.7481,22.8292,22.7211,22.8292,44500.0
2013-08-26 11:00:00,33.8,33.85,33.7,33.84,101900.0,22.8292,22.8629,22.7616,22.8562,101900.0
2013-08-26 11:30:00,33.84,33.88,33.8,33.84,50300.0,22.8562,22.8832,22.8292,22.8562,50300.0
2013-08-26 12:00:00,33.85,33.89,33.82,33.85,49000.0,22.8629,22.8899,22.8427,22.8629,49000.0
2013-08-26 12:30:00,33.85,33.89,33.84,33.86,44300.0,22.8629,22.8899,22.8562,22.8697,44300.0
2013-08-26 13:00:00,33.87,33.91,33.76,33.76,69700.0,22.8764,22.9035,22.8021,22.8021,69700.0
2013-08-26 13:30:00,33.76,33.78,33.73,33.75,50900.0,22.8021,22.8156,22.7819,22.7954,50900.0
2013-08-26 14:00:00,33.75,33.78,33.74,33.78,76000.0,22.7954,22.8156,22.7886,22.8156,76000.0
2013-08-26 14:30:00,33.78,33.78,33.73,33.77,80000.0,22.8156,22.8156,22.7819,22.8089,80000.0
2013-08-26 15:00:00,33.78,33.79,33.6,33.66,129900.0,22.8156,22.8224,22.6941,22.7346,129900.0
2013-08-26 15:30:00,33.66,33.76,33.62,33.62,347800.0,22.7346,22.8021,22.7076,22.7076,347800.0
2013-08-27 09:30:00,33.38,33.59,33.36,33.56,90800.0,22.5455,22.6873,22.532,22.6671,90800.0
2013-08-27 10:00:00,33.55,33.59,33.45,33.57,60000.0,22.6603,22.6873,22.5928,22.6738,60000.0
2013-08-27 10:30:00,33.57,33.74,33.57,33.73,53800.0,22.6738,22.7886,22.6738,22.7819,53800.0
2013-08-27 11:00:00,33.72,33.75,33.67,33.73,103500.0,22.7751,22.7954,22.7414,22.7819,103500.0
2013-08-27 11:30:00,33.74,33.75,33.68,33.72,59800.0,22.7886,22.7954,22.7481,22.7751,59800.0
2013-08-27 12:00:00,33.71,33.71,33.62,33.63,31600.0,22.7684,22.7684,22.7076,22.7143,31600.0
2013-08-27 12:30:00,33.62,33.69,33.59,33.64,38800.0,22.7076,22.7549,22.6873,22.7211,38800.0
2013-08-27 13:00:00,33.65,33.65,33.59,33.6,74100.0,22.7278,22.7278,22.6873,22.6941,74100.0
2013-08-27 13:30:00,33.61,33.77,33.61,33.74,39300.0,22.7008,22.8089,22.7008,22.7886,39300.0
2013-08-27 14:00:00,33.73,33.77,33.65,33.65,46700.0,22.7819,22.8089,22.7278,22.7278,46700.0
2013-08-27 14:30:00,33.65,33.66,33.6,33.61,83500.0,22.7278,22.7346,22.6941,22.7008,83500.0
2013-08-27 15:00:00,33.62,33.64,33.51,33.53,156100.0,22.7076,22.7211,22.6333,22.6468,156100.0
2013-08-27 15:30:00,33.54,33.57,33.49,33.53,215500.0,22.6535,22.6738,22.6198,22.6468,215500.0
2013-08-28 09:30:00,33.53,33.66,33.36,33.43,111100.0,22.6468,22.7346,22.532,22.5793,111100.0
2013-08-28 10:00:00,33.43,33.63,33.42,33.59,53700.0,22.5793,22.7143,22.5725,22.6873,53700.0
2013-08-28 10:30:00,33.59,33.68,33.56,33.67,58600.0,22.6873,22.7481,22.6671,22.7414,58600.0
2013-08-28 11:00:00,33.67,33.71,33.64,33.65,45300.0,22.7414,22.7684,22.7211,22.7278,45300.0
2013-08-28 11:30:00,33.65,33.69,33.6,33.69,43800.0,22.7278,22.7549,22.6941,22.7549,43800.0
2013-08-28 12:00:00,33.69,33.69,33.61,33.64,38300.0,22.7549,22.7549,22.7008,22.7211,38300.0
2013-08-28 12:30:00,33.64,33.66,33.61,33.63,62600.0,22.7211,22.7346,22.7008,22.7143,62600.0
2013-08-28 13:00:00,33.63,33.66,33.61,33.62,71400.0,22.7143,22.7346,22.7008,22.7076,71400.0
2013-08-28 13:30:00,33.62,33.63,33.6,33.63,142200.0,22.7076,22.7143,22.6941,22.7143,142200.0
2013-08-28 14:00:00,33.63,33.64,33.52,33.55,61100.0,22.7143,22.7211,22.64,22.6603,61100.0
2013-08-28 14:30:00,33.54,33.57,33.48,33.56,50800.0,22.6535,22.6738,22.613,22.6671,50800.0
2013-08-28 15:00:00,33.57,33.62,33.55,33.55,167200.0,22.6738,22.7076,22.6603,22.6603,167200.0
2013-08-28 15:30:00,33.56,33.59,33.54,33.57,248400.0,22.6671,22.6873,22.6535,22.6738,248400.0
2013-08-29 09:30:00,33.46,33.69,33.38,33.69,118200.0,22.5995,22.7549,22.5455,22.7549,118200.0
2013-08-29 10:00:00,33.69,33.71,33.55,33.57,74400.0,22.7549,22.7684,22.6603,22.6738,74400.0
2013-08-29 10:30:00,33.58,33.71,33.57,33.7,168200.0,22.6806,22.7684,22.6738,22.7616,168200.0
2013-08-29 11:00:00,33.69,33.71,33.56,33.59,198400.0,22.7549,22.7684,22.6671,22.6873,198400.0
2013-08-29 11:30:00,33.61,33.62,33.58,33.62,71600.0,22.7008,22.7076,22.6806,22.7076,71600.0
2013-08-29 12:00:00,33.62,33.65,33.54,33.56,70000.0,22.7076,22.7278,22.6535,22.6671,70000.0
2013-08-29 12:30:00,33.56,33.62,33.55,33.59,149800.0,22.6671,22.7076,22.6603,22.6873,149800.0
2013-08-29 13:00:00,33.59,33.6,33.48,33.5,168400.0,22.6873,22.6941,22.613,22.6265,168400.0
2013-08-29 13:30:00,33.49,33.55,33.48,33.51,87000.0,22.6198,22.6603,22.613,22.6333,87000.0
2013-08-29 14:00:00,33.52,33.63,33.51,33.62,73300.0,22.64,22.7143,22.6333,22.7076,73300.0
2013-08-29 14:30:00,33.63,33.69,33.62,33.68,72200.0,22.7143,22.7549,22.7076,22.7481,72200.0
2013-08-29 15:00:00,33.68,33.68,33.63,33.64,156000.0,22.7481,22.7481,22.7143,22.7211,156000.0
2013-08-29 15:30:00,33.63,33.64,33.55,33.61,498000.0,22.7143,22.7211,22.6603,22.7008,498000.0
2013-08-30 09:30:00,33.74,33.99,33.62,33.83,128400.0,22.7886,22.9575,22.7076,22.8494,128400.0
2013-08-30 10:00:00,33.83,33.93,33.8,33.93,133100.0,22.8494,22.917,22.8292,22.917,133100.0
2013-08-30 10:30:00,33.93,34.0,33.77,33.77,147500.0,22.917,22.9642,22.8089,22.8089,147500.0
2013-08-30 11:00:00,33.77,33.81,33.64,33.64,132800.0,22.8089,22.8359,22.7211,22.7211,132800.0
2013-08-30 11:30:00,33.64,33.74,33.64,33.7,100500.0,22.7211,22.7886,22.7211,22.7616,100500.0
2013-08-30 12:00:00,33.7,33.78,33.66,33.78,70800.0,22.7616,22.8156,22.7346,22.8156,70800.0
2013-08-30 12:30:00,33.77,33.77,33.7,33.76,49000.0,22.8089,22.8089,22.7616,22.8021,49000.0
2013-08-30 13:00:00,33.75,33.8,33.65,33.74,159800.0,22.7954,22.8292,22.7278,22.7886,159800.0
2013-08-30 13:30:00,33.74,33.85,33.7,33.8,164300.0,22.7886,22.8629,22.7616,22.8292,164300.0
2013-08-30 14:00:00,33.8,33.82,33.75,33.76,112300.0,22.8292,22.8427,22.7954,22.8021,112300.0
2013-08-30 14:30:00,33.76,33.78,33.75,33.75,93600.0,22.8021,22.8156,22.7954,22.7954,93600.0
2013-08-30 15:00:00,33.75,33.77,33.71,33.76,196300.0,22.7954,22.8089,22.7684,22.8021,196300.0
2013-08-30 15:30:00,33.75,33.84,33.7,33.8,633800.0,22.7954,22.8562,22.7616,22.8292,633800.0
2013-09-03 09:30:00,34.05,34.27,33.67,33.68,123900.0,22.998,23.1466,22.7414,22.7481,123900.0
2013-09-03 10:00:00,33.68,33.83,33.62,33.7,447900.0,22.7481,22.8494,22.7076,22.7616,447900.0
2013-09-03 10:30:00,33.7,33.72,33.59,33.62,208100.0,22.7616,22.7751,22.6873,22.7076,208100.0
2013-09-03 11:00:00,33.62,33.63,33.41,33.51,135900.0,22.7076,22.7143,22.5657,22.6333,135900.0
2013-09-03 11:30:00,33.5,33.56,33.47,33.56,167400.0,22.6265,22.6671,22.6063,22.6671,167400.0
2013-09-03 12:00:00,33.56,33.57,33.48,33.48,230000.0,22.6671,22.6738,22.613,22.613,230000.0
2013-09-03 12:30:00,33.49,33.5,33.41,33.41,60700.0,22.6198,22.6265,22.5657,22.5657,60700.0
2013-09-03 13:00:00,33.42,33.47,33.35,33.41,81300.0,22.5725,22.6063,22.5252,22.5657,81300.0
2013-09-03 13:30:00,33.41,33.46,33.39,33.45,138000.0,22.5657,22.5995,22.5522,22.5928,138000.0
2013-09-03 14:00:00,33.44,33.51,33.41,33.44,101000.0,22.586,22.6333,22.5657,22.586,101000.0
2013-09-03 14:30:00,33.45,33.5,33.38,33.4,231100.0,22.5928,22.6265,22.5455,22.559,231100.0
2013-09-03 15:00:00,33.4,33.41,33.22,33.23,147000.0,22.559,22.5657,22.4374,22.4442,147000.0
2013-09-03 15:30:00,33.23,33.32,33.23,33.24,455100.0,22.4442,22.505,22.4442,22.4509,455100.0
2013-09-04 09:30:00,33.24,33.26,33.02,33.12,84600.0,22.4509,22.4644,22.3023,22.3699,84600.0
2013-09-04 10:00:00,33.11,33.17,32.95,32.96,102200.0,22.3631,22.4036,22.2551,22.2618,102200.0
2013-09-04 10:30:00,32.96,32.96,32.83,32.84,93600.0,22.2618,22.2618,22.174,22.1808,93600.0
2013-09-04 11:00:00,32.83,32.93,32.82,32.91,65900.0,22.174,22.2415,22.1672,22.228,65900.0
2013-09-04 11:30:00,32.91,33.04,32.89,33.02,72900.0,22.228,22.3158,22.2145,22.3023,72900.0
2013-09-04 12:00:00,33.03,33.08,32.98,33.06,111800.0,22.3091,22.3429,22.2753,22.3293,111800.0
2013-09-04 12:30:00,33.06,33.18,33.06,33.17,78700.0,22.3293,22.4104,22.3293,22.4036,78700.0
2013-09-04 13:00:00,33.17,33.23,33.15,33.17,80700.0,22.4036,22.4442,22.3901,22.4036,80700.0
2013-09-04 13:30:00,33.17,33.17,33.03,33.05,59800.0,22.4036,22.4036,22.3091,22.3226,59800.0
2013-09-04 14:00:00,33.05,33.06,32.93,32.95,144800.0,22.3226,22.3293,22.2415,22.2551,144800.0
2013-09-04 14:30:00,32.95,33.07,32.94,33.05,86500.0,22.2551,22.3361,22.2483,22.3226,86500.0
2013-09-04 15:00:00,33.05,33.07,32.97,33.01,106200.0,22.3226,22.3361,22.2686,22.2956,106200.0
2013-09-04 15:30:00,33.02,33.06,32.97,33.02,267200.0,22.3023,22.3293,22.2686,22.3023,267200.0
2013-09-05 09:30:00,32.97,33.1,32.91,33.04,61800.0,22.2686,22.3564,22.228,22.3158,61800.0
2013-09-05 10:00:00,33.04,33.08,32.82,32.84,123900.0,22.3158,22.3429,22.1672,22.1808,123900.0
2013-09-05 10:30:00,32.85,32.86,32.75,32.76,97100.0,22.1875,22.1943,22.12,22.1267,97100.0
2013-09-05 11:00:00,32.76,32.91,32.76,32.88,93000.0,22.1267,22.228,22.1267,22.2078,93000.0
2013-09-05 11:30:00,32.88,32.93,32.85,32.93,38300.0,22.2078,22.2415,22.1875,22.2415,38300.0
2013-09-05 12:00:00,32.93,32.96,32.91,32.92,42000.0,22.2415,22.2618,22.228,22.2348,42000.0
2013-09-05 12:30:00,32.92,32.92,32.87,32.87,28900.0,22.2348,22.2348,22.201,22.201,28900.0
2013-09-05 13:00:00,32.87,32.92,32.87,32.91,20700.0,22.201,22.2348,22.201,22.228,20700.0
2013-09-05 13:30:00,32.91,32.91,32.86,32.86,36000.0,22.228,22.228,22.1943,22.1943,36000.0
2013-09-05 14:00:00,32.86,32.91,32.85,32.9,32300.0,22.1943,22.228,22.1875,22.2213,32300.0
2013-09-05 14:30:00,32.9,32.91,32.86,32.88,25600.0,22.2213,22.228,22.1943,22.2078,25600.0
2013-09-05 15:00:00,32.88,32.89,32.85,32.87,62900.0,22.2078,22.2145,22.1875,22.201,62900.0
2013-09-05 15:30:00,32.87,32.88,32.84,32.84,344400.0,22.201,22.2078,22.1808,22.1808,344400.0
2013-09-06 09:30:00,32.97,33.29,32.96,33.22,153800.0,22.2686,22.4847,22.2618,22.4374,153800.0
2013-09-06 10:00:00,33.21,33.3,33.15,33.24,139600.0,22.4307,22.4914,22.3901,22.4509,139600.0
2013-09-06 10:30:00,33.25,33.26,33.15,33.18,94200.0,22.4577,22.4644,22.3901,22.4104,94200.0
2013-09-06 11:00:00,33.18,33.36,33.18,33.35,114500.0,22.4104,22.532,22.4104,22.5252,114500.0
2013-09-06 11:30:00,33.35,33.35,33.18,33.21,38300.0,22.5252,22.5252,22.4104,22.4307,38300.0
2013-09-06 12:00:00,33.2,33.24,33.16,33.17,32800.0,22.4239,22.4509,22.3969,22.4036,32800.0
2013-09-06 12:30:00,33.16,33.2,33.14,33.19,65300.0,22.3969,22.4239,22.3834,22.4172,65300.0
2013-09-06 13:00:00,33.19,33.24,33.18,33.2,54900.0,22.4172,22.4509,22.4104,22.4239,54900.0
2013-09-06 13:30:00,33.2,33.24,33.17,33.21,51600.0,22.4239,22.4509,22.4036,22.4307,51600.0
2013-09-06 14:00:00,33.21,33.26,33.21,33.23,63600.0,22.4307,22.4644,22.4307,22.4442,63600.0
2013-09-06 14:30:00,33.23,33.25,33.22,33.24,132300.0,22.4442,22.4577,22.4374,22.4509,132300.0
2013-09-06 15:00:00,33.25,33.27,33.23,33.25,265200.0,22.4577,22.4712,22.4442,22.4577,265200.0
2013-09-06 15:30:00,33.25,33.27,33.15,33.16,459400.0,22.4577,22.4712,22.3901,22.3969,459400.0
2013-09-09 09:30:00,32.86,32.99,32.65,32.91,177300.0,22.4626,22.5515,22.3191,22.4968,177300.0
2013-09-09 10:00:00,32.91,33.15,32.91,33.03,150600.0,22.4968,22.6609,22.4968,22.5788,150600.0
2013-09-09 10:30:00,33.03,33.09,32.99,33.04,107800.0,22.5788,22.6199,22.5515,22.5857,107800.0
2013-09-09 11:00:00,33.04,33.1,33.0,33.08,94600.0,22.5857,22.6267,22.5583,22.613,94600.0
2013-09-09 11:30:00,33.08,33.11,33.05,33.11,87700.0,22.613,22.6335,22.5925,22.6335,87700.0
2013-09-09 12:00:00,33.11,33.14,33.09,33.12,58200.0,22.6335,22.654,22.6199,22.6404,58200.0
2013-09-09 12:30:00,33.11,33.13,33.07,33.11,47100.0,22.6335,22.6472,22.6062,22.6335,47100.0
2013-09-09 13:00:00,33.12,33.12,33.06,33.07,52700.0,22.6404,22.6404,22.5994,22.6062,52700.0
2013-09-09 13:30:00,33.07,33.12,33.04,33.12,61900.0,22.6062,22.6404,22.5857,22.6404,61900.0
2013-09-09 14:00:00,33.11,33.2,33.11,33.19,83100.0,22.6335,22.6951,22.6335,22.6882,83100.0
2013-09-09 14:30:00,33.19,33.22,33.13,33.13,131500.0,22.6882,22.7087,22.6472,22.6472,131500.0
2013-09-09 15:00:00,33.13,33.15,33.08,33.08,96400.0,22.6472,22.6609,22.613,22.613,96400.0
2013-09-09 15:30:00,33.08,33.12,33.04,33.07,242000.0,22.613,22.6404,22.5857,22.6062,242000.0
2013-09-10 09:30:00,33.16,33.39,33.03,33.35,124200.0,22.6677,22.8249,22.5788,22.7976,124200.0
2013-09-10 10:00:00,33.36,33.36,33.21,33.3,78800.0,22.8044,22.8044,22.7019,22.7634,78800.0
2013-09-10 10:30:00,33.3,33.33,33.13,33.14,63100.0,22.7634,22.7839,22.6472,22.654,63100.0
2013-09-10 11:00:00,33.14,33.15,33.02,33.03,62600.0,22.654,22.6609,22.572,22.5788,62600.0
2013-09-10 11:30:00,33.02,33.11,33.0,33.0,86000.0,22.572,22.6335,22.5583,22.5583,86000.0
2013-09-10 12:00:00,33.0,33.07,33.0,33.05,57900.0,22.5583,22.6062,22.5583,22.5925,57900.0
2013-09-10 12:30:00,33.05,33.07,32.99,33.06,64300.0,22.5925,22.6062,22.5515,22.5994,64300.0
2013-09-10 13:00:00,33.05,33.12,33.04,33.12,57300.0,22.5925,22.6404,22.5857,22.6404,57300.0
2013-09-10 13:30:00,33.11,33.14,33.09,33.12,65900.0,22.6335,22.654,22.6199,22.6404,65900.0
2013-09-10 14:00:00,33.13,33.2,33.12,33.18,47200.0,22.6472,22.6951,22.6404,22.6814,47200.0
2013-09-10 14:30:00,33.19,33.2,33.16,33.19,46200.0,22.6882,22.6951,22.6677,22.6882,46200.0
2013-09-10 15:00:00,33.19,33.21,33.17,33.18,61300.0,22.6882,22.7019,22.6745,22.6814,61300.0
2013-09-10 15:30:00,33.18,33.27,33.14,33.27,145000.0,22.6814,22.7429,22.654,22.7429,145000.0
2013-09-11 09:30:00,33.2,33.2,32.66,32.92,227100.0,22.6951,22.6951,22.3259,22.5036,227100.0
2013-09-11 10:00:00,32.92,32.96,32.61,32.8,178400.0,22.5036,22.531,22.2917,22.4216,178400.0
2013-09-11 10:30:00,32.79,32.87,32.73,32.75,103600.0,22.4148,22.4695,22.3738,22.3874,103600.0
2013-09-11 11:00:00,32.75,32.9,32.71,32.9,108700.0,22.3874,22.49,22.3601,22.49,108700.0
2013-09-11 11:30:00,32.9,32.9,32.83,32.85,62900.0,22.49,22.49,22.4421,22.4558,62900.0
2013-09-11 12:00:00,32.86,32.86,32.8,32.81,47800.0,22.4626,22.4626,22.4216,22.4285,47800.0
2013-09-11 12:30:00,32.82,32.9,32.81,32.88,25600.0,22.4353,22.49,22.4285,22.4763,25600.0
2013-09-11 13:00:00,32.88,32.92,32.81,32.83,83700.0,22.4763,22.5036,22.4285,22.4421,83700.0
2013-09-11 13:30:00,32.83,32.93,32.83,32.88,51700.0,22.4421,22.5105,22.4421,22.4763,51700.0
2013-09-11 14:00:00,32.88,32.88,32.81,32.82,58800.0,22.4763,22.4763,22.4285,22.4353,58800.0
2013-09-11 14:30:00,32.81,32.84,32.78,32.81,58100.0,22.4285,22.449,22.4079,22.4285,58100.0
2013-09-11 15:00:00,32.8,32.84,32.8,32.83,70300.0,22.4216,22.449,22.4216,22.4421,70300.0
2013-09-11 15:30:00,32.82,32.91,32.8,32.9,285400.0,22.4353,22.4968,22.4216,22.49,285400.0
2013-09-12 09:30:00,32.96,33.16,32.87,32.87,102000.0,22.531,22.6677,22.4695,22.4695,102000.0
2013-09-12 10:00:00,32.88,32.93,32.83,32.83,59700.0,22.4763,22.5105,22.4421,22.4421,59700.0
2013-09-12 10:30:00,32.84,32.86,32.77,32.84,47400.0,22.449,22.4626,22.4011,22.449,47400.0
2013-09-12 11:00:00,32.83,32.84,32.77,32.81,40000.0,22.4421,22.449,22.4011,22.4285,40000.0
2013-09-12 11:30:00,32.8,32.91,32.8,32.83,54500.0,22.4216,22.4968,22.4216,22.4421,54500.0
2013-09-12 12:00:00,32.82,32.86,32.77,32.79,34700.0,22.4353,22.4626,22.4011,22.4148,34700.0
2013-09-12 12:30:00,32.78,32.78,32.71,32.72,37400.0,22.4079,22.4079,22.3601,22.3669,37400.0
2013-09-12 13:00:00,32.71,32.74,32.7,32.74,20300.0,22.3601,22.3806,22.3533,22.3806,20300.0
2013-09-12 13:30:00,32.75,32.75,32.69,32.69,28400.0,22.3874,22.3874,22.3464,22.3464,28400.0
2013-09-12 14:00:00,32.69,32.75,32.69,32.74,34700.0,22.3464,22.3874,22.3464,22.3806,34700.0
2013-09-12 14:30:00,32.74,32.76,32.72,32.73,39200.0,22.3806,22.3943,22.3669,22.3738,39200.0
2013-09-12 15:00:00,32.73,32.76,32.65,32.76,115300.0,22.3738,22.3943,22.3191,22.3943,115300.0
2013-09-12 15:30:00,32.76,32.81,32.67,32.74,289900.0,22.3943,22.4285,22.3328,22.3806,289900.0
2013-09-13 09:30:00,32.8,32.88,32.75,32.86,39000.0,22.4216,22.4763,22.3874,22.4626,39000.0
2013-09-13 10:00:00,32.86,32.94,32.83,32.92,57000.0,22.4626,22.5173,22.4421,22.5036,57000.0
2013-09-13 10:30:00,32.93,32.96,32.85,32.93,39400.0,22.5105,22.531,22.4558,22.5105,39400.0
2013-09-13 11:00:00,32.93,32.94,32.89,32.9,23400.0,22.5105,22.5173,22.4831,22.49,23400.0
2013-09-13 11:30:00,32.9,32.92,32.86,32.88,26300.0,22.49,22.5036,22.4626,22.4763,26300.0
2013-09-13 12:00:00,32.88,32.89,32.76,32.77,86000.0,22.4763,22.4831,22.3943,22.4011,86000.0
2013-09-13 12:30:00,32.77,32.78,32.74,32.77,42400.0,22.4011,22.4079,22.3806,22.4011,42400.0
2013-09-13 13:00:00,32.77,32.78,32.73,32.76,54700.0,22.4011,22.4079,22.3738,22.3943,54700.0
2013-09-13 13:30:00,32.76,32.76,32.69,32.71,42400.0,22.3943,22.3943,22.3464,22.3601,42400.0
2013-09-13 14:00:00,32.71,32.78,32.71,32.77,69700.0,22.3601,22.4079,22.3601,22.4011,69700.0
2013-09-13 14:30:00,32.77,32.79,32.76,32.78,49700.0,22.4011,22.4148,22.3943,22.4079,49700.0
2013-09-13 15:00:00,32.77,32.86,32.77,32.85,64100.0,22.4011,22.4626,22.4011,22.4558,64100.0
2013-09-13 15:30:00,32.84,32.86,32.78,32.85,267000.0,22.449,22.4626,22.4079,22.4558,267000.0
2013-09-16 09:30:00,33.36,33.69,33.29,33.31,183500.0,22.8044,23.03,22.7566,22.7702,183500.0
2013-09-16 10:00:00,33.32,33.36,33.16,33.29,371300.0,22.7771,22.8044,22.6677,22.7566,371300.0
2013-09-16 10:30:00,33.29,33.45,33.27,33.43,175700.0,22.7566,22.8659,22.7429,22.8523,175700.0
2013-09-16 11:00:00,33.43,33.6,33.43,33.59,126100.0,22.8523,22.9685,22.8523,22.9617,126100.0
2013-09-16 11:30:00,33.58,33.65,33.55,33.6,104600.0,22.9548,23.0027,22.9343,22.9685,104600.0
2013-09-16 12:00:00,33.6,33.72,33.59,33.7,84200.0,22.9685,23.0505,22.9617,23.0368,84200.0
2013-09-16 12:30:00,33.7,33.71,33.58,33.58,92800.0,23.0368,23.0437,22.9548,22.9548,92800.0
2013-09-16 13:00:00,33.58,33.61,33.54,33.59,68800.0,22.9548,22.9753,22.9275,22.9617,68800.0
2013-09-16 13:30:00,33.59,33.68,33.55,33.67,104100.0,22.9617,23.0232,22.9343,23.0163,104100.0
2013-09-16 14:00:00,33.66,33.66,33.61,33.63,114000.0,23.0095,23.0095,22.9753,22.989,114000.0
2013-09-16 14:30:00,33.63,33.64,33.52,33.53,115900.0,22.989,22.9958,22.9138,22.9206,115900.0
2013-09-16 15:00:00,33.54,33.57,33.47,33.47,127400.0,22.9275,22.948,22.8796,22.8796,127400.0
2013-09-16 15:30:00,33.47,33.49,33.38,33.41,495500.0,22.8796,22.8933,22.8181,22.8386,495500.0
2013-09-17 09:30:00,33.38,33.79,33.38,33.72,188000.0,22.8181,23.0984,22.8181,23.0505,188000.0
2013-09-17 10:00:00,33.71,33.78,33.65,33.75,235700.0,23.0437,23.0915,23.0027,23.071,235700.0
2013-09-17 10:30:00,33.74,33.74,33.48,33.49,103200.0,23.0642,23.0642,22.8865,22.8933,103200.0
2013-09-17 11:00:00,33.48,33.52,33.41,33.46,70700.0,22.8865,22.9138,22.8386,22.8728,70700.0
2013-09-17 11:30:00,33.47,33.6,33.46,33.57,74500.0,22.8796,22.9685,22.8728,22.948,74500.0
2013-09-17 12:00:00,33.58,33.6,33.54,33.59,38800.0,22.9548,22.9685,22.9275,22.9617,38800.0
2013-09-17 12:30:00,33.59,33.61,33.54,33.6,67200.0,22.9617,22.9753,22.9275,22.9685,67200.0
2013-09-17 13:00:00,33.6,33.67,33.59,33.65,75900.0,22.9685,23.0163,22.9617,23.0027,75900.0
2013-09-17 13:30:00,33.64,33.66,33.57,33.62,98800.0,22.9958,23.0095,22.948,22.9822,98800.0
2013-09-17 14:00:00,33.62,33.66,33.62,33.63,79000.0,22.9822,23.0095,22.9822,22.989,79000.0
2013-09-17 14:30:00,33.63,33.67,33.59,33.62,101400.0,22.989,23.0163,22.9617,22.9822,101400.0
2013-09-17 15:00:00,33.61,33.63,33.58,33.59,161200.0,22.9753,22.989,22.9548,22.9617,161200.0
2013-09-17 15:30:00,33.59,33.64,33.54,33.61,247400.0,22.9617,22.9958,22.9275,22.9753,247400.0
2013-09-18 09:30:00,33.6,33.8,33.5,33.79,103900.0,22.9685,23.1052,22.9001,23.0984,103900.0
2013-09-18 10:00:00,33.79,33.92,33.75,33.79,176000.0,23.0984,23.1872,23.071,23.0984,176000.0
2013-09-18 10:30:00,33.79,33.86,33.76,33.85,174800.0,23.0984,23.1462,23.0779,23.1394,174800.0
2013-09-18 11:00:00,33.84,33.93,33.84,33.93,142000.0,23.1325,23.1941,23.1325,23.1941,142000.0
2013-09-18 11:30:00,33.92,33.95,33.89,33.95,65600.0,23.1872,23.2077,23.1667,23.2077,65600.0
2013-09-18 12:00:00,33.95,33.97,33.94,33.97,63900.0,23.2077,23.2214,23.2009,23.2214,63900.0
2013-09-18 12:30:00,33.96,33.98,33.92,33.93,62500.0,23.2146,23.2283,23.1872,23.1941,62500.0
2013-09-18 13:00:00,33.93,34.06,33.92,34.05,92900.0,23.1941,23.2829,23.1872,23.2761,92900.0
2013-09-18 13:30:00,34.05,34.1,34.0,34.02,177500.0,23.2761,23.3103,23.2419,23.2556,177500.0
2013-09-18 14:00:00,34.03,34.77,34.03,34.67,202500.0,23.2624,23.7683,23.2624,23.6999,202500.0
2013-09-18 14:30:00,34.68,34.99,34.56,34.99,245000.0,23.7068,23.9187,23.6247,23.9187,245000.0
2013-09-18 15:00:00,34.98,35.01,34.68,34.72,181900.0,23.9118,23.9323,23.7068,23.7341,181900.0
2013-09-18 15:30:00,34.72,34.93,34.69,34.85,650000.0,23.7341,23.8777,23.7136,23.823,650000.0
2013-09-19 09:30:00,34.89,35.14,34.89,35.07,154600.0,23.8503,24.0212,23.8503,23.9734,154600.0
2013-09-19 10:00:00,35.05,35.08,34.85,34.89,84600.0,23.9597,23.9802,23.823,23.8503,84600.0
2013-09-19 10:30:00,34.87,34.97,34.85,34.92,107500.0,23.8366,23.905,23.823,23.8708,107500.0
2013-09-19 11:00:00,34.91,34.96,34.86,34.88,84200.0,23.864,23.8982,23.8298,23.8435,84200.0
2013-09-19 11:30:00,34.88,34.98,34.77,34.95,136900.0,23.8435,23.9118,23.7683,23.8913,136900.0
2013-09-19 12:00:00,34.94,34.98,34.89,34.95,128700.0,23.8845,23.9118,23.8503,23.8913,128700.0
2013-09-19 12:30:00,34.95,34.97,34.88,34.88,344100.0,23.8913,23.905,23.8435,23.8435,344100.0
2013-09-19 13:00:00,34.87,34.89,34.73,34.87,232000.0,23.8366,23.8503,23.7409,23.8366,232000.0
2013-09-19 13:30:00,34.87,34.94,34.86,34.94,92400.0,23.8366,23.8845,23.8298,23.8845,92400.0
2013-09-19 14:00:00,34.93,34.94,34.84,34.84,84900.0,23.8777,23.8845,23.8161,23.8161,84900.0
2013-09-19 14:30:00,34.84,34.88,34.78,34.79,238500.0,23.8161,23.8435,23.7751,23.782,238500.0
2013-09-19 15:00:00,34.79,34.82,34.76,34.77,136500.0,23.782,23.8025,23.7614,23.7683,136500.0
2013-09-19 15:30:00,34.76,34.81,34.73,34.77,532100.0,23.7614,23.7956,23.7409,23.7683,532100.0
2013-09-20 09:30:00,34.97,35.43,34.7,34.78,484400.0,23.905,24.2194,23.7204,23.7751,484400.0
2013-09-20 10:00:00,34.79,34.82,34.66,34.8,180600.0,23.782,23.8025,23.6931,23.7888,180600.0
2013-09-20 10:30:00,34.8,34.87,34.69,34.71,243500.0,23.7888,23.8366,23.7136,23.7273,243500.0
2013-09-20 11:00:00,34.7,34.72,34.56,34.59,62800.0,23.7204,23.7341,23.6247,23.6452,62800.0
2013-09-20 11:30:00,34.59,34.66,34.57,34.57,145200.0,23.6452,23.6931,23.6316,23.6316,145200.0
2013-09-20 12:00:00,34.58,34.65,34.58,34.62,128900.0,23.6384,23.6863,23.6384,23.6657,128900.0
2013-09-20 12:30:00,34.62,34.7,34.62,34.67,53000.0,23.6657,23.7204,23.6657,23.6999,53000.0
2013-09-20 13:00:00,34.67,34.71,34.64,34.67,46000.0,23.6999,23.7273,23.6794,23.6999,46000.0
2013-09-20 13:30:00,34.67,34.72,34.65,34.67,53900.0,23.6999,23.7341,23.6863,23.6999,53900.0
2013-09-20 14:00:00,34.67,34.75,34.64,34.73,65600.0,23.6999,23.7546,23.6794,23.7409,65600.0
2013-09-20 14:30:00,34.74,34.78,34.71,34.76,69200.0,23.7478,23.7751,23.7273,23.7614,69200.0
2013-09-20 15:00:00,34.76,34.77,34.7,34.7,92900.0,23.7614,23.7683,23.7204,23.7204,92900.0
2013-09-20 15:30:00,34.7,34.75,34.56,34.62,844200.0,23.7204,23.7546,23.6247,23.6657,844200.0
2013-09-23 09:30:00,34.48,34.77,34.43,34.73,95400.0,23.57,23.7683,23.5359,23.7409,95400.0
2013-09-23 10:00:00,34.74,34.9,34.72,34.84,97100.0,23.7478,23.8571,23.7341,23.8161,97100.0
2013-09-23 10:30:00,34.85,34.98,34.85,34.93,79000.0,23.823,23.9118,23.823,23.8777,79000.0
2013-09-23 11:00:00,34.93,35.06,34.91,35.02,66500.0,23.8777,23.9665,23.864,23.9392,66500.0
2013-09-23 11:30:00,35.03,35.17,35.01,35.13,92500.0,23.946,24.0417,23.9323,24.0144,92500.0
2013-09-23 12:00:00,35.13,35.19,35.13,35.17,71200.0,24.0144,24.0554,24.0144,24.0417,71200.0
2013-09-23 12:30:00,35.17,35.17,35.02,35.05,50100.0,24.0417,24.0417,23.9392,23.9597,50100.0
2013-09-23 13:00:00,35.05,35.07,34.97,34.98,44000.0,23.9597,23.9734,23.905,23.9118,44000.0
2013-09-23 13:30:00,34.98,34.99,34.92,34.98,44700.0,23.9118,23.9187,23.8708,23.9118,44700.0
2013-09-23 14:00:00,34.97,35.03,34.94,35.02,72200.0,23.905,23.946,23.8845,23.9392,72200.0
2013-09-23 14:30:00,35.02,35.09,35.02,35.08,100500.0,23.9392,23.987,23.9392,23.9802,100500.0
2013-09-23 15:00:00,35.08,35.09,35.03,35.04,99400.0,23.9802,23.987,23.946,23.9529,99400.0
2013-09-23 15:30:00,35.04,35.07,35.01,35.04,304700.0,23.9529,23.9734,23.9323,23.9529,304700.0
2013-09-24 09:30:00,35.07,35.19,35.03,35.15,225800.0,23.9734,24.0554,23.946,24.028,225800.0
2013-09-24 10:00:00,35.15,35.22,35.09,35.16,201100.0,24.028,24.0759,23.987,24.0349,201100.0
2013-09-24 10:30:00,35.18,35.2,35.13,35.16,128300.0,24.0486,24.0622,24.0144,24.0349,128300.0
2013-09-24 11:00:00,35.17,35.22,35.15,35.18,110300.0,24.0417,24.0759,24.028,24.0486,110300.0
2013-09-24 11:30:00,35.18,35.23,35.12,35.22,166000.0,24.0486,24.0827,24.0075,24.0759,166000.0
2013-09-24 12:00:00,35.23,35.24,35.18,35.21,212900.0,24.0827,24.0896,24.0486,24.0691,212900.0
2013-09-24 12:30:00,35.21,35.28,35.21,35.25,115500.0,24.0691,24.1169,24.0691,24.0964,115500.0
2013-09-24 13:00:00,35.25,35.28,35.23,35.26,104100.0,24.0964,24.1169,24.0827,24.1032,104100.0
2013-09-24 13:30:00,35.26,35.31,35.26,35.3,266100.0,24.1032,24.1374,24.1032,24.1306,266100.0
2013-09-24 14:00:00,35.31,35.58,35.31,35.55,265500.0,24.1374,24.322,24.1374,24.3015,265500.0
2013-09-24 14:30:00,35.55,35.56,35.43,35.46,194500.0,24.3015,24.3083,24.2194,24.24,194500.0
2013-09-24 15:00:00,35.45,35.46,35.42,35.46,131500.0,24.2331,24.24,24.2126,24.24,131500.0
2013-09-24 15:30:00,35.46,35.5,35.38,35.4,629600.0,24.24,24.2673,24.1853,24.1989,629600.0
2013-09-25 09:30:00,35.4,35.64,35.37,35.64,148800.0,24.1989,24.363,24.1784,24.363,148800.0
2013-09-25 10:00:00,35.59,35.82,35.57,35.7,460600.0,24.3288,24.486,24.3152,24.404,460600.0
2013-09-25 10:30:00,35.7,35.88,35.65,35.82,696100.0,24.404,24.5271,24.3698,24.486,696100.0
2013-09-25 11:00:00,35.82,35.95,35.81,35.94,466200.0,24.486,24.5749,24.4792,24.5681,466200.0
2013-09-25 11:30:00,35.94,35.96,35.91,35.94,547900.0,24.5681,24.5818,24.5476,24.5681,547900.0
2013-09-25 12:00:00,35.93,35.97,35.91,35.94,361900.0,24.5612,24.5886,24.5476,24.5681,361900.0
2013-09-25 12:30:00,35.93,35.94,35.64,35.7,257000.0,24.5612,24.5681,24.363,24.404,257000.0
2013-09-25 13:00:00,35.69,35.71,35.53,35.53,175900.0,24.3972,24.4109,24.2878,24.2878,175900.0
2013-09-25 13:30:00,35.53,35.58,35.45,35.54,154100.0,24.2878,24.322,24.2331,24.2946,154100.0
2013-09-25 14:00:00,35.54,35.65,35.54,35.62,316300.0,24.2946,24.3698,24.2946,24.3493,316300.0
2013-09-25 14:30:00,35.61,35.61,35.47,35.47,81500.0,24.3425,24.3425,24.2468,24.2468,81500.0
2013-09-25 15:00:00,35.47,35.6,35.46,35.48,224200.0,24.2468,24.3357,24.24,24.2536,224200.0
2013-09-25 15:30:00,35.48,35.48,35.4,35.43,328300.0,24.2536,24.2536,24.1989,24.2194,328300.0
2013-09-26 09:30:00,35.44,35.59,35.37,35.44,170400.0,24.2263,24.3288,24.1784,24.2263,170400.0
2013-09-26 10:00:00,35.44,35.49,35.28,35.28,147900.0,24.2263,24.2605,24.1169,24.1169,147900.0
2013-09-26 10:30:00,35.27,35.31,35.18,35.25,238400.0,24.1101,24.1374,24.0486,24.0964,238400.0
2013-09-26 11:00:00,35.25,35.25,35.12,35.16,102400.0,24.0964,24.0964,24.0075,24.0349,102400.0
2013-09-26 11:30:00,35.16,35.19,35.12,35.15,92200.0,24.0349,24.0554,24.0075,24.028,92200.0
2013-09-26 12:00:00,35.15,35.17,35.07,35.09,54700.0,24.028,24.0417,23.9734,23.987,54700.0
2013-09-26 12:30:00,35.1,35.17,35.1,35.17,51100.0,23.9939,24.0417,23.9939,24.0417,51100.0
2013-09-26 13:00:00,35.16,35.17,35.1,35.13,82500.0,24.0349,24.0417,23.9939,24.0144,82500.0
2013-09-26 13:30:00,35.12,35.14,35.02,35.08,53300.0,24.0075,24.0212,23.9392,23.9802,53300.0
2013-09-26 14:00:00,35.08,35.1,34.98,35.05,167700.0,23.9802,23.9939,23.9118,23.9597,167700.0
2013-09-26 14:30:00,35.04,35.05,35.0,35.05,88600.0,23.9529,23.9597,23.9255,23.9597,88600.0
2013-09-26 15:00:00,35.04,35.09,35.03,35.07,111800.0,23.9529,23.987,23.946,23.9734,111800.0
2013-09-26 15:30:00,35.07,35.16,35.06,35.15,217800.0,23.9734,24.0349,23.9665,24.028,217800.0
2013-09-27 09:30:00,35.03,35.29,35.01,35.06,186500.0,23.946,24.1237,23.9323,23.9665,186500.0
2013-09-27 10:00:00,35.04,35.14,34.93,35.11,190800.0,23.9529,24.0212,23.8777,24.0007,190800.0
2013-09-27 10:30:00,35.12,35.24,35.11,35.13,123300.0,24.0075,24.0896,24.0007,24.0144,123300.0
2013-09-27 11:00:00,35.13,35.14,35.08,35.13,217800.0,24.0144,24.0212,23.9802,24.0144,217800.0
2013-09-27 11:30:00,35.12,35.19,35.11,35.11,168100.0,24.0075,24.0554,24.0007,24.0007,168100.0
2013-09-27 12:00:00,35.11,35.13,35.06,35.06,150400.0,24.0007,24.0144,23.9665,23.9665,150400.0
2013-09-27 12:30:00,35.06,35.12,34.92,34.93,97100.0,23.9665,24.0075,23.8708,23.8777,97100.0
2013-09-27 13:00:00,34.93,34.95,34.91,34.93,44400.0,23.8777,23.8913,23.864,23.8777,44400.0
2013-09-27 13:30:00,34.92,34.93,34.84,34.84,81000.0,23.8708,23.8777,23.8161,23.8161,81000.0
2013-09-27 14:00:00,34.85,34.86,34.82,34.86,76900.0,23.823,23.8298,23.8025,23.8298,76900.0
2013-09-27 14:30:00,34.85,34.91,34.84,34.89,85500.0,23.823,23.864,23.8161,23.8503,85500.0
2013-09-27 15:00:00,34.89,34.94,34.87,34.91,95500.0,23.8503,23.8845,23.8366,23.864,95500.0
2013-09-27 15:30:00,34.91,35.04,34.91,35.01,310400.0,23.864,23.9529,23.864,23.9323,310400.0
2013-09-30 09:30:00,34.87,35.13,34.8,34.8,174200.0,23.8366,24.0144,23.7888,23.7888,174200.0
2013-09-30 10:00:00,34.79,34.95,34.78,34.95,103000.0,23.782,23.8913,23.7751,23.8913,103000.0
2013-09-30 10:30:00,34.93,34.97,34.84,34.87,58300.0,23.8777,23.905,23.8161,23.8366,58300.0
2013-09-30 11:00:00,34.86,34.9,34.8,34.82,48300.0,23.8298,23.8571,23.7888,23.8025,48300.0
2013-09-30 11:30:00,34.82,34.84,34.78,34.81,43200.0,23.8025,23.8161,23.7751,23.7956,43200.0
2013-09-30 12:00:00,34.82,34.86,34.73,34.86,91200.0,23.8025,23.8298,23.7409,23.8298,91200.0
2013-09-30 12:30:00,34.86,34.88,34.78,34.81,76300.0,23.8298,23.8435,23.7751,23.7956,76300.0
2013-09-30 13:00:00,34.8,34.88,34.79,34.8,54100.0,23.7888,23.8435,23.782,23.7888,54100.0
2013-09-30 13:30:00,34.81,34.89,34.81,34.87,48700.0,23.7956,23.8503,23.7956,23.8366,48700.0
2013-09-30 14:00:00,34.87,34.96,34.85,34.93,72700.0,23.8366,23.8982,23.823,23.8777,72700.0
2013-09-30 14:30:00,34.92,34.98,34.88,34.9,85500.0,23.8708,23.9118,23.8435,23.8571,85500.0
2013-09-30 15:00:00,34.89,34.9,34.77,34.8,143800.0,23.8503,23.8571,23.7683,23.7888,143800.0
2013-09-30 15:30:00,34.81,34.86,34.77,34.85,412000.0,23.7956,23.8298,23.7683,23.823,412000.0
2013-10-01 09:30:00,34.91,35.08,34.84,34.97,55500.0,23.864,23.9802,23.8161,23.905,55500.0
2013-10-01 10:00:00,34.96,35.05,34.95,35.02,122000.0,23.8982,23.9597,23.8913,23.9392,122000.0
2013-10-01 10:30:00,35.03,35.05,34.99,35.01,63800.0,23.946,23.9597,23.9187,23.9323,63800.0
2013-10-01 11:00:00,35.01,35.03,34.99,35.0,56300.0,23.9323,23.946,23.9187,23.9255,56300.0
2013-10-01 11:30:00,35.0,35.04,34.97,34.98,63600.0,23.9255,23.9529,23.905,23.9118,63600.0
2013-10-01 12:00:00,34.97,35.01,34.93,34.95,89800.0,23.905,23.9323,23.8777,23.8913,89800.0
2013-10-01 12:30:00,34.95,34.96,34.91,34.91,68800.0,23.8913,23.8982,23.864,23.864,68800.0
2013-10-01 13:00:00,34.91,34.93,34.87,34.89,84500.0,23.864,23.8777,23.8366,23.8503,84500.0
2013-10-01 13:30:00,34.88,34.89,34.79,34.85,97400.0,23.8435,23.8503,23.782,23.823,97400.0
2013-10-01 14:00:00,34.84,34.85,34.75,34.78,102800.0,23.8161,23.823,23.7546,23.7751,102800.0
2013-10-01 14:30:00,34.77,34.79,34.72,34.77,64300.0,23.7683,23.782,23.7341,23.7683,64300.0
2013-10-01 15:00:00,34.76,34.78,34.73,34.75,94600.0,23.7614,23.7751,23.7409,23.7546,94600.0
2013-10-01 15:30:00,34.76,34.89,34.76,34.89,165300.0,23.7614,23.8503,23.7614,23.8503,165300.0
2013-10-02 09:30:00,34.75,34.8,34.6,34.65,275500.0,23.7546,23.7888,23.6521,23.6863,275500.0
2013-10-02 10:00:00,34.65,34.79,34.59,34.62,169700.0,23.6863,23.782,23.6452,23.6657,169700.0
2013-10-02 10:30:00,34.62,34.64,34.55,34.59,160200.0,23.6657,23.6794,23.6179,23.6452,160200.0
2013-10-02 11:00:00,34.57,34.73,34.53,34.71,97700.0,23.6316,23.7409,23.6042,23.7273,97700.0
2013-10-02 11:30:00,34.7,34.76,34.68,34.75,59200.0,23.7204,23.7614,23.7068,23.7546,59200.0
2013-10-02 12:00:00,34.75,34.87,34.74,34.83,61300.0,23.7546,23.8366,23.7478,23.8093,61300.0
2013-10-02 12:30:00,34.84,34.94,34.84,34.92,81600.0,23.8161,23.8845,23.8161,23.8708,81600.0
2013-10-02 13:00:00,34.93,34.98,34.89,34.96,57900.0,23.8777,23.9118,23.8503,23.8982,57900.0
2013-10-02 13:30:00,34.95,34.99,34.88,34.88,66000.0,23.8913,23.9187,23.8435,23.8435,66000.0
2013-10-02 14:00:00,34.88,34.91,34.82,34.85,61700.0,23.8435,23.864,23.8025,23.823,61700.0
2013-10-02 14:30:00,34.86,34.9,34.84,34.88,52500.0,23.8298,23.8571,23.8161,23.8435,52500.0
2013-10-02 15:00:00,34.88,34.9,34.83,34.84,81000.0,23.8435,23.8571,23.8093,23.8161,81000.0
2013-10-02 15:30:00,34.84,34.95,34.84,34.95,221900.0,23.8161,23.8913,23.8161,23.8913,221900.0
2013-10-03 09:30:00,34.8,34.8,34.44,34.45,83800.0,23.7888,23.7888,23.5427,23.5495,83800.0
2013-10-03 10:00:00,34.45,34.51,34.31,34.42,125100.0,23.5495,23.5906,23.4538,23.529,125100.0
2013-10-03 10:30:00,34.42,34.46,34.38,34.42,76200.0,23.529,23.5564,23.5017,23.529,76200.0
2013-10-03 11:00:00,34.42,34.52,34.4,34.49,128400.0,23.529,23.5974,23.5154,23.5769,128400.0
2013-10-03 11:30:00,34.49,34.64,34.47,34.63,96400.0,23.5769,23.6794,23.5632,23.6726,96400.0
2013-10-03 12:00:00,34.63,34.63,34.45,34.48,63500.0,23.6726,23.6726,23.5495,23.57,63500.0
2013-10-03 12:30:00,34.48,34.61,34.43,34.59,62000.0,23.57,23.6589,23.5359,23.6452,62000.0
2013-10-03 13:00:00,34.59,34.69,34.58,34.68,45900.0,23.6452,23.7136,23.6384,23.7068,45900.0
2013-10-03 13:30:00,34.68,34.7,34.6,34.63,55000.0,23.7068,23.7204,23.6521,23.6726,55000.0
2013-10-03 14:00:00,34.62,34.62,34.39,34.42,71500.0,23.6657,23.6657,23.5085,23.529,71500.0
2013-10-03 14:30:00,34.42,34.65,34.38,34.63,175200.0,23.529,23.6863,23.5017,23.6726,175200.0
2013-10-03 15:00:00,34.62,34.64,34.55,34.58,114200.0,23.6657,23.6794,23.6179,23.6384,114200.0
2013-10-03 15:30:00,34.58,34.64,34.5,34.52,242700.0,23.6384,23.6794,23.5837,23.5974,242700.0
2013-10-04 09:30:00,34.53,34.61,34.46,34.61,27100.0,23.6042,23.6589,23.5564,23.6589,27100.0
2013-10-04 10:00:00,34.64,34.76,34.61,34.74,73700.0,23.6794,23.7614,23.6589,23.7478,73700.0
2013-10-04 10:30:00,34.74,34.87,34.7,34.7,87800.0,23.7478,23.8366,23.7204,23.7204,87800.0
2013-10-04 11:00:00,34.69,34.7,34.53,34.54,49300.0,23.7136,23.7204,23.6042,23.6111,49300.0
2013-10-04 11:30:00,34.54,34.61,34.52,34.59,26900.0,23.6111,23.6589,23.5974,23.6452,26900.0
2013-10-04 12:00:00,34.59,34.6,34.53,34.6,22000.0,23.6452,23.6521,23.6042,23.6521,22000.0
2013-10-04 12:30:00,34.59,34.63,34.57,34.57,21000.0,23.6452,23.6726,23.6316,23.6316,21000.0
2013-10-04 13:00:00,34.57,34.62,34.51,34.53,25600.0,23.6316,23.6657,23.5906,23.6042,25600.0
2013-10-04 13:30:00,34.54,34.56,34.45,34.47,21600.0,23.6111,23.6247,23.5495,23.5632,21600.0
2013-10-04 14:00:00,34.47,34.55,34.46,34.52,19300.0,23.5632,23.6179,23.5564,23.5974,19300.0
2013-10-04 14:30:00,34.53,34.58,34.53,34.57,22900.0,23.6042,23.6384,23.6042,23.6316,22900.0
2013-10-04 15:00:00,34.58,34.58,34.5,34.5,42000.0,23.6384,23.6384,23.5837,23.5837,42000.0
2013-10-04 15:30:00,34.5,34.55,34.47,34.53,129100.0,23.5837,23.6179,23.5632,23.6042,129100.0
2013-10-07 09:30:00,34.42,34.46,34.22,34.29,90200.0,23.529,23.5564,23.3923,23.4402,90200.0
2013-10-07 10:00:00,34.29,34.42,34.23,34.41,80000.0,23.4402,23.529,23.3991,23.5222,80000.0
2013-10-07 10:30:00,34.41,34.48,34.36,34.47,66700.0,23.5222,23.57,23.488,23.5632,66700.0
2013-10-07 11:00:00,34.48,34.59,34.43,34.52,68400.0,23.57,23.6452,23.5359,23.5974,68400.0
2013-10-07 11:30:00,34.51,34.54,34.48,34.49,94100.0,23.5906,23.6111,23.57,23.5769,94100.0
2013-10-07 12:00:00,34.49,34.52,34.48,34.48,34300.0,23.5769,23.5974,23.57,23.57,34300.0
2013-10-07 12:30:00,34.47,34.53,34.45,34.5,47500.0,23.5632,23.6042,23.5495,23.5837,47500.0
2013-10-07 13:00:00,34.49,34.53,34.41,34.42,28100.0,23.5769,23.6042,23.5222,23.529,28100.0
2013-10-07 13:30:00,34.42,34.44,34.38,34.43,25700.0,23.529,23.5427,23.5017,23.5359,25700.0
2013-10-07 14:00:00,34.44,34.49,34.4,34.41,62200.0,23.5427,23.5769,23.5154,23.5222,62200.0
2013-10-07 14:30:00,34.41,34.43,34.37,34.42,38200.0,23.5222,23.5359,23.4948,23.529,38200.0
2013-10-07 15:00:00,34.42,34.45,34.36,34.36,50000.0,23.529,23.5495,23.488,23.488,50000.0
2013-10-07 15:30:00,34.36,34.37,34.23,34.24,146500.0,23.488,23.4948,23.3991,23.406,146500.0
2013-10-08 09:30:00,34.32,34.42,34.18,34.39,63300.0,23.4607,23.529,23.365,23.5085,63300.0
2013-10-08 10:00:00,34.39,34.62,34.33,34.62,52600.0,23.5085,23.6657,23.4675,23.6657,52600.0
2013-10-08 10:30:00,34.63,34.92,34.63,34.7,294100.0,23.6726,23.8708,23.6726,23.7204,294100.0
2013-10-08 11:00:00,34.7,34.71,34.6,34.62,67000.0,23.7204,23.7273,23.6521,23.6657,67000.0
2013-10-08 11:30:00,34.61,34.66,34.56,34.6,60500.0,23.6589,23.6931,23.6247,23.6521,60500.0
2013-10-08 12:00:00,34.61,34.71,34.58,34.68,47000.0,23.6589,23.7273,23.6384,23.7068,47000.0
2013-10-08 12:30:00,34.67,34.69,34.58,34.68,30200.0,23.6999,23.7136,23.6384,23.7068,30200.0
2013-10-08 13:00:00,34.67,34.67,34.58,34.59,32100.0,23.6999,23.6999,23.6384,23.6452,32100.0
2013-10-08 13:30:00,34.59,34.6,34.49,34.56,33100.0,23.6452,23.6521,23.5769,23.6247,33100.0
2013-10-08 14:00:00,34.55,34.56,34.44,34.47,72300.0,23.6179,23.6247,23.5427,23.5632,72300.0
2013-10-08 14:30:00,34.48,34.48,34.36,34.4,64900.0,23.57,23.57,23.488,23.5154,64900.0
2013-10-08 15:00:00,34.41,34.45,34.35,34.43,79700.0,23.5222,23.5495,23.4812,23.5359,79700.0
2013-10-08 15:30:00,34.41,34.44,34.37,34.38,279600.0,23.5222,23.5427,23.4948,23.5017,279600.0
2013-10-09 09:30:00,34.39,34.75,34.39,34.73,91700.0,23.5085,23.7546,23.5085,23.7409,91700.0
2013-10-09 10:00:00,34.71,34.92,34.65,34.74,270500.0,23.7273,23.8708,23.6863,23.7478,270500.0
2013-10-09 10:30:00,34.76,34.84,34.66,34.71,129700.0,23.7614,23.8161,23.6931,23.7273,129700.0
2013-10-09 11:00:00,34.71,34.73,34.59,34.63,75400.0,23.7273,23.7409,23.6452,23.6726,75400.0
2013-10-09 11:30:00,34.62,34.7,34.6,34.68,67500.0,23.6657,23.7204,23.6521,23.7068,67500.0
2013-10-09 12:00:00,34.68,34.7,34.64,34.69,107300.0,23.7068,23.7204,23.6794,23.7136,107300.0
2013-10-09 12:30:00,34.69,34.72,34.65,34.65,59900.0,23.7136,23.7341,23.6863,23.6863,59900.0
2013-10-09 13:00:00,34.64,34.75,34.62,34.73,73400.0,23.6794,23.7546,23.6657,23.7409,73400.0
2013-10-09 13:30:00,34.73,34.77,34.67,34.7,53900.0,23.7409,23.7683,23.6999,23.7204,53900.0
2013-10-09 14:00:00,34.7,34.88,34.67,34.78,157700.0,23.7204,23.8435,23.6999,23.7751,157700.0
2013-10-09 14:30:00,34.78,34.85,34.78,34.81,95800.0,23.7751,23.823,23.7751,23.7956,95800.0
2013-10-09 15:00:00,34.81,34.82,34.75,34.77,117500.0,23.7956,23.8025,23.7546,23.7683,117500.0
2013-10-09 15:30:00,34.78,34.79,34.64,34.69,253100.0,23.7751,23.782,23.6794,23.7136,253100.0
2013-10-10 09:30:00,34.88,34.94,34.74,34.79,75200.0,23.8435,23.8845,23.7478,23.782,75200.0
2013-10-10 10:00:00,34.79,34.82,34.72,34.77,135700.0,23.782,23.8025,23.7341,23.7683,135700.0
2013-10-10 10:30:00,34.77,34.77,34.61,34.61,91000.0,23.7683,23.7683,23.6589,23.6589,91000.0
2013-10-10 11:00:00,34.62,34.66,34.53,34.66,94500.0,23.6657,23.6931,23.6042,23.6931,94500.0
2013-10-10 11:30:00,34.66,34.96,34.66,34.93,79200.0,23.6931,23.8982,23.6931,23.8777,79200.0
2013-10-10 12:00:00,34.93,34.94,34.82,34.82,47200.0,23.8777,23.8845,23.8025,23.8025,47200.0
2013-10-10 12:30:00,34.83,34.87,34.81,34.87,51600.0,23.8093,23.8366,23.7956,23.8366,51600.0
2013-10-10 13:00:00,34.88,34.95,34.85,34.95,78500.0,23.8435,23.8913,23.823,23.8913,78500.0
2013-10-10 13:30:00,34.95,35.07,34.94,35.06,54800.0,23.8913,23.9734,23.8845,23.9665,54800.0
2013-10-10 14:00:00,35.07,35.08,35.0,35.07,74300.0,23.9734,23.9802,23.9255,23.9734,74300.0
2013-10-10 14:30:00,35.06,35.15,35.06,35.12,70700.0,23.9665,24.028,23.9665,24.0075,70700.0
2013-10-10 15:00:00,35.13,35.41,35.13,35.34,149700.0,24.0144,24.2058,24.0144,24.1579,149700.0
2013-10-10 15:30:00,35.33,35.34,35.23,35.34,189500.0,24.1511,24.1579,24.0827,24.1579,189500.0
2013-10-11 09:30:00,35.25,35.36,35.15,35.29,45900.0,24.0964,24.1716,24.028,24.1237,45900.0
2013-10-11 10:00:00,35.28,35.4,35.25,35.4,56300.0,24.1169,24.1989,24.0964,24.1989,56300.0
2013-10-11 10:30:00,35.4,35.43,35.36,35.43,49800.0,24.1989,24.2194,24.1716,24.2194,49800.0
2013-10-11 11:00:00,35.43,35.5,35.43,35.5,92400.0,24.2194,24.2673,24.2194,24.2673,92400.0
2013-10-11 11:30:00,35.5,35.56,35.46,35.55,86800.0,24.2673,24.3083,24.24,24.3015,86800.0
2013-10-11 12:00:00,35.54,35.65,35.54,35.63,98400.0,24.2946,24.3698,24.2946,24.3562,98400.0
2013-10-11 12:30:00,35.62,35.66,35.59,35.6,82700.0,24.3493,24.3767,24.3288,24.3357,82700.0
2013-10-11 13:00:00,35.59,35.6,35.51,35.55,48100.0,24.3288,24.3357,24.2741,24.3015,48100.0
2013-10-11 13:30:00,35.56,35.56,35.52,35.54,50600.0,24.3083,24.3083,24.281,24.2946,50600.0
2013-10-11 14:00:00,35.55,35.57,35.52,35.57,28800.0,24.3015,24.3152,24.281,24.3152,28800.0
2013-10-11 14:30:00,35.57,35.59,35.54,35.57,40800.0,24.3152,24.3288,24.2946,24.3152,40800.0
2013-10-11 15:00:00,35.56,35.57,35.53,35.56,115900.0,24.3083,24.3152,24.2878,24.3083,115900.0
2013-10-11 15:30:00,35.55,35.58,35.46,35.54,182900.0,24.3015,24.322,24.24,24.2946,182900.0
2013-10-14 09:30:00,35.6,35.6,35.14,35.18,95200.0,24.3357,24.3357,24.0212,24.0486,95200.0
2013-10-14 10:00:00,35.14,35.29,34.98,35.21,181800.0,24.0212,24.1237,23.9118,24.0691,181800.0
2013-10-14 10:30:00,35.2,35.22,35.11,35.17,93700.0,24.0622,24.0759,24.0007,24.0417,93700.0
2013-10-14 11:00:00,35.17,35.31,35.17,35.25,82400.0,24.0417,24.1374,24.0417,24.0964,82400.0
2013-10-14 11:30:00,35.26,35.37,35.24,35.37,58600.0,24.1032,24.1784,24.0896,24.1784,58600.0
2013-10-14 12:00:00,35.36,35.4,35.16,35.25,107300.0,24.1716,24.1989,24.0349,24.0964,107300.0
2013-10-14 12:30:00,35.22,35.31,35.22,35.27,46900.0,24.0759,24.1374,24.0759,24.1101,46900.0
2013-10-14 13:00:00,35.26,35.38,35.22,35.31,71300.0,24.1032,24.1853,24.0759,24.1374,71300.0
2013-10-14 13:30:00,35.31,35.41,35.31,35.38,45400.0,24.1374,24.2058,24.1374,24.1853,45400.0
2013-10-14 14:00:00,35.38,35.43,35.34,35.34,83500.0,24.1853,24.2194,24.1579,24.1579,83500.0
2013-10-14 14:30:00,35.35,35.36,35.18,35.3,83200.0,24.1648,24.1716,24.0486,24.1306,83200.0
2013-10-14 15:00:00,35.3,35.42,35.28,35.42,78200.0,24.1306,24.2126,24.1169,24.2126,78200.0
2013-10-14 15:30:00,35.42,35.53,35.4,35.52,265000.0,24.2126,24.2878,24.1989,24.281,265000.0
2013-10-15 09:30:00,35.37,35.42,35.17,35.23,64200.0,24.1784,24.2126,24.0417,24.0827,64200.0
2013-10-15 10:00:00,35.22,35.32,35.17,35.27,75400.0,24.0759,24.1443,24.0417,24.1101,75400.0
2013-10-15 10:30:00,35.27,35.3,35.19,35.24,62900.0,24.1101,24.1306,24.0554,24.0896,62900.0
2013-10-15 11:00:00,35.23,35.37,35.2,35.29,111400.0,24.0827,24.1784,24.0622,24.1237,111400.0
2013-10-15 11:30:00,35.28,35.3,35.13,35.17,104500.0,24.1169,24.1306,24.0144,24.0417,104500.0
2013-10-15 12:00:00,35.16,35.2,35.14,35.16,79700.0,24.0349,24.0622,24.0212,24.0349,79700.0
2013-10-15 12:30:00,35.16,35.19,35.05,35.06,86900.0,24.0349,24.0554,23.9597,23.9665,86900.0
2013-10-15 13:00:00,35.07,35.11,34.94,34.94,80700.0,23.9734,24.0007,23.8845,23.8845,80700.0
2013-10-15 13:30:00,34.94,34.99,34.88,34.94,57300.0,23.8845,23.9187,23.8435,23.8845,57300.0
2013-10-15 14:00:00,34.94,34.98,34.87,34.9,73200.0,23.8845,23.9118,23.8366,23.8571,73200.0
2013-10-15 14:30:00,34.9,34.99,34.82,34.93,151600.0,23.8571,23.9187,23.8025,23.8777,151600.0
2013-10-15 15:00:00,34.93,35.07,34.93,35.04,107400.0,23.8777,23.9734,23.8777,23.9529,107400.0
2013-10-15 15:30:00,35.05,35.11,35.04,35.09,475800.0,23.9597,24.0007,23.9529,23.987,475800.0
2013-10-16 09:30:00,35.1,35.28,35.03,35.21,193100.0,23.9939,24.1169,23.946,24.0691,193100.0
2013-10-16 10:00:00,35.2,35.29,35.1,35.1,139800.0,24.0622,24.1237,23.9939,23.9939,139800.0
2013-10-16 10:30:00,35.09,35.11,35.0,35.1,93800.0,23.987,24.0007,23.9255,23.9939,93800.0
2013-10-16 11:00:00,35.09,35.14,35.01,35.02,55200.0,23.987,24.0212,23.9323,23.9392,55200.0
2013-10-16 11:30:00,35.01,35.07,34.99,35.02,67700.0,23.9323,23.9734,23.9187,23.9392,67700.0
2013-10-16 12:00:00,35.02,35.08,35.0,35.05,89100.0,23.9392,23.9802,23.9255,23.9597,89100.0
2013-10-16 12:30:00,35.05,35.09,35.04,35.07,62600.0,23.9597,23.987,23.9529,23.9734,62600.0
2013-10-16 13:00:00,35.06,35.14,35.03,35.14,115400.0,23.9665,24.0212,23.946,24.0212,115400.0
2013-10-16 13:30:00,35.14,35.23,35.13,35.17,91100.0,24.0212,24.0827,24.0144,24.0417,91100.0
2013-10-16 14:00:00,35.17,35.18,35.01,35.01,100900.0,24.0417,24.0486,23.9323,23.9323,100900.0
2013-10-16 14:30:00,35.02,35.02,34.85,34.86,81500.0,23.9392,23.9392,23.823,23.8298,81500.0
2013-10-16 15:00:00,34.85,35.05,34.83,34.98,113600.0,23.823,23.9597,23.8093,23.9118,113600.0
2013-10-16 15:30:00,34.98,35.17,34.98,35.13,401900.0,23.9118,24.0417,23.9118,24.0144,401900.0
2013-10-17 09:30:00,35.08,35.15,34.96,35.01,81700.0,23.9802,24.028,23.8982,23.9323,81700.0
2013-10-17 10:00:00,35.02,35.15,35.01,35.1,144600.0,23.9392,24.028,23.9323,23.9939,144600.0
2013-10-17 10:30:00,35.1,35.2,35.09,35.11,179900.0,23.9939,24.0622,23.987,24.0007,179900.0
2013-10-17 11:00:00,35.11,35.24,35.11,35.24,104400.0,24.0007,24.0896,24.0007,24.0896,104400.0
2013-10-17 11:30:00,35.23,35.46,35.23,35.4,64000.0,24.0827,24.24,24.0827,24.1989,64000.0
2013-10-17 12:00:00,35.4,35.52,35.39,35.52,46300.0,24.1989,24.281,24.1921,24.281,46300.0
2013-10-17 12:30:00,35.52,35.9,35.52,35.9,871400.0,24.281,24.5407,24.281,24.5407,871400.0
2013-10-17 13:00:00,35.9,35.9,35.63,35.65,92700.0,24.5407,24.5407,24.3562,24.3698,92700.0
2013-10-17 13:30:00,35.64,35.79,35.63,35.64,359800.0,24.363,24.4655,24.3562,24.363,359800.0
2013-10-17 14:00:00,35.63,35.75,35.61,35.69,73500.0,24.3562,24.4382,24.3425,24.3972,73500.0
2013-10-17 14:30:00,35.68,35.73,35.67,35.73,39900.0,24.3903,24.4245,24.3835,24.4245,39900.0
2013-10-17 15:00:00,35.73,35.76,35.67,35.7,55100.0,24.4245,24.445,24.3835,24.404,55100.0
2013-10-17 15:30:00,35.7,35.91,35.69,35.83,208500.0,24.404,24.5476,24.3972,24.4929,208500.0
2013-10-18 09:30:00,35.92,36.07,35.79,35.97,258100.0,24.5544,24.6569,24.4655,24.5886,258100.0
2013-10-18 10:00:00,35.97,36.07,35.92,36.03,87700.0,24.5886,24.6569,24.5544,24.6296,87700.0
2013-10-18 10:30:00,36.03,36.03,35.91,35.95,48900.0,24.6296,24.6296,24.5476,24.5749,48900.0
2013-10-18 11:00:00,35.94,36.04,35.91,36.01,34300.0,24.5681,24.6364,24.5476,24.6159,34300.0
2013-10-18 11:30:00,36.02,36.05,35.97,36.02,97500.0,24.6228,24.6433,24.5886,24.6228,97500.0
2013-10-18 12:00:00,36.02,36.06,35.98,36.0,40200.0,24.6228,24.6501,24.5954,24.6091,40200.0
2013-10-18 12:30:00,36.0,36.02,35.84,35.87,40200.0,24.6091,24.6228,24.4997,24.5202,40200.0
2013-10-18 13:00:00,35.86,35.99,35.86,35.98,56500.0,24.5134,24.6023,24.5134,24.5954,56500.0
2013-10-18 13:30:00,35.98,36.01,35.91,36.0,68400.0,24.5954,24.6159,24.5476,24.6091,68400.0
2013-10-18 14:00:00,36.01,36.02,35.98,35.99,218300.0,24.6159,24.6228,24.5954,24.6023,218300.0
2013-10-18 14:30:00,36.0,36.01,35.92,35.92,49500.0,24.6091,24.6159,24.5544,24.5544,49500.0
2013-10-18 15:00:00,35.93,35.93,35.85,35.87,65700.0,24.5612,24.5612,24.5066,24.5202,65700.0
2013-10-18 15:30:00,35.88,35.9,35.81,35.89,142900.0,24.5271,24.5407,24.4792,24.5339,142900.0
2013-10-21 09:30:00,35.87,35.95,35.57,35.57,225200.0,24.5202,24.5749,24.3152,24.3152,225200.0
2013-10-21 10:00:00,35.57,35.75,35.54,35.58,224900.0,24.3152,24.4382,24.2946,24.322,224900.0
2013-10-21 10:30:00,35.58,35.62,35.5,35.57,167200.0,24.322,24.3493,24.2673,24.3152,167200.0
2013-10-21 11:00:00,35.57,35.71,35.5,35.65,138000.0,24.3152,24.4109,24.2673,24.3698,138000.0
2013-10-21 11:30:00,35.65,35.66,35.54,35.56,65100.0,24.3698,24.3767,24.2946,24.3083,65100.0
2013-10-21 12:00:00,35.57,35.66,35.56,35.62,40500.0,24.3152,24.3767,24.3083,24.3493,40500.0
2013-10-21 12:30:00,35.63,35.65,35.57,35.57,23700.0,24.3562,24.3698,24.3152,24.3152,23700.0
2013-10-21 13:00:00,35.58,35.67,35.57,35.58,54000.0,24.322,24.3835,24.3152,24.322,54000.0
2013-10-21 13:30:00,35.58,35.59,35.56,35.58,36100.0,24.322,24.3288,24.3083,24.322,36100.0
2013-10-21 14:00:00,35.59,35.63,35.58,35.61,80100.0,24.3288,24.3562,24.322,24.3425,80100.0
2013-10-21 14:30:00,35.6,35.61,35.57,35.58,76600.0,24.3357,24.3425,24.3152,24.322,76600.0
2013-10-21 15:00:00,35.58,35.59,35.51,35.52,73300.0,24.322,24.3288,24.2741,24.281,73300.0
2013-10-21 15:30:00,35.52,35.76,35.51,35.72,420900.0,24.281,24.445,24.2741,24.4177,420900.0
2013-10-22 09:30:00,35.72,35.89,35.64,35.79,350400.0,24.4177,24.5339,24.363,24.4655,350400.0
2013-10-22 10:00:00,35.8,35.82,35.68,35.77,330600.0,24.4724,24.486,24.3903,24.4519,330600.0
2013-10-22 10:30:00,35.78,36.0,35.77,35.87,268800.0,24.4587,24.6091,24.4519,24.5202,268800.0
2013-10-22 11:00:00,35.87,35.89,35.76,35.89,155900.0,24.5202,24.5339,24.445,24.5339,155900.0
2013-10-22 11:30:00,35.9,35.94,35.83,35.93,108700.0,24.5407,24.5681,24.4929,24.5612,108700.0
2013-10-22 12:00:00,35.92,35.98,35.83,35.85,91500.0,24.5544,24.5954,24.4929,24.5066,91500.0
2013-10-22 12:30:00,35.85,35.95,35.85,35.95,92600.0,24.5066,24.5749,24.5066,24.5749,92600.0
2013-10-22 13:00:00,35.95,35.98,35.88,35.93,87700.0,24.5749,24.5954,24.5271,24.5612,87700.0
2013-10-22 13:30:00,35.93,36.08,35.93,36.08,353000.0,24.5612,24.6638,24.5612,24.6638,353000.0
2013-10-22 14:00:00,36.07,36.1,35.98,36.01,94800.0,24.6569,24.6775,24.5954,24.6159,94800.0
2013-10-22 14:30:00,36.01,36.02,35.94,35.95,161600.0,24.6159,24.6228,24.5681,24.5749,161600.0
2013-10-22 15:00:00,35.95,36.03,35.93,36.03,143000.0,24.5749,24.6296,24.5612,24.6296,143000.0
2013-10-22 15:30:00,36.02,36.07,35.92,35.97,419900.0,24.6228,24.6569,24.5544,24.5886,419900.0
2013-10-23 09:30:00,35.94,36.3,35.9,36.3,110800.0,24.5681,24.8142,24.5407,24.8142,110800.0
2013-10-23 10:00:00,36.3,36.53,36.26,36.39,109100.0,24.8142,24.9714,24.7868,24.8757,109100.0
2013-10-23 10:30:00,36.39,36.43,36.21,36.23,45900.0,24.8757,24.903,24.7526,24.7663,45900.0
2013-10-23 11:00:00,36.24,36.38,36.23,36.33,63500.0,24.7732,24.8689,24.7663,24.8347,63500.0
2013-10-23 11:30:00,36.33,36.34,36.21,36.24,49400.0,24.8347,24.8415,24.7526,24.7732,49400.0
2013-10-23 12:00:00,36.24,36.26,36.17,36.25,70900.0,24.7732,24.7868,24.7253,24.78,70900.0
2013-10-23 12:30:00,36.25,36.27,36.09,36.14,30900.0,24.78,24.7937,24.6706,24.7048,30900.0
2013-10-23 13:00:00,36.15,36.27,36.12,36.26,39800.0,24.7116,24.7937,24.6911,24.7868,39800.0
2013-10-23 13:30:00,36.25,36.27,36.16,36.19,39000.0,24.78,24.7937,24.7185,24.739,39000.0
2013-10-23 14:00:00,36.19,36.21,36.1,36.12,52500.0,24.739,24.7526,24.6775,24.6911,52500.0
2013-10-23 14:30:00,36.13,36.25,36.1,36.24,50700.0,24.698,24.78,24.6775,24.7732,50700.0
2013-10-23 15:00:00,36.23,36.28,36.15,36.2,115300.0,24.7663,24.8005,24.7116,24.7458,115300.0
2013-10-23 15:30:00,36.2,36.2,36.09,36.14,312800.0,24.7458,24.7458,24.6706,24.7048,312800.0
2013-10-24 09:30:00,36.25,36.25,36.01,36.12,84200.0,24.78,24.78,24.6159,24.6911,84200.0
2013-10-24 10:00:00,36.14,36.18,36.02,36.03,68600.0,24.7048,24.7321,24.6228,24.6296,68600.0
2013-10-24 10:30:00,36.04,36.14,36.02,36.14,55900.0,24.6364,24.7048,24.6228,24.7048,55900.0
2013-10-24 11:00:00,36.15,36.15,36.05,36.1,57400.0,24.7116,24.7116,24.6433,24.6775,57400.0
2013-10-24 11:30:00,36.11,36.11,35.98,35.98,119600.0,24.6843,24.6843,24.5954,24.5954,119600.0
2013-10-24 12:00:00,35.98,36.01,35.96,35.98,115600.0,24.5954,24.6159,24.5818,24.5954,115600.0
2013-10-24 12:30:00,35.99,36.02,35.89,35.99,41700.0,24.6023,24.6228,24.5339,24.6023,41700.0
2013-10-24 13:00:00,35.98,36.04,35.95,36.02,68500.0,24.5954,24.6364,24.5749,24.6228,68500.0
2013-10-24 13:30:00,36.02,36.02,35.95,35.96,58700.0,24.6228,24.6228,24.5749,24.5818,58700.0
2013-10-24 14:00:00,35.96,35.99,35.88,35.93,79200.0,24.5818,24.6023,24.5271,24.5612,79200.0
2013-10-24 14:30:00,35.93,36.05,35.92,36.02,222200.0,24.5612,24.6433,24.5544,24.6228,222200.0
2013-10-24 15:00:00,36.02,36.04,35.98,36.0,140700.0,24.6228,24.6364,24.5954,24.6091,140700.0
2013-10-24 15:30:00,36.0,36.04,35.98,36.02,363600.0,24.6091,24.6364,24.5954,24.6228,363600.0
2013-10-25 09:30:00,36.04,36.17,35.93,36.02,70700.0,24.6364,24.7253,24.5612,24.6228,70700.0
2013-10-25 10:00:00,36.02,36.17,35.96,36.07,91900.0,24.6228,24.7253,24.5818,24.6569,91900.0
2013-10-25 10:30:00,36.08,36.24,36.07,36.2,53500.0,24.6638,24.7732,24.6569,24.7458,53500.0
2013-10-25 11:00:00,36.19,36.25,36.17,36.21,42200.0,24.739,24.78,24.7253,24.7526,42200.0
2013-10-25 11:30:00,36.21,36.25,36.17,36.21,67800.0,24.7526,24.78,24.7253,24.7526,67800.0
2013-10-25 12:00:00,36.22,36.33,36.22,36.28,85100.0,24.7595,24.8347,24.7595,24.8005,85100.0
2013-10-25 12:30:00,36.28,36.37,36.24,36.37,30800.0,24.8005,24.862,24.7732,24.862,30800.0
2013-10-25 13:00:00,36.38,36.39,36.28,36.32,33800.0,24.8689,24.8757,24.8005,24.8278,33800.0
2013-10-25 13:30:00,36.32,36.37,36.3,36.31,26100.0,24.8278,24.862,24.8142,24.821,26100.0
2013-10-25 14:00:00,36.32,36.38,36.32,36.37,43200.0,24.8278,24.8689,24.8278,24.862,43200.0
2013-10-25 14:30:00,36.37,36.41,36.35,36.39,31800.0,24.862,24.8894,24.8483,24.8757,31800.0
2013-10-25 15:00:00,36.4,36.47,36.37,36.43,71100.0,24.8825,24.9304,24.862,24.903,71100.0
2013-10-25 15:30:00,36.44,36.52,36.42,36.48,194600.0,24.9099,24.9646,24.8962,24.9372,194600.0
2013-10-28 09:30:00,36.5,36.64,36.37,36.49,64700.0,24.9509,25.0466,24.862,24.9441,64700.0
2013-10-28 10:00:00,36.51,36.59,36.43,36.44,106300.0,24.9577,25.0124,24.903,24.9099,106300.0
2013-10-28 10:30:00,36.44,36.49,36.3,36.33,76800.0,24.9099,24.9441,24.8142,24.8347,76800.0
2013-10-28 11:00:00,36.32,36.41,36.31,36.41,49900.0,24.8278,24.8894,24.821,24.8894,49900.0
2013-10-28 11:30:00,36.41,36.5,36.38,36.48,58400.0,24.8894,24.9509,24.8689,24.9372,58400.0
2013-10-28 12:00:00,36.49,36.49,36.32,36.32,51300.0,24.9441,24.9441,24.8278,24.8278,51300.0
2013-10-28 12:30:00,36.33,36.42,36.32,36.41,46200.0,24.8347,24.8962,24.8278,24.8894,46200.0
2013-10-28 13:00:00,36.41,36.43,36.39,36.42,31100.0,24.8894,24.903,24.8757,24.8962,31100.0
2013-10-28 13:30:00,36.41,36.42,36.35,36.39,48700.0,24.8894,24.8962,24.8483,24.8757,48700.0
2013-10-28 14:00:00,36.4,36.45,36.34,36.44,80000.0,24.8825,24.9167,24.8415,24.9099,80000.0
2013-10-28 14:30:00,36.43,36.52,36.41,36.45,53800.0,24.903,24.9646,24.8894,24.9167,53800.0
2013-10-28 15:00:00,36.46,36.47,36.43,36.47,45100.0,24.9235,24.9304,24.903,24.9304,45100.0
2013-10-28 15:30:00,36.47,36.52,36.37,36.51,168300.0,24.9304,24.9646,24.862,24.9577,168300.0
2013-10-29 09:30:00,36.61,36.65,36.49,36.62,38200.0,25.0261,25.0534,24.9441,25.0329,38200.0
2013-10-29 10:00:00,36.61,36.67,36.51,36.61,54700.0,25.0261,25.0671,24.9577,25.0261,54700.0
2013-10-29 10:30:00,36.61,36.62,36.51,36.52,41900.0,25.0261,25.0329,24.9577,24.9646,41900.0
2013-10-29 11:00:00,36.52,36.52,36.38,36.44,36300.0,24.9646,24.9646,24.8689,24.9099,36300.0
2013-10-29 11:30:00,36.45,36.52,36.44,36.52,105300.0,24.9167,24.9646,24.9099,24.9646,105300.0
2013-10-29 12:00:00,36.52,36.52,36.46,36.51,56700.0,24.9646,24.9646,24.9235,24.9577,56700.0
2013-10-29 12:30:00,36.5,36.56,36.47,36.55,36700.0,24.9509,24.9919,24.9304,24.9851,36700.0
2013-10-29 13:00:00,36.56,36.64,36.55,36.62,54700.0,24.9919,25.0466,24.9851,25.0329,54700.0
2013-10-29 13:30:00,36.61,36.62,36.54,36.57,34200.0,25.0261,25.0329,24.9782,24.9987,34200.0
2013-10-29 14:00:00,36.57,36.61,36.55,36.58,49600.0,24.9987,25.0261,24.9851,25.0056,49600.0
2013-10-29 14:30:00,36.58,36.62,36.56,36.62,42800.0,25.0056,25.0329,24.9919,25.0329,42800.0
2013-10-29 15:00:00,36.62,36.65,36.59,36.6,54900.0,25.0329,25.0534,25.0124,25.0192,54900.0
2013-10-29 15:30:00,36.6,36.6,36.47,36.59,291900.0,25.0192,25.0192,24.9304,25.0124,291900.0
2013-10-30 09:30:00,36.6,36.73,36.32,36.54,41700.0,25.0192,25.1081,24.8278,24.9782,41700.0
2013-10-30 10:00:00,36.56,36.73,36.54,36.6,74200.0,24.9919,25.1081,24.9782,25.0192,74200.0
2013-10-30 10:30:00,36.6,36.75,36.59,36.75,43100.0,25.0192,25.1218,25.0124,25.1218,43100.0
2013-10-30 11:00:00,36.75,36.78,36.67,36.67,42300.0,25.1218,25.1423,25.0671,25.0671,42300.0
2013-10-30 11:30:00,36.66,36.66,36.51,36.56,38700.0,25.0603,25.0603,24.9577,24.9919,38700.0
2013-10-30 12:00:00,36.56,36.57,36.5,36.54,32800.0,24.9919,24.9987,24.9509,24.9782,32800.0
2013-10-30 12:30:00,36.54,36.54,36.46,36.46,25500.0,24.9782,24.9782,24.9235,24.9235,25500.0
2013-10-30 13:00:00,36.46,36.5,36.41,36.41,30400.0,24.9235,24.9509,24.8894,24.8894,30400.0
2013-10-30 13:30:00,36.4,36.46,36.37,36.39,27700.0,24.8825,24.9235,24.862,24.8757,27700.0
2013-10-30 14:00:00,36.39,36.42,36.12,36.16,97900.0,24.8757,24.8962,24.6911,24.7185,97900.0
2013-10-30 14:30:00,36.16,36.32,36.16,36.3,77400.0,24.7185,24.8278,24.7185,24.8142,77400.0
2013-10-30 15:00:00,36.3,36.31,36.14,36.14,208300.0,24.8142,24.821,24.7048,24.7048,208300.0
2013-10-30 15:30:00,36.15,36.28,36.14,36.22,246900.0,24.7116,24.8005,24.7048,24.7595,246900.0
2013-10-31 09:30:00,36.24,36.24,35.82,35.92,45600.0,24.7732,24.7732,24.486,24.5544,45600.0
2013-10-31 10:00:00,35.92,35.92,35.54,35.54,147000.0,24.5544,24.5544,24.2946,24.2946,147000.0
2013-10-31 10:30:00,35.53,35.71,35.46,35.63,110900.0,24.2878,24.4109,24.24,24.3562,110900.0
2013-10-31 11:00:00,35.64,35.85,35.64,35.85,330500.0,24.363,24.5066,24.363,24.5066,330500.0
2013-10-31 11:30:00,35.86,35.94,35.83,35.92,68100.0,24.5134,24.5681,24.4929,24.5544,68100.0
2013-10-31 12:00:00,35.93,36.03,35.91,36.0,47100.0,24.5612,24.6296,24.5476,24.6091,47100.0
2013-10-31 12:30:00,36.01,36.07,35.97,35.97,37800.0,24.6159,24.6569,24.5886,24.5886,37800.0
2013-10-31 13:00:00,35.97,36.0,35.94,35.94,55900.0,24.5886,24.6091,24.5681,24.5681,55900.0
2013-10-31 13:30:00,35.95,36.03,35.93,36.03,50900.0,24.5749,24.6296,24.5612,24.6296,50900.0
2013-10-31 14:00:00,36.03,36.23,35.99,36.21,52400.0,24.6296,24.7663,24.6023,24.7526,52400.0
2013-10-31 14:30:00,36.2,36.28,36.18,36.19,71600.0,24.7458,24.8005,24.7321,24.739,71600.0
2013-10-31 15:00:00,36.18,36.18,36.08,36.1,96700.0,24.7321,24.7321,24.6638,24.6775,96700.0
2013-10-31 15:30:00,36.09,36.2,36.07,36.18,384500.0,24.6706,24.7458,24.6569,24.7321,384500.0
2013-11-01 09:30:00,36.28,36.48,36.21,36.42,56700.0,24.8005,24.9372,24.7526,24.8962,56700.0
2013-11-01 10:00:00,36.37,36.45,36.2,36.35,114200.0,24.862,24.9167,24.7458,24.8483,114200.0
2013-11-01 10:30:00,36.35,36.41,36.3,36.33,86500.0,24.8483,24.8894,24.8142,24.8347,86500.0
2013-11-01 11:00:00,36.32,36.33,36.13,36.18,43400.0,24.8278,24.8347,24.698,24.7321,43400.0
2013-11-01 11:30:00,36.18,36.32,36.18,36.22,52900.0,24.7321,24.8278,24.7321,24.7595,52900.0
2013-11-01 12:00:00,36.23,36.23,36.1,36.16,48400.0,24.7663,24.7663,24.6775,24.7185,48400.0
2013-11-01 12:30:00,36.16,36.25,36.15,36.21,37300.0,24.7185,24.78,24.7116,24.7526,37300.0
2013-11-01 13:00:00,36.21,36.31,36.12,36.3,33900.0,24.7526,24.821,24.6911,24.8142,33900.0
2013-11-01 13:30:00,36.3,36.39,36.29,36.37,42300.0,24.8142,24.8757,24.8073,24.862,42300.0
2013-11-01 14:00:00,36.36,36.41,36.34,36.35,33000.0,24.8552,24.8894,24.8415,24.8483,33000.0
2013-11-01 14:30:00,36.34,36.38,36.31,36.35,44700.0,24.8415,24.8689,24.821,24.8483,44700.0
2013-11-01 15:00:00,36.34,36.45,36.33,36.35,67000.0,24.8415,24.9167,24.8347,24.8483,67000.0
2013-11-01 15:30:00,36.35,36.48,36.33,36.48,329300.0,24.8483,24.9372,24.8347,24.9372,329300.0
2013-11-04 09:30:00,36.55,36.56,36.33,36.34,56000.0,24.9851,24.9919,24.8347,24.8415,56000.0
2013-11-04 10:00:00,36.34,36.34,36.11,36.13,90700.0,24.8415,24.8415,24.6843,24.698,90700.0
2013-11-04 10:30:00,36.14,36.29,36.14,36.22,57600.0,24.7048,24.8073,24.7048,24.7595,57600.0
2013-11-04 11:00:00,36.21,36.3,36.19,36.3,36200.0,24.7526,24.8142,24.739,24.8142,36200.0
2013-11-04 11:30:00,36.31,36.43,36.3,36.37,39100.0,24.821,24.903,24.8142,24.862,39100.0
2013-11-04 12:00:00,36.37,36.44,36.37,36.41,25500.0,24.862,24.9099,24.862,24.8894,25500.0
2013-11-04 12:30:00,36.42,36.54,36.41,36.53,38800.0,24.8962,24.9782,24.8894,24.9714,38800.0
2013-11-04 13:00:00,36.52,36.58,36.51,36.55,38500.0,24.9646,25.0056,24.9577,24.9851,38500.0
2013-11-04 13:30:00,36.55,36.59,36.54,36.58,19900.0,24.9851,25.0124,24.9782,25.0056,19900.0
2013-11-04 14:00:00,36.58,36.63,36.56,36.57,24900.0,25.0056,25.0398,24.9919,24.9987,24900.0
2013-11-04 14:30:00,36.56,36.56,36.48,36.48,53500.0,24.9919,24.9919,24.9372,24.9372,53500.0
2013-11-04 15:00:00,36.48,36.51,36.41,36.49,59200.0,24.9372,24.9577,24.8894,24.9441,59200.0
2013-11-04 15:30:00,36.49,36.58,36.45,36.57,140800.0,24.9441,25.0056,24.9167,24.9987,140800.0
2013-11-05 09:30:00,36.51,36.55,36.37,36.54,53400.0,24.9577,24.9851,24.862,24.9782,53400.0
2013-11-05 10:00:00,36.54,36.55,36.35,36.54,62700.0,24.9782,24.9851,24.8483,24.9782,62700.0
2013-11-05 10:30:00,36.54,36.63,36.46,36.62,44100.0,24.9782,25.0398,24.9235,25.0329,44100.0
2013-11-05 11:00:00,36.62,36.72,36.61,36.69,60700.0,25.0329,25.1013,25.0261,25.0808,60700.0
2013-11-05 11:30:00,36.67,36.73,36.59,36.6,43100.0,25.0671,25.1081,25.0124,25.0192,43100.0
2013-11-05 12:00:00,36.6,36.64,36.52,36.64,57700.0,25.0192,25.0466,24.9646,25.0466,57700.0
2013-11-05 12:30:00,36.63,36.65,36.56,36.6,43700.0,25.0398,25.0534,24.9919,25.0192,43700.0
2013-11-05 13:00:00,36.6,36.65,36.54,36.55,38900.0,25.0192,25.0534,24.9782,24.9851,38900.0
2013-11-05 13:30:00,36.54,36.57,36.5,36.5,50500.0,24.9782,24.9987,24.9509,24.9509,50500.0
2013-11-05 14:00:00,36.5,36.51,36.28,36.37,119000.0,24.9509,24.9577,24.8005,24.862,119000.0
2013-11-05 14:30:00,36.37,36.38,36.3,36.34,58200.0,24.862,24.8689,24.8142,24.8415,58200.0
2013-11-05 15:00:00,36.34,36.37,36.29,36.32,68400.0,24.8415,24.862,24.8073,24.8278,68400.0
2013-11-05 15:30:00,36.31,36.32,36.18,36.18,204000.0,24.821,24.8278,24.7321,24.7321,204000.0
2013-11-06 09:30:00,36.25,36.51,36.22,36.38,82300.0,24.78,24.9577,24.7595,24.8689,82300.0
2013-11-06 10:00:00,36.38,36.58,36.36,36.58,96500.0,24.8689,25.0056,24.8552,25.0056,96500.0
2013-11-06 10:30:00,36.58,36.59,36.41,36.5,52600.0,25.0056,25.0124,24.8894,24.9509,52600.0
2013-11-06 11:00:00,36.5,36.5,36.42,36.43,44800.0,24.9509,24.9509,24.8962,24.903,44800.0
2013-11-06 11:30:00,36.43,36.47,36.36,36.42,42200.0,24.903,24.9304,24.8552,24.8962,42200.0
2013-11-06 12:00:00,36.42,36.51,36.42,36.5,28700.0,24.8962,24.9577,24.8962,24.9509,28700.0
2013-11-06 12:30:00,36.49,36.49,36.33,36.33,64100.0,24.9441,24.9441,24.8347,24.8347,64100.0
2013-11-06 13:00:00,36.34,36.44,36.34,36.38,55000.0,24.8415,24.9099,24.8415,24.8689,55000.0
2013-11-06 13:30:00,36.38,36.4,36.34,36.36,40600.0,24.8689,24.8825,24.8415,24.8552,40600.0
2013-11-06 14:00:00,36.36,36.37,36.26,36.27,37300.0,24.8552,24.862,24.7868,24.7937,37300.0
2013-11-06 14:30:00,36.27,36.45,36.27,36.45,45900.0,24.7937,24.9167,24.7937,24.9167,45900.0
2013-11-06 15:00:00,36.44,36.49,36.43,36.47,68200.0,24.9099,24.9441,24.903,24.9304,68200.0
2013-11-06 15:30:00,36.47,36.64,36.45,36.62,228000.0,24.9304,25.0466,24.9167,25.0329,228000.0
2013-11-07 09:30:00,36.5,36.85,36.3,36.54,180600.0,24.9509,25.1901,24.8142,24.9782,180600.0
2013-11-07 10:00:00,36.55,36.67,36.51,36.66,160800.0,24.9851,25.0671,24.9577,25.0603,160800.0
2013-11-07 10:30:00,36.66,36.73,36.54,36.54,63300.0,25.0603,25.1081,24.9782,24.9782,63300.0
2013-11-07 11:00:00,36.54,36.54,36.32,36.35,75900.0,24.9782,24.9782,24.8278,24.8483,75900.0
2013-11-07 11:30:00,36.35,36.54,36.34,36.35,53000.0,24.8483,24.9782,24.8415,24.8483,53000.0
2013-11-07 12:00:00,36.35,36.47,36.34,36.46,49800.0,24.8483,24.9304,24.8415,24.9235,49800.0
2013-11-07 12:30:00,36.46,36.47,36.39,36.39,36900.0,24.9235,24.9304,24.8757,24.8757,36900.0
2013-11-07 13:00:00,36.39,36.51,36.39,36.46,35400.0,24.8757,24.9577,24.8757,24.9235,35400.0
2013-11-07 13:30:00,36.45,36.46,36.28,36.31,38900.0,24.9167,24.9235,24.8005,24.821,38900.0
2013-11-07 14:00:00,36.3,36.32,36.17,36.25,57700.0,24.8142,24.8278,24.7253,24.78,57700.0
2013-11-07 14:30:00,36.25,36.39,36.2,36.36,63100.0,24.78,24.8757,24.7458,24.8552,63100.0
2013-11-07 15:00:00,36.37,36.41,36.27,36.27,85600.0,24.862,24.8894,24.7937,24.7937,85600.0
2013-11-07 15:30:00,36.28,36.33,36.23,36.27,208600.0,24.8005,24.8347,24.7663,24.7937,208600.0
2013-11-08 09:30:00,36.12,36.12,35.6,35.73,101500.0,24.6911,24.6911,24.3357,24.4245,101500.0
2013-11-08 10:00:00,35.75,35.76,35.52,35.63,123700.0,24.4382,24.445,24.281,24.3562,123700.0
2013-11-08 10:30:00,35.64,35.82,35.59,35.81,117800.0,24.363,24.486,24.3288,24.4792,117800.0
2013-11-08 11:00:00,35.81,36.15,35.8,36.13,126200.0,24.4792,24.7116,24.4724,24.698,126200.0
2013-11-08 11:30:00,36.13,36.28,36.09,36.12,122400.0,24.698,24.8005,24.6706,24.6911,122400.0
2013-11-08 12:00:00,36.13,36.21,36.01,36.06,87300.0,24.698,24.7526,24.6159,24.6501,87300.0
2013-11-08 12:30:00,36.05,36.1,36.0,36.09,58000.0,24.6433,24.6775,24.6091,24.6706,58000.0
2013-11-08 13:00:00,36.09,36.22,36.03,36.18,52100.0,24.6706,24.7595,24.6296,24.7321,52100.0
2013-11-08 13:30:00,36.18,36.25,36.15,36.16,46400.0,24.7321,24.78,24.7116,24.7185,46400.0
2013-11-08 14:00:00,36.15,36.22,36.15,36.2,39700.0,24.7116,24.7595,24.7116,24.7458,39700.0
2013-11-08 14:30:00,36.2,36.24,36.19,36.19,34700.0,24.7458,24.7732,24.739,24.739,34700.0
2013-11-08 15:00:00,36.2,36.24,36.15,36.23,106600.0,24.7458,24.7732,24.7116,24.7663,106600.0
2013-11-08 15:30:00,36.23,36.44,36.18,36.41,376100.0,24.7663,24.9099,24.7321,24.8894,376100.0
2013-11-11 09:30:00,36.4,36.4,36.18,36.19,54500.0,24.8825,24.8825,24.7321,24.739,54500.0
2013-11-11 10:00:00,36.22,36.27,36.15,36.21,113900.0,24.7595,24.7937,24.7116,24.7526,113900.0
2013-11-11 10:30:00,36.21,36.46,36.2,36.4,175400.0,24.7526,24.9235,24.7458,24.8825,175400.0
2013-11-11 11:00:00,36.4,36.42,36.31,36.34,51100.0,24.8825,24.8962,24.821,24.8415,51100.0
2013-11-11 11:30:00,36.34,36.4,36.27,36.31,47900.0,24.8415,24.8825,24.7937,24.821,47900.0
2013-11-11 12:00:00,36.3,36.32,36.22,36.25,50400.0,24.8142,24.8278,24.7595,24.78,50400.0
2013-11-11 12:30:00,36.26,36.28,36.21,36.25,74700.0,24.7868,24.8005,24.7526,24.78,74700.0
2013-11-11 13:00:00,36.25,36.32,36.23,36.25,49900.0,24.78,24.8278,24.7663,24.78,49900.0
2013-11-11 13:30:00,36.26,36.27,36.22,36.26,33300.0,24.7868,24.7937,24.7595,24.7868,33300.0
2013-11-11 14:00:00,36.27,36.29,36.2,36.22,38800.0,24.7937,24.8073,24.7458,24.7595,38800.0
2013-11-11 14:30:00,36.22,36.25,36.19,36.24,36800.0,24.7595,24.78,24.739,24.7732,36800.0
2013-11-11 15:00:00,36.23,36.27,36.19,36.27,65800.0,24.7663,24.7937,24.739,24.7937,65800.0
2013-11-11 15:30:00,36.27,36.36,36.26,36.35,153300.0,24.7937,24.8552,24.7868,24.8483,153300.0
2013-11-12 09:30:00,36.26,36.3,35.9,36.08,37900.0,24.7868,24.8142,24.5407,24.6638,37900.0
2013-11-12 10:00:00,36.09,36.23,35.99,36.21,149300.0,24.6706,24.7663,24.6023,24.7526,149300.0
2013-11-12 10:30:00,36.22,36.28,36.2,36.28,79400.0,24.7595,24.8005,24.7458,24.8005,79400.0
2013-11-12 11:00:00,36.27,36.32,36.2,36.22,67800.0,24.7937,24.8278,24.7458,24.7595,67800.0
2013-11-12 11:30:00,36.22,36.22,35.96,36.0,57300.0,24.7595,24.7595,24.5818,24.6091,57300.0
2013-11-12 12:00:00,36.0,36.0,35.78,35.78,83500.0,24.6091,24.6091,24.4587,24.4587,83500.0
2013-11-12 12:30:00,35.78,35.91,35.75,35.84,31800.0,24.4587,24.5476,24.4382,24.4997,31800.0
2013-11-12 13:00:00,35.85,35.87,35.82,35.82,32000.0,24.5066,24.5202,24.486,24.486,32000.0
2013-11-12 13:30:00,35.82,35.84,35.7,35.82,42700.0,24.486,24.4997,24.404,24.486,42700.0
2013-11-12 14:00:00,35.82,35.86,35.79,35.8,32200.0,24.486,24.5134,24.4655,24.4724,32200.0
2013-11-12 14:30:00,35.81,35.96,35.8,35.94,48900.0,24.4792,24.5818,24.4724,24.5681,48900.0
2013-11-12 15:00:00,35.95,35.98,35.92,35.94,49800.0,24.5749,24.5954,24.5544,24.5681,49800.0
2013-11-12 15:30:00,35.92,35.98,35.88,35.96,190700.0,24.5544,24.5954,24.5271,24.5818,190700.0
2013-11-13 09:30:00,35.73,35.81,35.26,35.55,357800.0,24.4245,24.4792,24.1032,24.3015,357800.0
2013-11-13 10:00:00,35.58,35.82,35.57,35.76,88800.0,24.322,24.486,24.3152,24.445,88800.0
2013-11-13 10:30:00,35.76,35.79,35.66,35.77,67200.0,24.445,24.4655,24.3767,24.4519,67200.0
2013-11-13 11:00:00,35.76,35.81,35.73,35.73,75300.0,24.445,24.4792,24.4245,24.4245,75300.0
2013-11-13 11:30:00,35.72,35.73,35.62,35.68,60600.0,24.4177,24.4245,24.3493,24.3903,60600.0
2013-11-13 12:00:00,35.67,35.76,35.6,35.76,33500.0,24.3835,24.445,24.3357,24.445,33500.0
2013-11-13 12:30:00,35.76,35.88,35.69,35.87,34400.0,24.445,24.5271,24.3972,24.5202,34400.0
2013-11-13 13:00:00,35.87,35.93,35.84,35.93,30400.0,24.5202,24.5612,24.4997,24.5612,30400.0
2013-11-13 13:30:00,35.94,35.94,35.84,35.91,30500.0,24.5681,24.5681,24.4997,24.5476,30500.0
2013-11-13 14:00:00,35.91,36.05,35.91,36.02,52100.0,24.5476,24.6433,24.5476,24.6228,52100.0
2013-11-13 14:30:00,36.03,36.03,35.91,35.95,49000.0,24.6296,24.6296,24.5476,24.5749,49000.0
2013-11-13 15:00:00,35.95,35.99,35.94,35.95,57000.0,24.5749,24.6023,24.5681,24.5749,57000.0
2013-11-13 15:30:00,35.95,36.18,35.94,36.18,197100.0,24.5749,24.7321,24.5681,24.7321,197100.0
2013-11-14 09:30:00,36.3,36.38,36.13,36.35,88200.0,24.8142,24.8689,24.698,24.8483,88200.0
2013-11-14 10:00:00,36.37,36.59,36.34,36.48,114100.0,24.862,25.0124,24.8415,24.9372,114100.0
2013-11-14 10:30:00,36.47,36.87,36.42,36.7,233900.0,24.9304,25.2038,24.8962,25.0876,233900.0
2013-11-14 11:00:00,36.7,36.96,36.69,36.84,136900.0,25.0876,25.2653,25.0808,25.1833,136900.0
2013-11-14 11:30:00,36.83,36.84,36.67,36.72,54600.0,25.1765,25.1833,25.0671,25.1013,54600.0
2013-11-14 12:00:00,36.7,36.76,36.7,36.76,34600.0,25.0876,25.1286,25.0876,25.1286,34600.0
2013-11-14 12:30:00,36.75,36.81,36.73,36.76,53200.0,25.1218,25.1628,25.1081,25.1286,53200.0
2013-11-14 13:00:00,36.75,36.78,36.69,36.7,46000.0,25.1218,25.1423,25.0808,25.0876,46000.0
2013-11-14 13:30:00,36.7,36.75,36.65,36.69,35100.0,25.0876,25.1218,25.0534,25.0808,35100.0
2013-11-14 14:00:00,36.68,36.72,36.63,36.63,104900.0,25.0739,25.1013,25.0398,25.0398,104900.0
2013-11-14 14:30:00,36.63,36.68,36.55,36.59,93600.0,25.0398,25.0739,24.9851,25.0124,93600.0
2013-11-14 15:00:00,36.59,36.6,36.54,36.56,157400.0,25.0124,25.0192,24.9782,24.9919,157400.0
2013-11-14 15:30:00,36.56,36.68,36.56,36.66,551800.0,24.9919,25.0739,24.9919,25.0603,551800.0
2013-11-15 09:30:00,36.56,36.77,36.56,36.6,208700.0,24.9919,25.1355,24.9919,25.0192,208700.0
2013-11-15 10:00:00,36.62,36.62,36.44,36.6,69600.0,25.0329,25.0329,24.9099,25.0192,69600.0
2013-11-15 10:30:00,36.6,36.71,36.58,36.67,231300.0,25.0192,25.0944,25.0056,25.0671,231300.0
2013-11-15 11:00:00,36.67,36.85,36.67,36.82,87300.0,25.0671,25.1901,25.0671,25.1696,87300.0
2013-11-15 11:30:00,36.82,36.89,36.69,36.7,59200.0,25.1696,25.2175,25.0808,25.0876,59200.0
2013-11-15 12:00:00,36.7,36.7,36.62,36.65,36900.0,25.0876,25.0876,25.0329,25.0534,36900.0
2013-11-15 12:30:00,36.65,36.68,36.6,36.68,41300.0,25.0534,25.0739,25.0192,25.0739,41300.0
2013-11-15 13:00:00,36.69,36.82,36.68,36.82,37600.0,25.0808,25.1696,25.0739,25.1696,37600.0
2013-11-15 13:30:00,36.82,36.87,36.81,36.83,55200.0,25.1696,25.2038,25.1628,25.1765,55200.0
2013-11-15 14:00:00,36.83,36.86,36.82,36.84,60500.0,25.1765,25.197,25.1696,25.1833,60500.0
2013-11-15 14:30:00,36.84,36.9,36.84,36.88,36400.0,25.1833,25.2243,25.1833,25.2106,36400.0
2013-11-15 15:00:00,36.88,36.94,36.87,36.93,42200.0,25.2106,25.2517,25.2038,25.2448,42200.0
2013-11-15 15:30:00,36.93,36.95,36.87,36.94,159100.0,25.2448,25.2585,25.2038,25.2517,159100.0
2013-11-18 09:30:00,36.95,36.95,36.75,36.79,65200.0,25.2585,25.2585,25.1218,25.1491,65200.0
2013-11-18 10:00:00,36.79,36.97,36.77,36.95,114800.0,25.1491,25.2722,25.1355,25.2585,114800.0
2013-11-18 10:30:00,36.95,37.07,36.95,37.0,165500.0,25.2585,25.3405,25.2585,25.2927,165500.0
2013-11-18 11:00:00,37.0,37.03,36.99,37.02,107900.0,25.2927,25.3132,25.2858,25.3064,107900.0
2013-11-18 11:30:00,37.02,37.09,37.0,37.06,47700.0,25.3064,25.3542,25.2927,25.3337,47700.0
2013-11-18 12:00:00,37.05,37.1,37.02,37.04,33400.0,25.3269,25.361,25.3064,25.32,33400.0
2013-11-18 12:30:00,37.04,37.05,37.0,37.0,44900.0,25.32,25.3269,25.2927,25.2927,44900.0
2013-11-18 13:00:00,37.0,37.1,37.0,37.09,37400.0,25.2927,25.361,25.2927,25.3542,37400.0
2013-11-18 13:30:00,37.1,37.2,37.08,37.17,58700.0,25.361,25.4294,25.3474,25.4089,58700.0
2013-11-18 14:00:00,37.17,37.17,37.11,37.12,41100.0,25.4089,25.4089,25.3679,25.3747,41100.0
2013-11-18 14:30:00,37.12,37.12,36.99,37.04,52100.0,25.3747,25.3747,25.2858,25.32,52100.0
2013-11-18 15:00:00,37.03,37.12,37.02,37.08,108700.0,25.3132,25.3747,25.3064,25.3474,108700.0
2013-11-18 15:30:00,37.08,37.1,36.98,37.04,268700.0,25.3474,25.361,25.279,25.32,268700.0
2013-11-19 09:30:00,36.94,37.14,36.89,36.92,113000.0,25.2517,25.3884,25.2175,25.238,113000.0
2013-11-19 10:00:00,36.91,36.98,36.81,36.97,74600.0,25.2312,25.279,25.1628,25.2722,74600.0
2013-11-19 10:30:00,36.97,37.12,36.94,37.11,78700.0,25.2722,25.3747,25.2517,25.3679,78700.0
2013-11-19 11:00:00,37.12,37.12,36.93,36.95,103400.0,25.3747,25.3747,25.2448,25.2585,103400.0
2013-11-19 11:30:00,36.96,37.01,36.94,36.98,96300.0,25.2653,25.2995,25.2517,25.279,96300.0
2013-11-19 12:00:00,36.98,37.1,36.97,37.07,58000.0,25.279,25.361,25.2722,25.3405,58000.0
2013-11-19 12:30:00,37.06,37.09,37.03,37.04,27800.0,25.3337,25.3542,25.3132,25.32,27800.0
2013-11-19 13:00:00,37.05,37.08,36.96,36.98,33700.0,25.3269,25.3474,25.2653,25.279,33700.0
2013-11-19 13:30:00,36.98,37.03,36.97,36.98,71800.0,25.279,25.3132,25.2722,25.279,71800.0
2013-11-19 14:00:00,36.98,37.04,36.9,36.9,55500.0,25.279,25.32,25.2243,25.2243,55500.0
2013-11-19 14:30:00,36.91,36.97,36.91,36.95,61300.0,25.2312,25.2722,25.2312,25.2585,61300.0
2013-11-19 15:00:00,36.95,37.05,36.94,37.0,72700.0,25.2585,25.3269,25.2517,25.2927,72700.0
2013-11-19 15:30:00,37.0,37.01,36.94,36.96,347100.0,25.2927,25.2995,25.2517,25.2653,347100.0
2013-11-20 09:30:00,36.92,37.0,36.74,37.0,61600.0,25.238,25.2927,25.1149,25.2927,61600.0
2013-11-20 10:00:00,36.98,37.12,36.89,37.07,77800.0,25.279,25.3747,25.2175,25.3405,77800.0
2013-11-20 10:30:00,37.07,37.11,36.96,37.0,63500.0,25.3405,25.3679,25.2653,25.2927,63500.0
2013-11-20 11:00:00,37.01,37.04,36.95,36.98,86800.0,25.2995,25.32,25.2585,25.279,86800.0
2013-11-20 11:30:00,36.98,36.98,36.8,36.84,60500.0,25.279,25.279,25.156,25.1833,60500.0
2013-11-20 12:00:00,36.84,36.85,36.7,36.76,65800.0,25.1833,25.1901,25.0876,25.1286,65800.0
2013-11-20 12:30:00,36.77,36.83,36.74,36.78,43100.0,25.1355,25.1765,25.1149,25.1423,43100.0
2013-11-20 13:00:00,36.76,36.84,36.75,36.84,43900.0,25.1286,25.1833,25.1218,25.1833,43900.0
2013-11-20 13:30:00,36.84,36.87,36.84,36.87,42400.0,25.1833,25.2038,25.1833,25.2038,42400.0
2013-11-20 14:00:00,36.87,36.87,36.64,36.81,211000.0,25.2038,25.2038,25.0466,25.1628,211000.0
2013-11-20 14:30:00,36.81,36.86,36.73,36.76,101700.0,25.1628,25.197,25.1081,25.1286,101700.0
2013-11-20 15:00:00,36.75,36.8,36.69,36.75,151000.0,25.1218,25.156,25.0808,25.1218,151000.0
2013-11-20 15:30:00,36.75,36.79,36.64,36.67,325900.0,25.1218,25.1491,25.0466,25.0671,325900.0
2013-11-21 09:30:00,36.68,36.71,36.43,36.71,124000.0,25.0739,25.0944,24.903,25.0944,124000.0
2013-11-21 10:00:00,36.71,36.8,36.6,36.6,124000.0,25.0944,25.156,25.0192,25.0192,124000.0
2013-11-21 10:30:00,36.61,36.72,36.61,36.71,66200.0,25.0261,25.1013,25.0261,25.0944,66200.0
2013-11-21 11:00:00,36.7,36.86,36.68,36.85,123800.0,25.0876,25.197,25.0739,25.1901,123800.0
2013-11-21 11:30:00,36.85,36.9,36.81,36.86,89800.0,25.1901,25.2243,25.1628,25.197,89800.0
2013-11-21 12:00:00,36.85,36.86,36.71,36.72,57900.0,25.1901,25.197,25.0944,25.1013,57900.0
2013-11-21 12:30:00,36.72,36.89,36.69,36.84,71000.0,25.1013,25.2175,25.0808,25.1833,71000.0
2013-11-21 13:00:00,36.84,37.21,36.83,37.17,273800.0,25.1833,25.4362,25.1765,25.4089,273800.0
2013-11-21 13:30:00,37.17,37.31,36.97,36.99,256800.0,25.4089,25.5046,25.2722,25.2858,256800.0
2013-11-21 14:00:00,36.98,36.98,36.86,36.86,80700.0,25.279,25.279,25.197,25.197,80700.0
2013-11-21 14:30:00,36.86,36.95,36.82,36.9,103700.0,25.197,25.2585,25.1696,25.2243,103700.0
2013-11-21 15:00:00,36.9,36.99,36.88,36.89,89000.0,25.2243,25.2858,25.2106,25.2175,89000.0
2013-11-21 15:30:00,36.89,36.93,36.72,36.74,405300.0,25.2175,25.2448,25.1013,25.1149,405300.0
2013-11-22 09:30:00,36.7,36.84,36.64,36.78,116000.0,25.0876,25.1833,25.0466,25.1423,116000.0
2013-11-22 10:00:00,36.8,36.93,36.75,36.75,162400.0,25.156,25.2448,25.1218,25.1218,162400.0
2013-11-22 10:30:00,36.76,36.77,36.69,36.75,292700.0,25.1286,25.1355,25.0808,25.1218,292700.0
2013-11-22 11:00:00,36.76,36.76,36.73,36.75,157400.0,25.1286,25.1286,25.1081,25.1218,157400.0
2013-11-22 11:30:00,36.75,36.8,36.73,36.75,144300.0,25.1218,25.156,25.1081,25.1218,144300.0
2013-11-22 12:00:00,36.75,36.75,36.69,36.7,65000.0,25.1218,25.1218,25.0808,25.0876,65000.0
2013-11-22 12:30:00,36.7,36.7,36.67,36.68,32500.0,25.0876,25.0876,25.0671,25.0739,32500.0
2013-11-22 13:00:00,36.68,36.75,36.67,36.75,46700.0,25.0739,25.1218,25.0671,25.1218,46700.0
2013-11-22 13:30:00,36.74,36.77,36.73,36.75,37400.0,25.1149,25.1355,25.1081,25.1218,37400.0
2013-11-22 14:00:00,36.76,36.79,36.65,36.79,67400.0,25.1286,25.1491,25.0534,25.1491,67400.0
2013-11-22 14:30:00,36.79,36.81,36.73,36.75,70300.0,25.1491,25.1628,25.1081,25.1218,70300.0
2013-11-22 15:00:00,36.74,36.81,36.72,36.72,100500.0,25.1149,25.1628,25.1013,25.1013,100500.0
2013-11-22 15:30:00,36.72,36.72,36.59,36.66,354300.0,25.1013,25.1013,25.0124,25.0603,354300.0
2013-11-25 09:30:00,36.79,36.81,36.64,36.68,91400.0,25.1491,25.1628,25.0466,25.0739,91400.0
2013-11-25 10:00:00,36.68,36.88,36.67,36.84,62500.0,25.0739,25.2106,25.0671,25.1833,62500.0
2013-11-25 10:30:00,36.83,36.84,36.74,36.78,39800.0,25.1765,25.1833,25.1149,25.1423,39800.0
2013-11-25 11:00:00,36.77,36.78,36.69,36.69,27600.0,25.1355,25.1423,25.0808,25.0808,27600.0
2013-11-25 11:30:00,36.69,36.71,36.59,36.71,30600.0,25.0808,25.0944,25.0124,25.0944,30600.0
2013-11-25 12:00:00,36.7,36.75,36.67,36.74,24000.0,25.0876,25.1218,25.0671,25.1149,24000.0
2013-11-25 12:30:00,36.73,36.73,36.68,36.71,19600.0,25.1081,25.1081,25.0739,25.0944,19600.0
2013-11-25 13:00:00,36.7,36.72,36.66,36.68,19500.0,25.0876,25.1013,25.0603,25.0739,19500.0
2013-11-25 13:30:00,36.68,36.71,36.67,36.69,18800.0,25.0739,25.0944,25.0671,25.0808,18800.0
2013-11-25 14:00:00,36.69,36.7,36.62,36.63,46400.0,25.0808,25.0876,25.0329,25.0398,46400.0
2013-11-25 14:30:00,36.62,36.67,36.59,36.66,48800.0,25.0329,25.0671,25.0124,25.0603,48800.0
2013-11-25 15:00:00,36.65,36.67,36.52,36.58,68000.0,25.0534,25.0671,24.9646,25.0056,68000.0
2013-11-25 15:30:00,36.58,36.61,36.53,36.59,153500.0,25.0056,25.0261,24.9714,25.0124,153500.0
2013-11-26 09:30:00,36.53,36.64,36.41,36.5,89500.0,24.9714,25.0466,24.8894,24.9509,89500.0
2013-11-26 10:00:00,36.5,36.52,36.41,36.52,123300.0,24.9509,24.9646,24.8894,24.9646,123300.0
2013-11-26 10:30:00,36.52,36.53,36.42,36.43,71400.0,24.9646,24.9714,24.8962,24.903,71400.0
2013-11-26 11:00:00,36.44,36.44,36.3,36.3,41800.0,24.9099,24.9099,24.8142,24.8142,41800.0
2013-11-26 11:30:00,36.3,36.31,36.23,36.27,64400.0,24.8142,24.821,24.7663,24.7937,64400.0
2013-11-26 12:00:00,36.27,36.33,36.27,36.3,95800.0,24.7937,24.8347,24.7937,24.8142,95800.0
2013-11-26 12:30:00,36.3,36.34,36.28,36.3,45000.0,24.8142,24.8415,24.8005,24.8142,45000.0
2013-11-26 13:00:00,36.31,36.36,36.3,36.32,41800.0,24.821,24.8552,24.8142,24.8278,41800.0
2013-11-26 13:30:00,36.32,36.36,36.29,36.31,35100.0,24.8278,24.8552,24.8073,24.821,35100.0
2013-11-26 14:00:00,36.33,36.34,36.29,36.31,38600.0,24.8347,24.8415,24.8073,24.821,38600.0
2013-11-26 14:30:00,36.32,36.4,36.31,36.38,91700.0,24.8278,24.8825,24.821,24.8689,91700.0
2013-11-26 15:00:00,36.38,36.39,36.33,36.37,98400.0,24.8689,24.8757,24.8347,24.862,98400.0
2013-11-26 15:30:00,36.37,36.38,36.21,36.23,240300.0,24.862,24.8689,24.7526,24.7663,240300.0
2013-11-27 09:30:00,36.25,36.36,36.09,36.13,69900.0,24.78,24.8552,24.6706,24.698,69900.0
2013-11-27 10:00:00,36.14,36.21,36.03,36.04,64500.0,24.7048,24.7526,24.6296,24.6364,64500.0
2013-11-27 10:30:00,36.04,36.1,35.99,35.99,67100.0,24.6364,24.6775,24.6023,24.6023,67100.0
2013-11-27 11:00:00,35.99,36.01,35.9,35.94,88400.0,24.6023,24.6159,24.5407,24.5681,88400.0
2013-11-27 11:30:00,35.94,35.99,35.91,35.91,53600.0,24.5681,24.6023,24.5476,24.5476,53600.0
2013-11-27 12:00:00,35.92,35.95,35.9,35.92,41800.0,24.5544,24.5749,24.5407,24.5544,41800.0
2013-11-27 12:30:00,35.92,35.95,35.84,35.84,49400.0,24.5544,24.5749,24.4997,24.4997,49400.0
2013-11-27 13:00:00,35.83,35.92,35.83,35.92,24800.0,24.4929,24.5544,24.4929,24.5544,24800.0
2013-11-27 13:30:00,35.92,35.94,35.84,35.86,37900.0,24.5544,24.5681,24.4997,24.5134,37900.0
2013-11-27 14:00:00,35.85,35.86,35.82,35.82,38000.0,24.5066,24.5134,24.486,24.486,38000.0
2013-11-27 14:30:00,35.82,35.92,35.81,35.89,41000.0,24.486,24.5544,24.4792,24.5339,41000.0
2013-11-27 15:00:00,35.89,35.94,35.89,35.94,106800.0,24.5339,24.5681,24.5339,24.5681,106800.0
2013-11-27 15:30:00,35.94,36.0,35.94,35.97,185300.0,24.5681,24.6091,24.5681,24.5886,185300.0
2013-11-29 09:30:00,35.92,36.0,35.82,35.95,91100.0,24.5544,24.6091,24.486,24.5749,91100.0
2013-11-29 10:00:00,35.94,36.03,35.84,35.85,94500.0,24.5681,24.6296,24.4997,24.5066,94500.0
2013-11-29 10:30:00,35.86,36.02,35.86,36.02,99500.0,24.5134,24.6228,24.5134,24.6228,99500.0
2013-11-29 11:00:00,36.02,36.08,35.91,35.91,63000.0,24.6228,24.6638,24.5476,24.5476,63000.0
2013-11-29 11:30:00,35.92,35.98,35.91,35.93,71000.0,24.5544,24.5954,24.5476,24.5612,71000.0
2013-11-29 12:00:00,35.93,36.0,35.91,35.99,54500.0,24.5612,24.6091,24.5476,24.6023,54500.0
2013-11-29 12:30:00,35.99,36.01,35.78,35.85,178300.0,24.6023,24.6159,24.4587,24.5066,178300.0
2013-12-02 09:30:00,35.93,35.93,35.58,35.62,75600.0,24.5612,24.5612,24.322,24.3493,75600.0
2013-12-02 10:00:00,35.61,35.68,35.56,35.6,71600.0,24.3425,24.3903,24.3083,24.3357,71600.0
2013-12-02 10:30:00,35.6,35.91,35.59,35.9,122800.0,24.3357,24.5476,24.3288,24.5407,122800.0
2013-12-02 11:00:00,35.91,36.06,35.86,36.06,61100.0,24.5476,24.6501,24.5134,24.6501,61100.0
2013-12-02 11:30:00,36.05,36.13,36.02,36.13,102700.0,24.6433,24.698,24.6228,24.698,102700.0
2013-12-02 12:00:00,36.13,36.24,36.1,36.21,69100.0,24.698,24.7732,24.6775,24.7526,69100.0
2013-12-02 12:30:00,36.2,36.22,36.12,36.19,95400.0,24.7458,24.7595,24.6911,24.739,95400.0
2013-12-02 13:00:00,36.18,36.19,36.09,36.17,113200.0,24.7321,24.739,24.6706,24.7253,113200.0
2013-12-02 13:30:00,36.16,36.19,36.11,36.17,48500.0,24.7185,24.739,24.6843,24.7253,48500.0
2013-12-02 14:00:00,36.18,36.21,36.14,36.17,88900.0,24.7321,24.7526,24.7048,24.7253,88900.0
2013-12-02 14:30:00,36.18,36.19,36.1,36.15,82400.0,24.7321,24.739,24.6775,24.7116,82400.0
2013-12-02 15:00:00,36.14,36.18,36.09,36.1,80800.0,24.7048,24.7321,24.6706,24.6775,80800.0
2013-12-02 15:30:00,36.1,36.11,36.0,36.05,262000.0,24.6775,24.6843,24.6091,24.6433,262000.0
2013-12-03 09:30:00,35.97,36.08,35.87,36.02,57500.0,24.5886,24.6638,24.5202,24.6228,57500.0
2013-12-03 10:00:00,36.03,36.14,36.01,36.11,103100.0,24.6296,24.7048,24.6159,24.6843,103100.0
2013-12-03 10:30:00,36.1,36.2,36.08,36.17,82400.0,24.6775,24.7458,24.6638,24.7253,82400.0
2013-12-03 11:00:00,36.17,36.17,36.03,36.04,98800.0,24.7253,24.7253,24.6296,24.6364,98800.0
2013-12-03 11:30:00,36.04,36.07,35.99,36.07,63200.0,24.6364,24.6569,24.6023,24.6569,63200.0
2013-12-03 12:00:00,36.06,36.15,36.05,36.15,120600.0,24.6501,24.7116,24.6433,24.7116,120600.0
2013-12-03 12:30:00,36.14,36.22,36.12,36.17,119700.0,24.7048,24.7595,24.6911,24.7253,119700.0
2013-12-03 13:00:00,36.17,36.19,36.09,36.11,108500.0,24.7253,24.739,24.6706,24.6843,108500.0
2013-12-03 13:30:00,36.12,36.12,36.07,36.08,137800.0,24.6911,24.6911,24.6569,24.6638,137800.0
2013-12-03 14:00:00,36.09,36.14,36.09,36.11,32100.0,24.6706,24.7048,24.6706,24.6843,32100.0
2013-12-03 14:30:00,36.11,36.24,36.08,36.22,77400.0,24.6843,24.7732,24.6638,24.7595,77400.0
2013-12-03 15:00:00,36.21,36.27,36.2,36.27,115300.0,24.7526,24.7937,24.7458,24.7937,115300.0
2013-12-03 15:30:00,36.26,36.32,36.24,36.31,375700.0,24.7868,24.8278,24.7732,24.821,375700.0
2013-12-04 09:30:00,36.11,36.22,35.97,36.14,85700.0,24.6843,24.7595,24.5886,24.7048,85700.0
2013-12-04 10:00:00,36.14,36.52,36.12,36.51,128200.0,24.7048,24.9646,24.6911,24.9577,128200.0
2013-12-04 10:30:00,36.51,36.57,36.43,36.55,79800.0,24.9577,24.9987,24.903,24.9851,79800.0
2013-12-04 11:00:00,36.55,36.57,36.51,36.55,68700.0,24.9851,24.9987,24.9577,24.9851,68700.0
2013-12-04 11:30:00,36.55,36.57,36.49,36.55,73500.0,24.9851,24.9987,24.9441,24.9851,73500.0
2013-12-04 12:00:00,36.54,36.58,36.41,36.42,104100.0,24.9782,25.0056,24.8894,24.8962,104100.0
2013-12-04 12:30:00,36.42,36.46,36.34,36.34,53100.0,24.8962,24.9235,24.8415,24.8415,53100.0
2013-12-04 13:00:00,36.34,36.42,36.23,36.23,56300.0,24.8415,24.8962,24.7663,24.7663,56300.0
2013-12-04 13:30:00,36.23,36.29,36.17,36.28,75200.0,24.7663,24.8073,24.7253,24.8005,75200.0
2013-12-04 14:00:00,36.28,36.37,36.27,36.35,79900.0,24.8005,24.862,24.7937,24.8483,79900.0
2013-12-04 14:30:00,36.36,36.43,36.36,36.41,65400.0,24.8552,24.903,24.8552,24.8894,65400.0
2013-12-04 15:00:00,36.41,36.55,36.4,36.55,72500.0,24.8894,24.9851,24.8825,24.9851,72500.0
2013-12-04 15:30:00,36.55,36.59,36.49,36.56,275700.0,24.9851,25.0124,24.9441,24.9919,275700.0
2013-12-05 09:30:00,36.41,36.5,36.15,36.22,64000.0,24.8894,24.9509,24.7116,24.7595,64000.0
2013-12-05 10:00:00,36.21,36.38,36.18,36.34,100000.0,24.7526,24.8689,24.7321,24.8415,100000.0
2013-12-05 10:30:00,36.33,36.44,36.31,36.35,113900.0,24.8347,24.9099,24.821,24.8483,113900.0
2013-12-05 11:00:00,36.35,36.41,36.22,36.22,94200.0,24.8483,24.8894,24.7595,24.7595,94200.0
2013-12-05 11:30:00,36.21,36.24,36.13,36.21,140300.0,24.7526,24.7732,24.698,24.7526,140300.0
2013-12-05 12:00:00,36.22,36.28,36.2,36.27,49600.0,24.7595,24.8005,24.7458,24.7937,49600.0
2013-12-05 12:30:00,36.26,36.26,36.2,36.21,65800.0,24.7868,24.7868,24.7458,24.7526,65800.0
2013-12-05 13:00:00,36.21,36.24,36.16,36.21,69300.0,24.7526,24.7732,24.7185,24.7526,69300.0
2013-12-05 13:30:00,36.21,36.22,36.05,36.07,80600.0,24.7526,24.7595,24.6433,24.6569,80600.0
2013-12-05 14:00:00,36.08,36.12,36.03,36.11,64200.0,24.6638,24.6911,24.6296,24.6843,64200.0
2013-12-05 14:30:00,36.1,36.17,36.09,36.14,53400.0,24.6775,24.7253,24.6706,24.7048,53400.0
2013-12-05 15:00:00,36.13,36.13,36.03,36.09,121200.0,24.698,24.698,24.6296,24.6706,121200.0
2013-12-05 15:30:00,36.09,36.16,36.02,36.09,438100.0,24.6706,24.7185,24.6228,24.6706,438100.0
2013-12-06 09:30:00,36.28,36.4,36.22,36.38,102500.0,24.8005,24.8825,24.7595,24.8689,102500.0
2013-12-06 10:00:00,36.38,36.64,36.37,36.49,98600.0,24.8689,25.0466,24.862,24.9441,98600.0
2013-12-06 10:30:00,36.49,36.49,36.12,36.16,193700.0,24.9441,24.9441,24.6911,24.7185,193700.0
2013-12-06 11:00:00,36.16,36.27,36.11,36.11,113200.0,24.7185,24.7937,24.6843,24.6843,113200.0
2013-12-06 11:30:00,36.12,36.13,35.91,36.0,195700.0,24.6911,24.698,24.5476,24.6091,195700.0
2013-12-06 12:00:00,36.0,36.11,36.0,36.1,66800.0,24.6091,24.6843,24.6091,24.6775,66800.0
2013-12-06 12:30:00,36.1,36.24,36.09,36.21,44000.0,24.6775,24.7732,24.6706,24.7526,44000.0
2013-12-06 13:00:00,36.21,36.26,36.2,36.24,46100.0,24.7526,24.7868,24.7458,24.7732,46100.0
2013-12-06 13:30:00,36.23,36.39,36.23,36.37,136800.0,24.7663,24.8757,24.7663,24.862,136800.0
2013-12-06 14:00:00,36.36,36.45,36.36,36.43,98500.0,24.8552,24.9167,24.8552,24.903,98500.0
2013-12-06 14:30:00,36.43,36.45,36.37,36.38,43100.0,24.903,24.9167,24.862,24.8689,43100.0
2013-12-06 15:00:00,36.38,36.42,36.35,36.35,147800.0,24.8689,24.8962,24.8483,24.8483,147800.0
2013-12-06 15:30:00,36.35,36.45,36.3,36.44,354000.0,24.8483,24.9167,24.8142,24.9099,354000.0
2013-12-09 09:30:00,36.04,36.16,35.71,35.9,382700.0,24.9123,24.9953,24.6842,24.8155,382700.0
2013-12-09 10:00:00,35.91,35.97,35.87,35.9,225300.0,24.8225,24.8639,24.7948,24.8155,225300.0
2013-12-09 10:30:00,35.89,35.89,35.67,35.67,166600.0,24.8086,24.8086,24.6566,24.6566,166600.0
2013-12-09 11:00:00,35.66,35.78,35.65,35.78,99600.0,24.6496,24.7326,24.6427,24.7326,99600.0
2013-12-09 11:30:00,35.77,35.82,35.76,35.81,100100.0,24.7257,24.7602,24.7188,24.7533,100100.0
2013-12-09 12:00:00,35.8,35.81,35.74,35.79,85600.0,24.7464,24.7533,24.7049,24.7395,85600.0
2013-12-09 12:30:00,35.79,35.83,35.77,35.81,77700.0,24.7395,24.7672,24.7257,24.7533,77700.0
2013-12-09 13:00:00,35.81,35.89,35.78,35.87,74500.0,24.7533,24.8086,24.7326,24.7948,74500.0
2013-12-09 13:30:00,35.88,35.89,35.77,35.78,78900.0,24.8017,24.8086,24.7257,24.7326,78900.0
2013-12-09 14:00:00,35.78,35.78,35.66,35.7,80800.0,24.7326,24.7326,24.6496,24.6773,80800.0
2013-12-09 14:30:00,35.7,35.76,35.66,35.66,73200.0,24.6773,24.7188,24.6496,24.6496,73200.0
2013-12-09 15:00:00,35.66,35.69,35.65,35.69,149800.0,24.6496,24.6704,24.6427,24.6704,149800.0
2013-12-09 15:30:00,35.69,35.75,35.69,35.72,389400.0,24.6704,24.7119,24.6704,24.6911,389400.0
2013-12-10 09:30:00,35.69,35.78,35.46,35.63,156600.0,24.6704,24.7326,24.5114,24.6289,156600.0
2013-12-10 10:00:00,35.63,35.69,35.53,35.58,181900.0,24.6289,24.6704,24.5598,24.5944,181900.0
2013-12-10 10:30:00,35.57,35.58,35.51,35.53,124300.0,24.5874,24.5944,24.546,24.5598,124300.0
2013-12-10 11:00:00,35.53,35.53,35.41,35.43,285600.0,24.5598,24.5598,24.4768,24.4907,285600.0
2013-12-10 11:30:00,35.43,35.43,35.33,35.34,167000.0,24.4907,24.4907,24.4215,24.4285,167000.0
2013-12-10 12:00:00,35.34,35.43,35.33,35.37,203200.0,24.4285,24.4907,24.4215,24.4492,203200.0
2013-12-10 12:30:00,35.38,35.41,35.32,35.4,80600.0,24.4561,24.4768,24.4146,24.4699,80600.0
2013-12-10 13:00:00,35.4,35.42,35.35,35.36,210000.0,24.4699,24.4838,24.4354,24.4423,210000.0
2013-12-10 13:30:00,35.35,35.36,35.27,35.3,143300.0,24.4354,24.4423,24.3801,24.4008,143300.0
2013-12-10 14:00:00,35.31,35.33,35.2,35.26,110300.0,24.4077,24.4215,24.3317,24.3732,110300.0
2013-12-10 14:30:00,35.26,35.36,35.22,35.36,259100.0,24.3732,24.4423,24.3455,24.4423,259100.0
2013-12-10 15:00:00,35.37,35.38,35.28,35.37,137200.0,24.4492,24.4561,24.387,24.4492,137200.0
2013-12-10 15:30:00,35.36,35.37,35.24,35.24,595800.0,24.4423,24.4492,24.3593,24.3593,595800.0
2013-12-11 09:30:00,35.29,35.38,35.14,35.17,149600.0,24.3939,24.4561,24.2902,24.3109,149600.0
2013-12-11 10:00:00,35.17,35.23,35.02,35.03,145700.0,24.3109,24.3524,24.2073,24.2142,145700.0
2013-12-11 10:30:00,35.04,35.15,35.04,35.14,86900.0,24.2211,24.2971,24.2211,24.2902,86900.0
2013-12-11 11:00:00,35.15,35.2,35.07,35.11,83100.0,24.2971,24.3317,24.2418,24.2695,83100.0
2013-12-11 11:30:00,35.11,35.19,35.1,35.14,64500.0,24.2695,24.3248,24.2626,24.2902,64500.0
2013-12-11 12:00:00,35.13,35.15,34.98,35.02,118800.0,24.2833,24.2971,24.1796,24.2073,118800.0
2013-12-11 12:30:00,35.02,35.08,34.88,34.91,205800.0,24.2073,24.2487,24.1105,24.1312,205800.0
2013-12-11 13:00:00,34.91,35.14,34.88,35.12,74600.0,24.1312,24.2902,24.1105,24.2764,74600.0
2013-12-11 13:30:00,35.13,35.14,35.07,35.14,49100.0,24.2833,24.2902,24.2418,24.2902,49100.0
2013-12-11 14:00:00,35.14,35.14,34.97,35.01,61600.0,24.2902,24.2902,24.1727,24.2003,61600.0
2013-12-11 14:30:00,35.01,35.02,34.92,34.94,55500.0,24.2003,24.2073,24.1381,24.152,55500.0
2013-12-11 15:00:00,34.95,35.0,34.85,34.91,152800.0,24.1589,24.1934,24.0897,24.1312,152800.0
2013-12-11 15:30:00,34.91,34.94,34.78,34.81,339600.0,24.1312,24.152,24.0414,24.0621,339600.0
2013-12-12 09:30:00,34.77,35.19,34.71,35.04,151600.0,24.0344,24.3248,23.993,24.2211,151600.0
2013-12-12 10:00:00,35.03,35.03,34.8,34.98,215200.0,24.2142,24.2142,24.0552,24.1796,215200.0
2013-12-12 10:30:00,34.98,35.03,34.9,35.01,383800.0,24.1796,24.2142,24.1243,24.2003,383800.0
2013-12-12 11:00:00,35.01,35.14,34.98,35.13,312600.0,24.2003,24.2902,24.1796,24.2833,312600.0
2013-12-12 11:30:00,35.13,35.25,35.11,35.23,184900.0,24.2833,24.3662,24.2695,24.3524,184900.0
2013-12-12 12:00:00,35.22,35.22,35.04,35.08,98200.0,24.3455,24.3455,24.2211,24.2487,98200.0
2013-12-12 12:30:00,35.08,35.09,35.0,35.01,68100.0,24.2487,24.2556,24.1934,24.2003,68100.0
2013-12-12 13:00:00,35.02,35.18,35.02,35.16,66700.0,24.2073,24.3179,24.2073,24.304,66700.0
2013-12-12 13:30:00,35.17,35.19,35.13,35.17,127300.0,24.3109,24.3248,24.2833,24.3109,127300.0
2013-12-12 14:00:00,35.16,35.28,35.14,35.19,196700.0,24.304,24.387,24.2902,24.3248,196700.0
2013-12-12 14:30:00,35.18,35.34,35.16,35.3,149800.0,24.3179,24.4285,24.304,24.4008,149800.0
2013-12-12 15:00:00,35.29,35.29,35.17,35.17,95800.0,24.3939,24.3939,24.3109,24.3109,95800.0
2013-12-12 15:30:00,35.17,35.22,35.07,35.13,274400.0,24.3109,24.3455,24.2418,24.2833,274400.0
2013-12-13 09:30:00,35.1,35.25,35.06,35.09,61100.0,24.2626,24.3662,24.2349,24.2556,61100.0
2013-12-13 10:00:00,35.08,35.14,35.03,35.07,86200.0,24.2487,24.2902,24.2142,24.2418,86200.0
2013-12-13 10:30:00,35.07,35.08,35.01,35.02,65100.0,24.2418,24.2487,24.2003,24.2073,65100.0
2013-12-13 11:00:00,35.03,35.1,35.01,35.06,95000.0,24.2142,24.2626,24.2003,24.2349,95000.0
2013-12-13 11:30:00,35.05,35.06,34.92,34.95,51200.0,24.228,24.2349,24.1381,24.1589,51200.0
2013-12-13 12:00:00,34.96,35.03,34.93,35.03,162700.0,24.1658,24.2142,24.145,24.2142,162700.0
2013-12-13 12:30:00,35.03,35.06,35.02,35.04,149900.0,24.2142,24.2349,24.2073,24.2211,149900.0
2013-12-13 13:00:00,35.04,35.13,35.04,35.08,114900.0,24.2211,24.2833,24.2211,24.2487,114900.0
2013-12-13 13:30:00,35.08,35.09,35.03,35.04,58700.0,24.2487,24.2556,24.2142,24.2211,58700.0
2013-12-13 14:00:00,35.04,35.05,34.92,34.94,99300.0,24.2211,24.228,24.1381,24.152,99300.0
2013-12-13 14:30:00,34.95,35.02,34.92,35.01,218000.0,24.1589,24.2073,24.1381,24.2003,218000.0
2013-12-13 15:00:00,35.01,35.05,34.98,35.04,99100.0,24.2003,24.228,24.1796,24.2211,99100.0
2013-12-13 15:30:00,35.03,35.09,34.97,35.01,283700.0,24.2142,24.2556,24.1727,24.2003,283700.0
2013-12-16 09:30:00,35.07,35.43,35.07,35.25,256800.0,24.2418,24.4907,24.2418,24.3662,256800.0
2013-12-16 10:00:00,35.26,35.33,35.23,35.3,630800.0,24.3732,24.4215,24.3524,24.4008,630800.0
2013-12-16 10:30:00,35.3,35.4,35.18,35.32,208400.0,24.4008,24.4699,24.3179,24.4146,208400.0
2013-12-16 11:00:00,35.32,35.42,35.28,35.36,209600.0,24.4146,24.4838,24.387,24.4423,209600.0
2013-12-16 11:30:00,35.36,35.39,35.31,35.35,136100.0,24.4423,24.463,24.4077,24.4354,136100.0
2013-12-16 12:00:00,35.35,35.36,35.23,35.23,109700.0,24.4354,24.4423,24.3524,24.3524,109700.0
2013-12-16 12:30:00,35.23,35.23,35.14,35.19,61000.0,24.3524,24.3524,24.2902,24.3248,61000.0
2013-12-16 13:00:00,35.18,35.2,35.11,35.11,79100.0,24.3179,24.3317,24.2695,24.2695,79100.0
2013-12-16 13:30:00,35.11,35.21,35.11,35.21,99100.0,24.2695,24.3386,24.2695,24.3386,99100.0
2013-12-16 14:00:00,35.2,35.3,35.19,35.24,68000.0,24.3317,24.4008,24.3248,24.3593,68000.0
2013-12-16 14:30:00,35.25,35.36,35.22,35.32,107900.0,24.3662,24.4423,24.3455,24.4146,107900.0
2013-12-16 15:00:00,35.31,35.35,35.25,35.28,156000.0,24.4077,24.4354,24.3662,24.387,156000.0
2013-12-16 15:30:00,35.27,35.34,35.23,35.24,388100.0,24.3801,24.4285,24.3524,24.3593,388100.0
2013-12-17 09:30:00,35.23,35.32,35.11,35.19,82200.0,24.3524,24.4146,24.2695,24.3248,82200.0
2013-12-17 10:00:00,35.18,35.34,35.15,35.28,71000.0,24.3179,24.4285,24.2971,24.387,71000.0
2013-12-17 10:30:00,35.27,35.33,35.23,35.28,101900.0,24.3801,24.4215,24.3524,24.387,101900.0
2013-12-17 11:00:00,35.27,35.32,35.19,35.2,122500.0,24.3801,24.4146,24.3248,24.3317,122500.0
2013-12-17 11:30:00,35.2,35.25,35.18,35.21,57200.0,24.3317,24.3662,24.3179,24.3386,57200.0
2013-12-17 12:00:00,35.21,35.22,35.15,35.16,60200.0,24.3386,24.3455,24.2971,24.304,60200.0
2013-12-17 12:30:00,35.17,35.28,35.14,35.28,66400.0,24.3109,24.387,24.2902,24.387,66400.0
2013-12-17 13:00:00,35.27,35.3,35.22,35.24,77600.0,24.3801,24.4008,24.3455,24.3593,77600.0
2013-12-17 13:30:00,35.25,35.33,35.22,35.32,59300.0,24.3662,24.4215,24.3455,24.4146,59300.0
2013-12-17 14:00:00,35.33,35.45,35.31,35.44,120100.0,24.4215,24.5045,24.4077,24.4976,120100.0
2013-12-17 14:30:00,35.44,35.45,35.32,35.32,99800.0,24.4976,24.5045,24.4146,24.4146,99800.0
2013-12-17 15:00:00,35.32,35.36,35.3,35.36,106000.0,24.4146,24.4423,24.4008,24.4423,106000.0
2013-12-17 15:30:00,35.36,35.37,35.24,35.26,309800.0,24.4423,24.4492,24.3593,24.3732,309800.0
2013-12-18 09:30:00,35.26,35.47,35.2,35.47,73900.0,24.3732,24.5183,24.3317,24.5183,73900.0
2013-12-18 10:00:00,35.47,35.5,35.37,35.41,147800.0,24.5183,24.5391,24.4492,24.4768,147800.0
2013-12-18 10:30:00,35.41,35.48,35.38,35.41,76200.0,24.4768,24.5252,24.4561,24.4768,76200.0
2013-12-18 11:00:00,35.41,35.46,35.38,35.43,78800.0,24.4768,24.5114,24.4561,24.4907,78800.0
2013-12-18 11:30:00,35.42,35.43,35.34,35.34,112400.0,24.4838,24.4907,24.4285,24.4285,112400.0
2013-12-18 12:00:00,35.35,35.37,35.22,35.26,100600.0,24.4354,24.4492,24.3455,24.3732,100600.0
2013-12-18 12:30:00,35.26,35.28,35.13,35.14,110200.0,24.3732,24.387,24.2833,24.2902,110200.0
2013-12-18 13:00:00,35.15,35.15,34.95,35.03,110500.0,24.2971,24.2971,24.1589,24.2142,110500.0
2013-12-18 13:30:00,35.03,35.15,35.01,35.08,112600.0,24.2142,24.2971,24.2003,24.2487,112600.0
2013-12-18 14:00:00,35.0,35.72,34.84,35.58,244800.0,24.1934,24.6911,24.0828,24.5944,244800.0
2013-12-18 14:30:00,35.6,35.96,35.58,35.77,284800.0,24.6082,24.857,24.5944,24.7257,284800.0
2013-12-18 15:00:00,35.77,35.91,35.7,35.78,177200.0,24.7257,24.8225,24.6773,24.7326,177200.0
2013-12-18 15:30:00,35.78,35.95,35.74,35.91,332900.0,24.7326,24.8501,24.7049,24.8225,332900.0
2013-12-19 09:30:00,35.8,35.83,35.37,35.49,128900.0,24.7464,24.7672,24.4492,24.5321,128900.0
2013-12-19 10:00:00,35.49,35.59,35.43,35.57,83100.0,24.5321,24.6013,24.4907,24.5874,83100.0
2013-12-19 10:30:00,35.58,35.73,35.53,35.68,84800.0,24.5944,24.698,24.5598,24.6635,84800.0
2013-12-19 11:00:00,35.69,35.77,35.63,35.76,88900.0,24.6704,24.7257,24.6289,24.7188,88900.0
2013-12-19 11:30:00,35.75,35.78,35.7,35.77,134100.0,24.7119,24.7326,24.6773,24.7257,134100.0
2013-12-19 12:00:00,35.77,35.77,35.64,35.68,81800.0,24.7257,24.7257,24.6358,24.6635,81800.0
2013-12-19 12:30:00,35.67,35.68,35.6,35.63,57300.0,24.6566,24.6635,24.6082,24.6289,57300.0
2013-12-19 13:00:00,35.63,35.71,35.61,35.66,90400.0,24.6289,24.6842,24.6151,24.6496,90400.0
2013-12-19 13:30:00,35.67,35.7,35.61,35.65,61700.0,24.6566,24.6773,24.6151,24.6427,61700.0
2013-12-19 14:00:00,35.65,35.65,35.58,35.6,68400.0,24.6427,24.6427,24.5944,24.6082,68400.0
2013-12-19 14:30:00,35.59,35.74,35.59,35.72,131500.0,24.6013,24.7049,24.6013,24.6911,131500.0
2013-12-19 15:00:00,35.73,35.81,35.72,35.77,112900.0,24.698,24.7533,24.6911,24.7257,112900.0
2013-12-19 15:30:00,35.77,35.85,35.74,35.8,425100.0,24.7257,24.781,24.7049,24.7464,425100.0
2013-12-20 09:30:00,35.88,36.23,35.86,36.2,299300.0,24.8017,25.0437,24.7879,25.0229,299300.0
2013-12-20 10:00:00,36.22,36.24,36.07,36.09,75300.0,25.0367,25.0506,24.9331,24.9469,75300.0
2013-12-20 10:30:00,36.09,36.21,36.05,36.15,76800.0,24.9469,25.0298,24.9192,24.9884,76800.0
2013-12-20 11:00:00,36.14,36.3,36.12,36.27,80600.0,24.9814,25.092,24.9676,25.0713,80600.0
2013-12-20 11:30:00,36.27,36.35,36.21,36.3,99300.0,25.0713,25.1266,25.0298,25.092,99300.0
2013-12-20 12:00:00,36.3,36.34,36.25,36.34,86600.0,25.092,25.1197,25.0575,25.1197,86600.0
2013-12-20 12:30:00,36.33,36.38,36.31,36.37,81700.0,25.1128,25.1473,25.099,25.1404,81700.0
2013-12-20 13:00:00,36.36,36.42,36.35,36.42,92800.0,25.1335,25.175,25.1266,25.175,92800.0
2013-12-20 13:30:00,36.41,36.43,36.34,36.4,143200.0,25.1681,25.1819,25.1197,25.1612,143200.0
2013-12-20 14:00:00,36.39,36.4,36.18,36.18,108100.0,25.1543,25.1612,25.0091,25.0091,108100.0
2013-12-20 14:30:00,36.18,36.2,36.08,36.09,124000.0,25.0091,25.0229,24.94,24.9469,124000.0
2013-12-20 15:00:00,36.09,36.22,36.09,36.13,254700.0,24.9469,25.0367,24.9469,24.9745,254700.0
2013-12-20 15:30:00,36.12,36.29,36.0,36.17,845000.0,24.9676,25.0851,24.8847,25.0022,845000.0
2013-12-23 09:30:00,36.28,36.44,36.1,36.11,135700.0,25.0782,25.1888,24.9538,24.9607,135700.0
2013-12-23 10:00:00,36.11,36.19,35.93,35.95,119700.0,24.9607,25.016,24.8363,24.8501,119700.0
2013-12-23 10:30:00,35.97,36.17,35.94,36.17,64300.0,24.8639,25.0022,24.8432,25.0022,64300.0
2013-12-23 11:00:00,36.17,36.22,36.09,36.12,142100.0,25.0022,25.0367,24.9469,24.9676,142100.0
2013-12-23 11:30:00,36.14,36.16,36.08,36.16,82400.0,24.9814,24.9953,24.94,24.9953,82400.0
2013-12-23 12:00:00,36.16,36.16,36.08,36.11,111900.0,24.9953,24.9953,24.94,24.9607,111900.0
2013-12-23 12:30:00,36.11,36.16,36.08,36.12,83500.0,24.9607,24.9953,24.94,24.9676,83500.0
2013-12-23 13:00:00,36.12,36.12,36.07,36.11,64800.0,24.9676,24.9676,24.9331,24.9607,64800.0
2013-12-23 13:30:00,36.11,36.12,36.06,36.11,59600.0,24.9607,24.9676,24.9261,24.9607,59600.0
2013-12-23 14:00:00,36.11,36.11,35.89,35.9,126800.0,24.9607,24.9607,24.8086,24.8155,126800.0
2013-12-23 14:30:00,35.91,35.96,35.88,35.88,96200.0,24.8225,24.857,24.8017,24.8017,96200.0
2013-12-23 15:00:00,35.89,35.93,35.87,35.91,114700.0,24.8086,24.8363,24.7948,24.8225,114700.0
2013-12-23 15:30:00,35.91,35.93,35.8,35.86,410200.0,24.8225,24.8363,24.7464,24.7879,410200.0
2013-12-24 09:30:00,35.86,35.94,35.67,35.86,79000.0,24.7879,24.8432,24.6566,24.7879,79000.0
2013-12-24 10:00:00,35.85,35.96,35.83,35.94,74800.0,24.781,24.857,24.7672,24.8432,74800.0
2013-12-24 10:30:00,35.94,36.14,35.94,36.12,56600.0,24.8432,24.9814,24.8432,24.9676,56600.0
2013-12-24 11:00:00,36.12,36.13,36.05,36.06,40700.0,24.9676,24.9745,24.9192,24.9261,40700.0
2013-12-24 11:30:00,36.07,36.11,36.02,36.09,40800.0,24.9331,24.9607,24.8985,24.9469,40800.0
2013-12-24 12:00:00,36.1,36.11,36.03,36.06,57100.0,24.9538,24.9607,24.9054,24.9261,57100.0
2013-12-24 12:30:00,36.06,36.11,36.0,36.04,80000.0,24.9261,24.9607,24.8847,24.9123,80000.0
2013-12-26 09:30:00,36.1,36.18,36.0,36.12,76000.0,24.9538,25.0091,24.8847,24.9676,76000.0
2013-12-26 10:00:00,36.12,36.14,35.99,36.06,42700.0,24.9676,24.9814,24.8778,24.9261,42700.0
2013-12-26 10:30:00,36.05,36.07,35.98,36.04,67700.0,24.9192,24.9331,24.8708,24.9123,67700.0
2013-12-26 11:00:00,36.03,36.04,35.96,36.04,50400.0,24.9054,24.9123,24.857,24.9123,50400.0
2013-12-26 11:30:00,36.03,36.09,35.95,36.02,92800.0,24.9054,24.9469,24.8501,24.8985,92800.0
2013-12-26 12:00:00,36.02,36.03,35.8,35.84,72400.0,24.8985,24.9054,24.7464,24.7741,72400.0
2013-12-26 12:30:00,35.84,35.9,35.84,35.86,81900.0,24.7741,24.8155,24.7741,24.7879,81900.0
2013-12-26 13:00:00,35.86,35.89,35.83,35.88,42100.0,24.7879,24.8086,24.7672,24.8017,42100.0
2013-12-26 13:30:00,35.88,35.9,35.85,35.86,36800.0,24.8017,24.8155,24.781,24.7879,36800.0
2013-12-26 14:00:00,35.87,35.9,35.86,35.89,28400.0,24.7948,24.8155,24.7879,24.8086,28400.0
2013-12-26 14:30:00,35.89,35.95,35.88,35.95,30300.0,24.8086,24.8501,24.8017,24.8501,30300.0
2013-12-26 15:00:00,35.96,36.0,35.93,35.94,76800.0,24.857,24.8847,24.8363,24.8432,76800.0
2013-12-26 15:30:00,35.94,35.97,35.9,35.96,160100.0,24.8432,24.8639,24.8155,24.857,160100.0
2013-12-27 09:30:00,35.94,36.1,35.79,36.04,57200.0,24.8432,24.9538,24.7395,24.9123,57200.0
2013-12-27 10:00:00,36.02,36.04,35.89,35.95,64400.0,24.8985,24.9123,24.8086,24.8501,64400.0
2013-12-27 10:30:00,35.96,35.98,35.85,35.87,76100.0,24.857,24.8708,24.781,24.7948,76100.0
2013-12-27 11:00:00,35.87,35.9,35.76,35.8,57800.0,24.7948,24.8155,24.7188,24.7464,57800.0
2013-12-27 11:30:00,35.81,35.96,35.81,35.93,53200.0,24.7533,24.857,24.7533,24.8363,53200.0
2013-12-27 12:00:00,35.92,36.03,35.9,36.02,75400.0,24.8294,24.9054,24.8155,24.8985,75400.0
2013-12-27 12:30:00,36.02,36.04,35.93,35.96,37900.0,24.8985,24.9123,24.8363,24.857,37900.0
2013-12-27 13:00:00,35.96,35.98,35.91,35.91,34200.0,24.857,24.8708,24.8225,24.8225,34200.0
2013-12-27 13:30:00,35.91,35.91,35.84,35.88,29500.0,24.8225,24.8225,24.7741,24.8017,29500.0
2013-12-27 14:00:00,35.88,35.94,35.87,35.94,36500.0,24.8017,24.8432,24.7948,24.8432,36500.0
2013-12-27 14:30:00,35.94,35.98,35.9,35.92,53100.0,24.8432,24.8708,24.8155,24.8294,53100.0
2013-12-27 15:00:00,35.92,35.98,35.92,35.97,44400.0,24.8294,24.8708,24.8294,24.8639,44400.0
2013-12-27 15:30:00,35.97,36.02,35.95,35.99,121600.0,24.8639,24.8985,24.8501,24.8778,121600.0
2013-12-30 09:30:00,35.92,36.18,35.86,36.12,112900.0,24.8294,25.0091,24.7879,24.9676,112900.0
2013-12-30 10:00:00,36.12,36.2,36.11,36.18,60200.0,24.9676,25.0229,24.9607,25.0091,60200.0
2013-12-30 10:30:00,36.19,36.21,36.16,36.19,50400.0,25.016,25.0298,24.9953,25.016,50400.0
2013-12-30 11:00:00,36.19,36.19,36.15,36.15,89000.0,25.016,25.016,24.9884,24.9884,89000.0
2013-12-30 11:30:00,36.16,36.16,36.04,36.04,48100.0,24.9953,24.9953,24.9123,24.9123,48100.0
2013-12-30 12:00:00,36.05,36.08,36.01,36.01,38500.0,24.9192,24.94,24.8916,24.8916,38500.0
2013-12-30 12:30:00,36.01,36.01,35.89,35.92,48200.0,24.8916,24.8916,24.8086,24.8294,48200.0
2013-12-30 13:00:00,35.93,35.94,35.9,35.91,86400.0,24.8363,24.8432,24.8155,24.8225,86400.0
2013-12-30 13:30:00,35.91,36.0,35.89,35.99,72000.0,24.8225,24.8847,24.8086,24.8778,72000.0
2013-12-30 14:00:00,36.0,36.09,35.99,36.03,50400.0,24.8847,24.9469,24.8778,24.9054,50400.0
2013-12-30 14:30:00,36.02,36.07,36.02,36.06,37900.0,24.8985,24.9331,24.8985,24.9261,37900.0
2013-12-30 15:00:00,36.07,36.07,36.0,36.05,47200.0,24.9331,24.9331,24.8847,24.9192,47200.0
2013-12-30 15:30:00,36.05,36.15,36.04,36.15,194600.0,24.9192,24.9884,24.9123,24.9884,194600.0
2013-12-31 09:30:00,36.25,36.33,36.07,36.07,86800.0,25.0575,25.1128,24.9331,24.9331,86800.0
2013-12-31 10:00:00,36.09,36.21,36.08,36.11,66300.0,24.9469,25.0298,24.94,24.9607,66300.0
2013-12-31 10:30:00,36.13,36.15,36.09,36.12,39300.0,24.9745,24.9884,24.9469,24.9676,39300.0
2013-12-31 11:00:00,36.12,36.18,36.11,36.18,104100.0,24.9676,25.0091,24.9607,25.0091,104100.0
2013-12-31 11:30:00,36.18,36.24,36.16,36.24,46000.0,25.0091,25.0506,24.9953,25.0506,46000.0
2013-12-31 12:00:00,36.24,36.24,36.19,36.19,46000.0,25.0506,25.0506,25.016,25.016,46000.0
2013-12-31 12:30:00,36.19,36.24,36.13,36.15,46100.0,25.016,25.0506,24.9745,24.9884,46100.0
2013-12-31 13:00:00,36.16,36.25,36.13,36.23,41800.0,24.9953,25.0575,24.9745,25.0437,41800.0
2013-12-31 13:30:00,36.23,36.25,36.19,36.21,29500.0,25.0437,25.0575,25.016,25.0298,29500.0
2013-12-31 14:00:00,36.21,36.22,36.13,36.13,87700.0,25.0298,25.0367,24.9745,24.9745,87700.0
2013-12-31 14:30:00,36.14,36.16,36.08,36.12,68900.0,24.9814,24.9953,24.94,24.9676,68900.0
2013-12-31 15:00:00,36.11,36.17,36.08,36.11,72400.0,24.9607,25.0022,24.94,24.9607,72400.0
2013-12-31 15:30:00,36.12,36.24,36.07,36.17,221800.0,24.9676,25.0506,24.9331,25.0022,221800.0
2014-01-02 09:30:00,36.05,36.11,35.8,35.85,98300.0,24.9192,24.9607,24.7464,24.781,98300.0
2014-01-02 10:00:00,35.85,35.95,35.77,35.95,103600.0,24.781,24.8501,24.7257,24.8501,103600.0
2014-01-02 10:30:00,35.95,35.98,35.9,35.92,88600.0,24.8501,24.8708,24.8155,24.8294,88600.0
2014-01-02 11:00:00,35.92,35.92,35.76,35.77,63900.0,24.8294,24.8294,24.7188,24.7257,63900.0
2014-01-02 11:30:00,35.77,35.77,35.52,35.6,117600.0,24.7257,24.7257,24.5529,24.6082,117600.0
2014-01-02 12:00:00,35.61,35.61,35.47,35.52,120400.0,24.6151,24.6151,24.5183,24.5529,120400.0
2014-01-02 12:30:00,35.53,35.6,35.52,35.59,127000.0,24.5598,24.6082,24.5529,24.6013,127000.0
2014-01-02 13:00:00,35.58,35.61,35.56,35.58,50100.0,24.5944,24.6151,24.5805,24.5944,50100.0
2014-01-02 13:30:00,35.57,35.6,35.5,35.57,68000.0,24.5874,24.6082,24.5391,24.5874,68000.0
2014-01-02 14:00:00,35.57,35.58,35.5,35.56,108900.0,24.5874,24.5944,24.5391,24.5805,108900.0
2014-01-02 14:30:00,35.55,35.58,35.53,35.54,45400.0,24.5736,24.5944,24.5598,24.5667,45400.0
2014-01-02 15:00:00,35.55,35.65,35.54,35.61,96200.0,24.5736,24.6427,24.5667,24.6151,96200.0
2014-01-02 15:30:00,35.6,35.61,35.51,35.54,340700.0,24.6082,24.6151,24.546,24.5667,340700.0
2014-01-03 09:30:00,35.63,35.69,35.38,35.49,80800.0,24.6289,24.6704,24.4561,24.5321,80800.0
2014-01-03 10:00:00,35.5,35.58,35.43,35.48,101400.0,24.5391,24.5944,24.4907,24.5252,101400.0
2014-01-03 10:30:00,35.49,35.55,35.4,35.4,125700.0,24.5321,24.5736,24.4699,24.4699,125700.0
2014-01-03 11:00:00,35.41,35.46,35.34,35.35,133300.0,24.4768,24.5114,24.4285,24.4354,133300.0
2014-01-03 11:30:00,35.36,35.4,35.32,35.35,119800.0,24.4423,24.4699,24.4146,24.4354,119800.0
2014-01-03 12:00:00,35.35,35.36,35.25,35.31,74900.0,24.4354,24.4423,24.3662,24.4077,74900.0
2014-01-03 12:30:00,35.31,35.33,35.22,35.22,44800.0,24.4077,24.4215,24.3455,24.3455,44800.0
2014-01-03 13:00:00,35.23,35.33,35.23,35.3,68200.0,24.3524,24.4215,24.3524,24.4008,68200.0
2014-01-03 13:30:00,35.29,35.31,35.27,35.29,44600.0,24.3939,24.4077,24.3801,24.3939,44600.0
2014-01-03 14:00:00,35.3,35.4,35.3,35.38,61600.0,24.4008,24.4699,24.4008,24.4561,61600.0
2014-01-03 14:30:00,35.39,35.55,35.36,35.49,71200.0,24.463,24.5736,24.4423,24.5321,71200.0
2014-01-03 15:00:00,35.49,35.59,35.48,35.52,103100.0,24.5321,24.6013,24.5252,24.5529,103100.0
2014-01-03 15:30:00,35.52,35.55,35.4,35.4,202900.0,24.5529,24.5736,24.4699,24.4699,202900.0
2014-01-06 09:30:00,35.7,35.71,35.42,35.55,213500.0,24.6773,24.6842,24.4838,24.5736,213500.0
2014-01-06 10:00:00,35.55,35.65,35.5,35.59,177000.0,24.5736,24.6427,24.5391,24.6013,177000.0
2014-01-06 10:30:00,35.6,35.67,35.57,35.6,162900.0,24.6082,24.6566,24.5874,24.6082,162900.0
2014-01-06 11:00:00,35.6,35.62,35.46,35.58,79500.0,24.6082,24.622,24.5114,24.5944,79500.0
2014-01-06 11:30:00,35.58,35.67,35.56,35.62,121600.0,24.5944,24.6566,24.5805,24.622,121600.0
2014-01-06 12:00:00,35.62,35.65,35.54,35.54,92700.0,24.622,24.6427,24.5667,24.5667,92700.0
2014-01-06 12:30:00,35.53,35.6,35.53,35.55,58000.0,24.5598,24.6082,24.5598,24.5736,58000.0
2014-01-06 13:00:00,35.56,35.66,35.56,35.65,72500.0,24.5805,24.6496,24.5805,24.6427,72500.0
2014-01-06 13:30:00,35.65,35.78,35.63,35.75,118900.0,24.6427,24.7326,24.6289,24.7119,118900.0
2014-01-06 14:00:00,35.75,35.78,35.61,35.62,103700.0,24.7119,24.7326,24.6151,24.622,103700.0
2014-01-06 14:30:00,35.62,35.75,35.62,35.75,142100.0,24.622,24.7119,24.622,24.7119,142100.0
2014-01-06 15:00:00,35.75,35.82,35.7,35.73,130000.0,24.7119,24.7602,24.6773,24.698,130000.0
2014-01-06 15:30:00,35.72,35.79,35.67,35.76,505500.0,24.6911,24.7395,24.6566,24.7188,505500.0
2014-01-07 09:30:00,35.81,36.06,35.81,35.95,95500.0,24.7533,24.9261,24.7533,24.8501,95500.0
2014-01-07 10:00:00,35.95,36.16,35.92,36.15,105100.0,24.8501,24.9953,24.8294,24.9884,105100.0
2014-01-07 10:30:00,36.13,36.17,36.04,36.06,137700.0,24.9745,25.0022,24.9123,24.9261,137700.0
2014-01-07 11:00:00,36.06,36.14,36.05,36.06,56800.0,24.9261,24.9814,24.9192,24.9261,56800.0
2014-01-07 11:30:00,36.05,36.11,36.04,36.06,73700.0,24.9192,24.9607,24.9123,24.9261,73700.0
2014-01-07 12:00:00,36.06,36.15,36.04,36.14,133200.0,24.9261,24.9884,24.9123,24.9814,133200.0
2014-01-07 12:30:00,36.13,36.15,36.1,36.15,59000.0,24.9745,24.9884,24.9538,24.9884,59000.0
2014-01-07 13:00:00,36.14,36.14,36.09,36.12,67100.0,24.9814,24.9814,24.9469,24.9676,67100.0
2014-01-07 13:30:00,36.12,36.16,36.09,36.11,72900.0,24.9676,24.9953,24.9469,24.9607,72900.0
2014-01-07 14:00:00,36.11,36.21,36.07,36.2,201400.0,24.9607,25.0298,24.9331,25.0229,201400.0
2014-01-07 14:30:00,36.2,36.22,36.1,36.14,113800.0,25.0229,25.0367,24.9538,24.9814,113800.0
2014-01-07 15:00:00,36.14,36.16,36.09,36.15,139600.0,24.9814,24.9953,24.9469,24.9884,139600.0
2014-01-07 15:30:00,36.14,36.25,36.11,36.22,423600.0,24.9814,25.0575,24.9607,25.0367,423600.0
2014-01-08 09:30:00,36.09,36.21,35.87,35.9,169300.0,24.9469,25.0298,24.7948,24.8155,169300.0
2014-01-08 10:00:00,35.89,36.07,35.88,36.01,196700.0,24.8086,24.9331,24.8017,24.8916,196700.0
2014-01-08 10:30:00,36.0,36.08,35.95,36.07,139500.0,24.8847,24.94,24.8501,24.9331,139500.0
2014-01-08 11:00:00,36.07,36.07,35.94,36.01,112300.0,24.9331,24.9331,24.8432,24.8916,112300.0
2014-01-08 11:30:00,36.01,36.05,35.95,35.99,135300.0,24.8916,24.9192,24.8501,24.8778,135300.0
2014-01-08 12:00:00,35.98,36.0,35.91,35.95,56700.0,24.8708,24.8847,24.8225,24.8501,56700.0
2014-01-08 12:30:00,35.94,35.97,35.84,35.9,65000.0,24.8432,24.8639,24.7741,24.8155,65000.0
2014-01-08 13:00:00,35.9,35.98,35.89,35.97,42500.0,24.8155,24.8708,24.8086,24.8639,42500.0
2014-01-08 13:30:00,35.98,36.05,35.95,36.0,53600.0,24.8708,24.9192,24.8501,24.8847,53600.0
2014-01-08 14:00:00,35.99,36.03,35.88,35.9,92300.0,24.8778,24.9054,24.8017,24.8155,92300.0
2014-01-08 14:30:00,35.91,35.99,35.88,35.9,84600.0,24.8225,24.8778,24.8017,24.8155,84600.0
2014-01-08 15:00:00,35.91,35.94,35.8,35.82,131400.0,24.8225,24.8432,24.7464,24.7602,131400.0
2014-01-08 15:30:00,35.83,35.96,35.8,35.94,328400.0,24.7672,24.857,24.7464,24.8432,328400.0
2014-01-09 09:30:00,36.02,36.04,35.86,35.94,71900.0,24.8985,24.9123,24.7879,24.8432,71900.0
2014-01-09 10:00:00,35.95,35.99,35.91,35.97,147200.0,24.8501,24.8778,24.8225,24.8639,147200.0
2014-01-09 10:30:00,35.97,36.02,35.88,35.9,99200.0,24.8639,24.8985,24.8017,24.8155,99200.0
2014-01-09 11:00:00,35.89,36.0,35.87,35.92,86200.0,24.8086,24.8847,24.7948,24.8294,86200.0
2014-01-09 11:30:00,35.92,35.96,35.87,35.89,101000.0,24.8294,24.857,24.7948,24.8086,101000.0
2014-01-09 12:00:00,35.9,35.93,35.88,35.93,40600.0,24.8155,24.8363,24.8017,24.8363,40600.0
2014-01-09 12:30:00,35.93,36.08,35.92,36.06,162200.0,24.8363,24.94,24.8294,24.9261,162200.0
2014-01-09 13:00:00,36.06,36.08,35.93,35.97,101900.0,24.9261,24.94,24.8363,24.8639,101900.0
2014-01-09 13:30:00,35.97,35.99,35.93,35.94,58500.0,24.8639,24.8778,24.8363,24.8432,58500.0
2014-01-09 14:00:00,35.95,35.97,35.9,35.94,62400.0,24.8501,24.8639,24.8155,24.8432,62400.0
2014-01-09 14:30:00,35.94,36.05,35.91,35.99,115100.0,24.8432,24.9192,24.8225,24.8778,115100.0
2014-01-09 15:00:00,36.0,36.08,35.99,36.05,73300.0,24.8847,24.94,24.8778,24.9192,73300.0
2014-01-09 15:30:00,36.05,36.09,36.01,36.05,185900.0,24.9192,24.9469,24.8916,24.9192,185900.0
2014-01-10 09:30:00,36.17,36.48,35.98,36.28,500800.0,25.0022,25.2165,24.8708,25.0782,500800.0
2014-01-10 10:00:00,36.27,36.46,36.24,36.4,238900.0,25.0713,25.2026,25.0506,25.1612,238900.0
2014-01-10 10:30:00,36.41,36.55,36.38,36.46,160400.0,25.1681,25.2649,25.1473,25.2026,160400.0
2014-01-10 11:00:00,36.46,36.47,36.34,36.41,97200.0,25.2026,25.2096,25.1197,25.1681,97200.0
2014-01-10 11:30:00,36.4,36.49,36.37,36.46,96200.0,25.1612,25.2234,25.1404,25.2026,96200.0
2014-01-10 12:00:00,36.46,36.6,36.44,36.58,103000.0,25.2026,25.2994,25.1888,25.2856,103000.0
2014-01-10 12:30:00,36.57,36.62,36.48,36.55,115000.0,25.2787,25.3132,25.2165,25.2649,115000.0
2014-01-10 13:00:00,36.54,36.61,36.53,36.57,63300.0,25.2579,25.3063,25.251,25.2787,63300.0
2014-01-10 13:30:00,36.58,36.63,36.56,36.58,61600.0,25.2856,25.3202,25.2718,25.2856,61600.0
2014-01-10 14:00:00,36.59,36.65,36.58,36.59,58200.0,25.2925,25.334,25.2856,25.2925,58200.0
2014-01-10 14:30:00,36.59,36.66,36.57,36.57,52000.0,25.2925,25.3409,25.2787,25.2787,52000.0
2014-01-10 15:00:00,36.57,36.63,36.56,36.57,94000.0,25.2787,25.3202,25.2718,25.2787,94000.0
2014-01-10 15:30:00,36.57,36.59,36.45,36.52,377100.0,25.2787,25.2925,25.1957,25.2441,377100.0
2014-01-13 09:30:00,36.44,36.55,36.31,36.42,75200.0,25.1888,25.2649,25.099,25.175,75200.0
2014-01-13 10:00:00,36.42,36.57,36.4,36.54,83600.0,25.175,25.2787,25.1612,25.2579,83600.0
2014-01-13 10:30:00,36.52,36.54,36.4,36.41,56200.0,25.2441,25.2579,25.1612,25.1681,56200.0
2014-01-13 11:00:00,36.39,36.43,36.32,36.37,118800.0,25.1543,25.1819,25.1059,25.1404,118800.0
2014-01-13 11:30:00,36.38,36.46,36.35,36.36,49500.0,25.1473,25.2026,25.1266,25.1335,49500.0
2014-01-13 12:00:00,36.37,36.37,36.23,36.25,47200.0,25.1404,25.1404,25.0437,25.0575,47200.0
2014-01-13 12:30:00,36.24,36.25,36.17,36.17,55500.0,25.0506,25.0575,25.0022,25.0022,55500.0
2014-01-13 13:00:00,36.17,36.2,36.09,36.16,53000.0,25.0022,25.0229,24.9469,24.9953,53000.0
2014-01-13 13:30:00,36.16,36.2,36.12,36.19,74200.0,24.9953,25.0229,24.9676,25.016,74200.0
2014-01-13 14:00:00,36.2,36.24,36.16,36.19,58000.0,25.0229,25.0506,24.9953,25.016,58000.0
2014-01-13 14:30:00,36.19,36.2,36.1,36.1,54700.0,25.016,25.0229,24.9538,24.9538,54700.0
2014-01-13 15:00:00,36.1,36.16,36.04,36.14,81200.0,24.9538,24.9953,24.9123,24.9814,81200.0
2014-01-13 15:30:00,36.15,36.24,36.08,36.23,397000.0,24.9884,25.0506,24.94,25.0437,397000.0
2014-01-14 09:30:00,36.25,36.39,36.16,36.29,88500.0,25.0575,25.1543,24.9953,25.0851,88500.0
2014-01-14 10:00:00,36.31,36.39,36.25,36.3,77800.0,25.099,25.1543,25.0575,25.092,77800.0
2014-01-14 10:30:00,36.3,36.41,36.3,36.35,131900.0,25.092,25.1681,25.092,25.1266,131900.0
2014-01-14 11:00:00,36.36,36.49,36.35,36.45,103100.0,25.1335,25.2234,25.1266,25.1957,103100.0
2014-01-14 11:30:00,36.45,36.49,36.37,36.43,71400.0,25.1957,25.2234,25.1404,25.1819,71400.0
2014-01-14 12:00:00,36.43,36.47,36.35,36.42,88100.0,25.1819,25.2096,25.1266,25.175,88100.0
2014-01-14 12:30:00,36.42,36.45,36.29,36.3,99400.0,25.175,25.1957,25.0851,25.092,99400.0
2014-01-14 13:00:00,36.31,36.36,36.28,36.33,51700.0,25.099,25.1335,25.0782,25.1128,51700.0
2014-01-14 13:30:00,36.32,36.33,36.24,36.25,49500.0,25.1059,25.1128,25.0506,25.0575,49500.0
2014-01-14 14:00:00,36.25,36.37,36.21,36.37,68300.0,25.0575,25.1404,25.0298,25.1404,68300.0
2014-01-14 14:30:00,36.37,36.42,36.35,36.39,62300.0,25.1404,25.175,25.1266,25.1543,62300.0
2014-01-14 15:00:00,36.39,36.41,36.31,36.4,105800.0,25.1543,25.1681,25.099,25.1612,105800.0
2014-01-14 15:30:00,36.4,36.43,36.27,36.29,242600.0,25.1612,25.1819,25.0713,25.0851,242600.0
2014-01-15 09:30:00,36.31,36.4,36.18,36.21,100800.0,25.099,25.1612,25.0091,25.0298,100800.0
2014-01-15 10:00:00,36.21,36.3,36.18,36.25,88300.0,25.0298,25.092,25.0091,25.0575,88300.0
2014-01-15 10:30:00,36.24,36.24,36.14,36.14,56200.0,25.0506,25.0506,24.9814,24.9814,56200.0
2014-01-15 11:00:00,36.14,36.25,36.12,36.13,79200.0,24.9814,25.0575,24.9676,24.9745,79200.0
2014-01-15 11:30:00,36.14,36.18,36.1,36.12,73700.0,24.9814,25.0091,24.9538,24.9676,73700.0
2014-01-15 12:00:00,36.12,36.17,36.09,36.13,65400.0,24.9676,25.0022,24.9469,24.9745,65400.0
2014-01-15 12:30:00,36.13,36.13,36.04,36.06,66600.0,24.9745,24.9745,24.9123,24.9261,66600.0
2014-01-15 13:00:00,36.06,36.08,36.02,36.04,44000.0,24.9261,24.94,24.8985,24.9123,44000.0
2014-01-15 13:30:00,36.04,36.07,36.02,36.05,46000.0,24.9123,24.9331,24.8985,24.9192,46000.0
2014-01-15 14:00:00,36.05,36.1,36.03,36.08,57700.0,24.9192,24.9538,24.9054,24.94,57700.0
2014-01-15 14:30:00,36.09,36.11,36.04,36.05,106000.0,24.9469,24.9607,24.9123,24.9192,106000.0
2014-01-15 15:00:00,36.05,36.06,35.95,35.95,98500.0,24.9192,24.9261,24.8501,24.8501,98500.0
2014-01-15 15:30:00,35.95,35.98,35.93,35.95,237200.0,24.8501,24.8708,24.8363,24.8501,237200.0
2014-01-16 09:30:00,35.95,36.06,35.94,36.0,98900.0,24.8501,24.9261,24.8432,24.8847,98900.0
2014-01-16 10:00:00,36.01,36.08,35.96,35.97,47400.0,24.8916,24.94,24.857,24.8639,47400.0
2014-01-16 10:30:00,35.98,35.99,35.91,35.95,54200.0,24.8708,24.8778,24.8225,24.8501,54200.0
2014-01-16 11:00:00,35.95,36.05,35.93,36.02,38900.0,24.8501,24.9192,24.8363,24.8985,38900.0
2014-01-16 11:30:00,36.01,36.13,36.01,36.05,41500.0,24.8916,24.9745,24.8916,24.9192,41500.0
2014-01-16 12:00:00,36.04,36.06,35.93,35.96,46700.0,24.9123,24.9261,24.8363,24.857,46700.0
2014-01-16 12:30:00,35.95,35.98,35.89,35.94,35200.0,24.8501,24.8708,24.8086,24.8432,35200.0
2014-01-16 13:00:00,35.94,36.07,35.93,36.07,33500.0,24.8432,24.9331,24.8363,24.9331,33500.0
2014-01-16 13:30:00,36.06,36.09,36.02,36.05,35700.0,24.9261,24.9469,24.8985,24.9192,35700.0
2014-01-16 14:00:00,36.05,36.09,36.04,36.08,37200.0,24.9192,24.9469,24.9123,24.94,37200.0
2014-01-16 14:30:00,36.08,36.13,36.04,36.12,49500.0,24.94,24.9745,24.9123,24.9676,49500.0
2014-01-16 15:00:00,36.13,36.18,36.09,36.12,75000.0,24.9745,25.0091,24.9469,24.9676,75000.0
2014-01-16 15:30:00,36.13,36.19,36.07,36.17,318300.0,24.9745,25.016,24.9331,25.0022,318300.0
2014-01-17 09:30:00,36.2,36.25,36.09,36.13,177500.0,25.0229,25.0575,24.9469,24.9745,177500.0
2014-01-17 10:00:00,36.17,36.25,36.12,36.12,52600.0,25.0022,25.0575,24.9676,24.9676,52600.0
2014-01-17 10:30:00,36.13,36.2,36.1,36.16,26800.0,24.9745,25.0229,24.9538,24.9953,26800.0
2014-01-17 11:00:00,36.16,36.21,36.16,36.19,50100.0,24.9953,25.0298,24.9953,25.016,50100.0
2014-01-17 11:30:00,36.19,36.2,36.15,36.18,46600.0,25.016,25.0229,24.9884,25.0091,46600.0
2014-01-17 12:00:00,36.17,36.2,36.15,36.19,30400.0,25.0022,25.0229,24.9884,25.016,30400.0
2014-01-17 12:30:00,36.18,36.21,36.16,36.19,20500.0,25.0091,25.0298,24.9953,25.016,20500.0
2014-01-17 13:00:00,36.19,36.21,36.13,36.15,28900.0,25.016,25.0298,24.9745,24.9884,28900.0
2014-01-17 13:30:00,36.15,36.18,36.12,36.16,23100.0,24.9884,25.0091,24.9676,24.9953,23100.0
2014-01-17 14:00:00,36.16,36.19,36.13,36.16,24700.0,24.9953,25.016,24.9745,24.9953,24700.0
2014-01-17 14:30:00,36.16,36.17,36.1,36.12,23400.0,24.9953,25.0022,24.9538,24.9676,23400.0
2014-01-17 15:00:00,36.13,36.16,36.1,36.12,48900.0,24.9745,24.9953,24.9538,24.9676,48900.0
2014-01-17 15:30:00,36.12,36.16,36.08,36.16,155300.0,24.9676,24.9953,24.94,24.9953,155300.0
2014-01-21 09:30:00,36.32,36.57,36.24,36.49,90400.0,25.1059,25.2787,25.0506,25.2234,90400.0
2014-01-21 10:00:00,36.48,36.49,36.36,36.39,50900.0,25.2165,25.2234,25.1335,25.1543,50900.0
2014-01-21 10:30:00,36.38,36.48,36.38,36.43,37000.0,25.1473,25.2165,25.1473,25.1819,37000.0
2014-01-21 11:00:00,36.43,36.47,36.27,36.33,55400.0,25.1819,25.2096,25.0713,25.1128,55400.0
2014-01-21 11:30:00,36.32,36.37,36.3,36.36,98000.0,25.1059,25.1404,25.092,25.1335,98000.0
2014-01-21 12:00:00,36.36,36.45,36.32,36.43,24500.0,25.1335,25.1957,25.1059,25.1819,24500.0
2014-01-21 12:30:00,36.42,36.47,36.4,36.46,26600.0,25.175,25.2096,25.1612,25.2026,26600.0
2014-01-21 13:00:00,36.46,36.52,36.45,36.52,31300.0,25.2026,25.2441,25.1957,25.2441,31300.0
2014-01-21 13:30:00,36.52,36.59,36.51,36.54,31700.0,25.2441,25.2925,25.2372,25.2579,31700.0
2014-01-21 14:00:00,36.54,36.58,36.51,36.56,28000.0,25.2579,25.2856,25.2372,25.2718,28000.0
2014-01-21 14:30:00,36.55,36.61,36.52,36.56,45100.0,25.2649,25.3063,25.2441,25.2718,45100.0
2014-01-21 15:00:00,36.56,36.59,36.53,36.58,63100.0,25.2718,25.2925,25.251,25.2856,63100.0
2014-01-21 15:30:00,36.57,36.66,36.56,36.64,149300.0,25.2787,25.3409,25.2718,25.3271,149300.0
2014-01-22 09:30:00,36.68,36.84,36.61,36.79,76500.0,25.3547,25.4653,25.3063,25.4308,76500.0
2014-01-22 10:00:00,36.76,36.81,36.68,36.78,93100.0,25.41,25.4446,25.3547,25.4238,93100.0
2014-01-22 10:30:00,36.77,36.79,36.54,36.56,118500.0,25.4169,25.4308,25.2579,25.2718,118500.0
2014-01-22 11:00:00,36.55,36.61,36.5,36.52,159800.0,25.2649,25.3063,25.2303,25.2441,159800.0
2014-01-22 11:30:00,36.52,36.6,36.45,36.53,134400.0,25.2441,25.2994,25.1957,25.251,134400.0
2014-01-22 12:00:00,36.54,36.66,36.52,36.62,143400.0,25.2579,25.3409,25.2441,25.3132,143400.0
2014-01-22 12:30:00,36.62,36.64,36.55,36.62,131600.0,25.3132,25.3271,25.2649,25.3132,131600.0
2014-01-22 13:00:00,36.62,36.65,36.58,36.64,110500.0,25.3132,25.334,25.2856,25.3271,110500.0
2014-01-22 13:30:00,36.63,36.63,36.55,36.62,92900.0,25.3202,25.3202,25.2649,25.3132,92900.0
2014-01-22 14:00:00,36.62,36.68,36.6,36.63,103000.0,25.3132,25.3547,25.2994,25.3202,103000.0
2014-01-22 14:30:00,36.64,36.69,36.61,36.64,56500.0,25.3271,25.3616,25.3063,25.3271,56500.0
2014-01-22 15:00:00,36.65,36.67,36.62,36.62,40500.0,25.334,25.3478,25.3132,25.3132,40500.0
2014-01-22 15:30:00,36.63,36.71,36.62,36.62,193300.0,25.3202,25.3755,25.3132,25.3132,193300.0
2014-01-23 09:30:00,36.47,36.51,36.23,36.32,126900.0,25.2096,25.2372,25.0437,25.1059,126900.0
2014-01-23 10:00:00,36.32,36.37,36.24,36.32,98200.0,25.1059,25.1404,25.0506,25.1059,98200.0
2014-01-23 10:30:00,36.33,36.44,36.29,36.41,69200.0,25.1128,25.1888,25.0851,25.1681,69200.0
2014-01-23 11:00:00,36.41,36.53,36.38,36.53,84400.0,25.1681,25.251,25.1473,25.251,84400.0
2014-01-23 11:30:00,36.53,36.59,36.48,36.55,95300.0,25.251,25.2925,25.2165,25.2649,95300.0
2014-01-23 12:00:00,36.55,36.55,36.39,36.4,77600.0,25.2649,25.2649,25.1543,25.1612,77600.0
2014-01-23 12:30:00,36.4,36.5,36.38,36.41,90900.0,25.1612,25.2303,25.1473,25.1681,90900.0
2014-01-23 13:00:00,36.41,36.41,36.3,36.36,120300.0,25.1681,25.1681,25.092,25.1335,120300.0
2014-01-23 13:30:00,36.35,36.39,36.31,36.35,98900.0,25.1266,25.1543,25.099,25.1266,98900.0
2014-01-23 14:00:00,36.36,36.41,36.34,36.38,40200.0,25.1335,25.1681,25.1197,25.1473,40200.0
2014-01-23 14:30:00,36.37,36.43,36.36,36.42,74200.0,25.1404,25.1819,25.1335,25.175,74200.0
2014-01-23 15:00:00,36.42,36.45,36.39,36.43,79400.0,25.175,25.1957,25.1543,25.1819,79400.0
2014-01-23 15:30:00,36.42,36.49,36.4,36.47,182200.0,25.175,25.2234,25.1612,25.2096,182200.0
2014-01-24 09:30:00,36.35,36.47,36.23,36.45,82900.0,25.1266,25.2096,25.0437,25.1957,82900.0
2014-01-24 10:00:00,36.44,36.54,36.44,36.53,107900.0,25.1888,25.2579,25.1888,25.251,107900.0
2014-01-24 10:30:00,36.52,36.52,36.32,36.36,121000.0,25.2441,25.2441,25.1059,25.1335,121000.0
2014-01-24 11:00:00,36.36,36.48,36.35,36.38,78600.0,25.1335,25.2165,25.1266,25.1473,78600.0
2014-01-24 11:30:00,36.37,36.47,36.35,36.47,131900.0,25.1404,25.2096,25.1266,25.2096,131900.0
2014-01-24 12:00:00,36.46,36.48,36.38,36.4,56000.0,25.2026,25.2165,25.1473,25.1612,56000.0
2014-01-24 12:30:00,36.39,36.39,36.31,36.31,39100.0,25.1543,25.1543,25.099,25.099,39100.0
2014-01-24 13:00:00,36.32,36.33,36.26,36.27,32400.0,25.1059,25.1128,25.0644,25.0713,32400.0
2014-01-24 13:30:00,36.26,36.34,36.26,36.29,67400.0,25.0644,25.1197,25.0644,25.0851,67400.0
2014-01-24 14:00:00,36.29,36.29,36.14,36.15,86200.0,25.0851,25.0851,24.9814,24.9884,86200.0
2014-01-24 14:30:00,36.15,36.23,36.14,36.17,81400.0,24.9884,25.0437,24.9814,25.0022,81400.0
2014-01-24 15:00:00,36.17,36.17,36.03,36.05,145300.0,25.0022,25.0022,24.9054,24.9192,145300.0
2014-01-24 15:30:00,36.05,36.08,35.91,35.92,454300.0,24.9192,24.94,24.8225,24.8294,454300.0
2014-01-27 09:30:00,35.99,36.22,35.88,36.12,259400.0,24.8778,25.0367,24.8017,24.9676,259400.0
2014-01-27 10:00:00,36.11,36.22,36.1,36.2,267600.0,24.9607,25.0367,24.9538,25.0229,267600.0
2014-01-27 10:30:00,36.21,36.28,36.13,36.15,143800.0,25.0298,25.0782,24.9745,24.9884,143800.0
2014-01-27 11:00:00,36.15,36.35,36.14,36.25,239500.0,24.9884,25.1266,24.9814,25.0575,239500.0
2014-01-27 11:30:00,36.25,36.31,36.19,36.28,93500.0,25.0575,25.099,25.016,25.0782,93500.0
2014-01-27 12:00:00,36.28,36.39,36.25,36.34,118000.0,25.0782,25.1543,25.0575,25.1197,118000.0
2014-01-27 12:30:00,36.32,36.35,36.17,36.17,83500.0,25.1059,25.1266,25.0022,25.0022,83500.0
2014-01-27 13:00:00,36.18,36.26,36.16,36.21,49500.0,25.0091,25.0644,24.9953,25.0298,49500.0
2014-01-27 13:30:00,36.22,36.27,36.17,36.2,73100.0,25.0367,25.0713,25.0022,25.0229,73100.0
2014-01-27 14:00:00,36.21,36.34,36.2,36.29,88700.0,25.0298,25.1197,25.0229,25.0851,88700.0
2014-01-27 14:30:00,36.29,36.4,36.26,36.39,48400.0,25.0851,25.1612,25.0644,25.1543,48400.0
2014-01-27 15:00:00,36.39,36.42,36.33,36.34,65900.0,25.1543,25.175,25.1128,25.1197,65900.0
2014-01-27 15:30:00,36.35,36.38,36.24,36.25,194500.0,25.1266,25.1473,25.0506,25.0575,194500.0
2014-01-28 09:30:00,36.28,36.38,36.23,36.34,72600.0,25.0782,25.1473,25.0437,25.1197,72600.0
2014-01-28 10:00:00,36.32,36.39,36.29,36.3,83600.0,25.1059,25.1543,25.0851,25.092,83600.0
2014-01-28 10:30:00,36.31,36.32,36.24,36.24,49200.0,25.099,25.1059,25.0506,25.0506,49200.0
2014-01-28 11:00:00,36.25,36.34,36.24,36.27,79800.0,25.0575,25.1197,25.0506,25.0713,79800.0
2014-01-28 11:30:00,36.27,36.27,36.2,36.25,78100.0,25.0713,25.0713,25.0229,25.0575,78100.0
2014-01-28 12:00:00,36.25,36.37,36.25,36.34,68700.0,25.0575,25.1404,25.0575,25.1197,68700.0
2014-01-28 12:30:00,36.35,36.42,36.35,36.4,48700.0,25.1266,25.175,25.1266,25.1612,48700.0
2014-01-28 13:00:00,36.41,36.48,36.36,36.45,71600.0,25.1681,25.2165,25.1335,25.1957,71600.0
2014-01-28 13:30:00,36.45,36.48,36.43,36.44,60900.0,25.1957,25.2165,25.1819,25.1888,60900.0
2014-01-28 14:00:00,36.44,36.48,36.43,36.48,39000.0,25.1888,25.2165,25.1819,25.2165,39000.0
2014-01-28 14:30:00,36.47,36.5,36.46,36.5,46000.0,25.2096,25.2303,25.2026,25.2303,46000.0
2014-01-28 15:00:00,36.49,36.54,36.47,36.54,42500.0,25.2234,25.2579,25.2096,25.2579,42500.0
2014-01-28 15:30:00,36.53,36.55,36.49,36.52,165600.0,25.251,25.2649,25.2234,25.2441,165600.0
2014-01-29 09:30:00,36.43,36.61,36.33,36.5,122500.0,25.1819,25.3063,25.1128,25.2303,122500.0
2014-01-29 10:00:00,36.5,36.59,36.44,36.49,53300.0,25.2303,25.2925,25.1888,25.2234,53300.0
2014-01-29 10:30:00,36.5,36.55,36.43,36.43,42300.0,25.2303,25.2649,25.1819,25.1819,42300.0
2014-01-29 11:00:00,36.45,36.51,36.44,36.48,36800.0,25.1957,25.2372,25.1888,25.2165,36800.0
2014-01-29 11:30:00,36.48,36.49,36.43,36.45,50100.0,25.2165,25.2234,25.1819,25.1957,50100.0
2014-01-29 12:00:00,36.46,36.59,36.46,36.58,45600.0,25.2026,25.2925,25.2026,25.2856,45600.0
2014-01-29 12:30:00,36.6,36.66,36.53,36.54,64100.0,25.2994,25.3409,25.251,25.2579,64100.0
2014-01-29 13:00:00,36.54,36.57,36.44,36.54,65800.0,25.2579,25.2787,25.1888,25.2579,65800.0
2014-01-29 13:30:00,36.53,36.63,36.5,36.58,59100.0,25.251,25.3202,25.2303,25.2856,59100.0
2014-01-29 14:00:00,36.56,36.67,36.42,36.65,213700.0,25.2718,25.3478,25.175,25.334,213700.0
2014-01-29 14:30:00,36.64,36.74,36.56,36.59,131200.0,25.3271,25.3962,25.2718,25.2925,131200.0
2014-01-29 15:00:00,36.59,36.63,36.51,36.55,150600.0,25.2925,25.3202,25.2372,25.2649,150600.0
2014-01-29 15:30:00,36.55,36.64,36.52,36.63,376800.0,25.2649,25.3271,25.2441,25.3202,376800.0
2014-01-30 09:30:00,36.71,36.94,36.64,36.9,73700.0,25.3755,25.5344,25.3271,25.5068,73700.0
2014-01-30 10:00:00,36.9,37.0,36.87,36.95,67800.0,25.5068,25.5759,25.4861,25.5414,67800.0
2014-01-30 10:30:00,36.95,37.05,36.94,37.01,78500.0,25.5414,25.6105,25.5344,25.5828,78500.0
2014-01-30 11:00:00,37.01,37.04,36.98,37.0,65200.0,25.5828,25.6036,25.5621,25.5759,65200.0
2014-01-30 11:30:00,37.0,37.2,36.99,37.18,61100.0,25.5759,25.7142,25.569,25.7003,61100.0
2014-01-30 12:00:00,37.18,37.19,37.08,37.08,64400.0,25.7003,25.7072,25.6312,25.6312,64400.0
2014-01-30 12:30:00,37.07,37.14,37.06,37.14,49600.0,25.6243,25.6727,25.6174,25.6727,49600.0
2014-01-30 13:00:00,37.14,37.17,37.11,37.11,58500.0,25.6727,25.6934,25.6519,25.6519,58500.0
2014-01-30 13:30:00,37.12,37.16,37.07,37.14,37600.0,25.6589,25.6865,25.6243,25.6727,37600.0
2014-01-30 14:00:00,37.14,37.14,37.06,37.1,43500.0,25.6727,25.6727,25.6174,25.645,43500.0
2014-01-30 14:30:00,37.11,37.15,37.05,37.09,81100.0,25.6519,25.6796,25.6105,25.6381,81100.0
2014-01-30 15:00:00,37.1,37.24,37.09,37.22,115100.0,25.645,25.7418,25.6381,25.728,115100.0
2014-01-30 15:30:00,37.23,37.29,37.2,37.26,262900.0,25.7349,25.7764,25.7142,25.7556,262900.0
2014-01-31 09:30:00,37.07,37.34,36.85,37.32,115500.0,25.6243,25.8109,25.4722,25.7971,115500.0
2014-01-31 10:00:00,37.31,37.45,37.31,37.37,196900.0,25.7902,25.887,25.7902,25.8317,196900.0
2014-01-31 10:30:00,37.37,37.52,37.37,37.47,119700.0,25.8317,25.9354,25.8317,25.9008,119700.0
2014-01-31 11:00:00,37.47,37.6,37.44,37.6,125000.0,25.9008,25.9907,25.8801,25.9907,125000.0
2014-01-31 11:30:00,37.6,37.71,37.58,37.69,136600.0,25.9907,26.0667,25.9768,26.0529,136600.0
2014-01-31 12:00:00,37.69,37.73,37.65,37.71,90800.0,26.0529,26.0805,26.0252,26.0667,90800.0
2014-01-31 12:30:00,37.71,37.87,37.68,37.87,155000.0,26.0667,26.1773,26.046,26.1773,155000.0
2014-01-31 13:00:00,37.86,37.88,37.72,37.77,133100.0,26.1704,26.1842,26.0736,26.1082,133100.0
2014-01-31 13:30:00,37.77,37.9,37.76,37.9,121000.0,26.1082,26.198,26.1013,26.198,121000.0
2014-01-31 14:00:00,37.89,37.91,37.88,37.9,92400.0,26.1911,26.2049,26.1842,26.198,92400.0
2014-01-31 14:30:00,37.89,37.91,37.85,37.87,120700.0,26.1911,26.2049,26.1635,26.1773,120700.0
2014-01-31 15:00:00,37.86,37.94,37.82,37.94,190800.0,26.1704,26.2257,26.1427,26.2257,190800.0
2014-01-31 15:30:00,37.93,37.94,37.83,37.84,530300.0,26.2188,26.2257,26.1496,26.1566,530300.0
2014-02-03 09:30:00,37.85,38.17,37.8,38.08,267200.0,26.1635,26.3847,26.1289,26.3225,267200.0
2014-02-03 10:00:00,38.07,38.34,37.9,38.05,238300.0,26.3155,26.5022,26.198,26.3017,238300.0
2014-02-03 10:30:00,38.04,38.06,37.92,37.94,130200.0,26.2948,26.3086,26.2119,26.2257,130200.0
2014-02-03 11:00:00,37.95,37.97,37.85,37.91,137100.0,26.2326,26.2464,26.1635,26.2049,137100.0
2014-02-03 11:30:00,37.9,37.95,37.82,37.86,227100.0,26.198,26.2326,26.1427,26.1704,227100.0
2014-02-03 12:00:00,37.86,37.87,37.7,37.73,201200.0,26.1704,26.1773,26.0598,26.0805,201200.0
2014-02-03 12:30:00,37.73,37.86,37.72,37.85,223700.0,26.0805,26.1704,26.0736,26.1635,223700.0
2014-02-03 13:00:00,37.84,37.87,37.79,37.82,238000.0,26.1566,26.1773,26.122,26.1427,238000.0
2014-02-03 13:30:00,37.81,37.85,37.66,37.7,260000.0,26.1358,26.1635,26.0321,26.0598,260000.0
2014-02-03 14:00:00,37.7,37.8,37.67,37.68,168100.0,26.0598,26.1289,26.039,26.046,168100.0
2014-02-03 14:30:00,37.68,37.69,37.61,37.68,162800.0,26.046,26.0529,25.9976,26.046,162800.0
2014-02-03 15:00:00,37.67,37.72,37.66,37.66,152400.0,26.039,26.0736,26.0321,26.0321,152400.0
2014-02-03 15:30:00,37.66,37.67,37.59,37.66,549800.0,26.0321,26.039,25.9837,26.0321,549800.0
2014-02-04 09:30:00,37.8,37.8,37.36,37.46,199600.0,26.1289,26.1289,25.8248,25.8939,199600.0
2014-02-04 10:00:00,37.45,37.47,37.33,37.4,199400.0,25.887,25.9008,25.804,25.8524,199400.0
2014-02-04 10:30:00,37.4,37.5,37.34,37.36,256600.0,25.8524,25.9215,25.8109,25.8248,256600.0
2014-02-04 11:00:00,37.36,37.42,37.21,37.22,330200.0,25.8248,25.8662,25.7211,25.728,330200.0
2014-02-04 11:30:00,37.23,37.23,37.11,37.17,374400.0,25.7349,25.7349,25.6519,25.6934,374400.0
2014-02-04 12:00:00,37.17,37.3,37.17,37.28,153000.0,25.6934,25.7833,25.6934,25.7695,153000.0
2014-02-04 12:30:00,37.29,37.3,37.23,37.29,172700.0,25.7764,25.7833,25.7349,25.7764,172700.0
2014-02-04 13:00:00,37.3,37.3,37.27,37.29,241800.0,25.7833,25.7833,25.7625,25.7764,241800.0
2014-02-04 13:30:00,37.29,37.31,37.23,37.23,198900.0,25.7764,25.7902,25.7349,25.7349,198900.0
2014-02-04 14:00:00,37.23,37.27,37.19,37.2,107900.0,25.7349,25.7625,25.7072,25.7142,107900.0
2014-02-04 14:30:00,37.2,37.24,37.17,37.2,244300.0,25.7142,25.7418,25.6934,25.7142,244300.0
2014-02-04 15:00:00,37.2,37.24,37.11,37.11,194500.0,25.7142,25.7418,25.6519,25.6519,194500.0
2014-02-04 15:30:00,37.12,37.23,37.1,37.22,536000.0,25.6589,25.7349,25.645,25.728,536000.0
2014-02-05 09:30:00,37.18,37.21,36.81,36.81,130300.0,25.7003,25.7211,25.4446,25.4446,130300.0
2014-02-05 10:00:00,36.81,37.03,36.81,36.94,436400.0,25.4446,25.5966,25.4446,25.5344,436400.0
2014-02-05 10:30:00,36.93,36.99,36.84,36.84,127000.0,25.5275,25.569,25.4653,25.4653,127000.0
2014-02-05 11:00:00,36.83,36.84,36.74,36.83,164700.0,25.4584,25.4653,25.3962,25.4584,164700.0
2014-02-05 11:30:00,36.83,36.87,36.79,36.87,88600.0,25.4584,25.4861,25.4308,25.4861,88600.0
2014-02-05 12:00:00,36.87,36.93,36.79,36.9,104100.0,25.4861,25.5275,25.4308,25.5068,104100.0
2014-02-05 12:30:00,36.9,37.0,36.89,37.0,50600.0,25.5068,25.5759,25.4999,25.5759,50600.0
2014-02-05 13:00:00,37.01,37.08,36.98,36.98,75300.0,25.5828,25.6312,25.5621,25.5621,75300.0
2014-02-05 13:30:00,36.99,37.0,36.92,36.95,105200.0,25.569,25.5759,25.5206,25.5414,105200.0
2014-02-05 14:00:00,36.95,36.99,36.93,36.96,70200.0,25.5414,25.569,25.5275,25.5483,70200.0
2014-02-05 14:30:00,36.97,36.99,36.93,36.95,85100.0,25.5552,25.569,25.5275,25.5414,85100.0
2014-02-05 15:00:00,36.94,37.01,36.92,37.01,123700.0,25.5344,25.5828,25.5206,25.5828,123700.0
2014-02-05 15:30:00,37.0,37.01,36.9,36.92,355600.0,25.5759,25.5828,25.5068,25.5206,355600.0
2014-02-06 09:30:00,36.93,36.96,36.78,36.93,110000.0,25.5275,25.5483,25.4238,25.5275,110000.0
2014-02-06 10:00:00,36.94,37.0,36.79,36.8,67200.0,25.5344,25.5759,25.4308,25.4377,67200.0
2014-02-06 10:30:00,36.81,36.9,36.79,36.88,109000.0,25.4446,25.5068,25.4308,25.493,109000.0
2014-02-06 11:00:00,36.88,36.92,36.84,36.89,129400.0,25.493,25.5206,25.4653,25.4999,129400.0
2014-02-06 11:30:00,36.91,37.03,36.91,37.0,79900.0,25.5137,25.5966,25.5137,25.5759,79900.0
2014-02-06 12:00:00,37.0,37.15,37.0,37.14,61000.0,25.5759,25.6796,25.5759,25.6727,61000.0
2014-02-06 12:30:00,37.14,37.14,37.08,37.12,55300.0,25.6727,25.6727,25.6312,25.6589,55300.0
2014-02-06 13:00:00,37.12,37.14,37.07,37.07,116800.0,25.6589,25.6727,25.6243,25.6243,116800.0
2014-02-06 13:30:00,37.08,37.08,36.99,37.04,109400.0,25.6312,25.6312,25.569,25.6036,109400.0
2014-02-06 14:00:00,37.05,37.16,37.05,37.16,83400.0,25.6105,25.6865,25.6105,25.6865,83400.0
2014-02-06 14:30:00,37.15,37.16,37.09,37.13,71000.0,25.6796,25.6865,25.6381,25.6658,71000.0
2014-02-06 15:00:00,37.13,37.18,37.09,37.13,92700.0,25.6658,25.7003,25.6381,25.6658,92700.0
2014-02-06 15:30:00,37.13,37.21,37.09,37.18,174300.0,25.6658,25.7211,25.6381,25.7003,174300.0
2014-02-07 09:30:00,37.29,37.43,37.21,37.43,75800.0,25.7764,25.8731,25.7211,25.8731,75800.0
2014-02-07 10:00:00,37.43,37.44,37.26,37.33,93900.0,25.8731,25.8801,25.7556,25.804,93900.0
2014-02-07 10:30:00,37.33,37.34,37.17,37.3,51300.0,25.804,25.8109,25.6934,25.7833,51300.0
2014-02-07 11:00:00,37.29,37.33,37.25,37.28,41100.0,25.7764,25.804,25.7487,25.7695,41100.0
2014-02-07 11:30:00,37.28,37.35,37.25,37.26,119100.0,25.7695,25.8178,25.7487,25.7556,119100.0
2014-02-07 12:00:00,37.26,37.29,37.23,37.28,59900.0,25.7556,25.7764,25.7349,25.7695,59900.0
2014-02-07 12:30:00,37.29,37.3,37.27,37.29,19300.0,25.7764,25.7833,25.7625,25.7764,19300.0
2014-02-07 13:00:00,37.29,37.33,37.26,37.27,63800.0,25.7764,25.804,25.7556,25.7625,63800.0
2014-02-07 13:30:00,37.27,37.37,37.26,37.37,50500.0,25.7625,25.8317,25.7556,25.8317,50500.0
2014-02-07 14:00:00,37.36,37.38,37.3,37.31,31500.0,25.8248,25.8386,25.7833,25.7902,31500.0
2014-02-07 14:30:00,37.31,37.38,37.28,37.36,49200.0,25.7902,25.8386,25.7695,25.8248,49200.0
2014-02-07 15:00:00,37.36,37.38,37.32,37.37,67800.0,25.8248,25.8386,25.7971,25.8317,67800.0
2014-02-07 15:30:00,37.37,37.47,37.37,37.43,326500.0,25.8317,25.9008,25.8317,25.8731,326500.0
2014-02-10 09:30:00,37.34,37.41,37.0,37.25,81800.0,25.8109,25.8593,25.5759,25.7487,81800.0
2014-02-10 10:00:00,37.26,37.48,37.26,37.44,74600.0,25.7556,25.9077,25.7556,25.8801,74600.0
2014-02-10 10:30:00,37.44,37.55,37.4,37.51,41700.0,25.8801,25.9561,25.8524,25.9284,41700.0
2014-02-10 11:00:00,37.52,37.54,37.47,37.49,27600.0,25.9354,25.9492,25.9008,25.9146,27600.0
2014-02-10 11:30:00,37.49,37.51,37.44,37.44,26300.0,25.9146,25.9284,25.8801,25.8801,26300.0
2014-02-10 12:00:00,37.43,37.44,37.34,37.37,51500.0,25.8731,25.8801,25.8109,25.8317,51500.0
2014-02-10 12:30:00,37.38,37.44,37.35,37.41,32700.0,25.8386,25.8801,25.8178,25.8593,32700.0
2014-02-10 13:00:00,37.42,37.49,37.41,37.49,35200.0,25.8662,25.9146,25.8593,25.9146,35200.0
2014-02-10 13:30:00,37.49,37.54,37.47,37.49,55700.0,25.9146,25.9492,25.9008,25.9146,55700.0
2014-02-10 14:00:00,37.49,37.55,37.47,37.51,59200.0,25.9146,25.9561,25.9008,25.9284,59200.0
2014-02-10 14:30:00,37.5,37.53,37.49,37.53,68100.0,25.9215,25.9423,25.9146,25.9423,68100.0
2014-02-10 15:00:00,37.52,37.58,37.51,37.58,59100.0,25.9354,25.9768,25.9284,25.9768,59100.0
2014-02-10 15:30:00,37.57,37.67,37.54,37.65,259500.0,25.9699,26.039,25.9492,26.0252,259500.0
2014-02-11 09:30:00,37.6,37.75,37.56,37.61,65200.0,25.9907,26.0943,25.963,25.9976,65200.0
2014-02-11 10:00:00,37.61,37.82,37.61,37.76,77100.0,25.9976,26.1427,25.9976,26.1013,77100.0
2014-02-11 10:30:00,37.76,37.77,37.71,37.71,54200.0,26.1013,26.1082,26.0667,26.0667,54200.0
2014-02-11 11:00:00,37.71,37.77,37.69,37.74,78900.0,26.0667,26.1082,26.0529,26.0874,78900.0
2014-02-11 11:30:00,37.75,37.89,37.74,37.87,86900.0,26.0943,26.1911,26.0874,26.1773,86900.0
2014-02-11 12:00:00,37.86,38.04,37.86,38.04,77400.0,26.1704,26.2948,26.1704,26.2948,77400.0
2014-02-11 12:30:00,38.04,38.07,38.0,38.05,40000.0,26.2948,26.3155,26.2672,26.3017,40000.0
2014-02-11 13:00:00,38.05,38.18,38.04,38.15,89000.0,26.3017,26.3916,26.2948,26.3708,89000.0
2014-02-11 13:30:00,38.16,38.19,38.15,38.17,40500.0,26.3778,26.3985,26.3708,26.3847,40500.0
2014-02-11 14:00:00,38.16,38.17,38.11,38.11,60600.0,26.3778,26.3847,26.3432,26.3432,60600.0
2014-02-11 14:30:00,38.11,38.16,38.1,38.16,68500.0,26.3432,26.3778,26.3363,26.3778,68500.0
2014-02-11 15:00:00,38.15,38.17,38.13,38.15,95000.0,26.3708,26.3847,26.357,26.3708,95000.0
2014-02-11 15:30:00,38.14,38.15,38.1,38.13,205400.0,26.3639,26.3708,26.3363,26.357,205400.0
2014-02-12 09:30:00,38.1,38.2,37.97,38.19,52700.0,26.3363,26.4054,26.2464,26.3985,52700.0
2014-02-12 10:00:00,38.2,38.25,38.12,38.19,56100.0,26.4054,26.44,26.3501,26.3985,56100.0
2014-02-12 10:30:00,38.2,38.2,38.11,38.15,42600.0,26.4054,26.4054,26.3432,26.3708,42600.0
2014-02-12 11:00:00,38.15,38.19,38.13,38.14,38500.0,26.3708,26.3985,26.357,26.3639,38500.0
2014-02-12 11:30:00,38.13,38.15,38.08,38.09,50900.0,26.357,26.3708,26.3225,26.3294,50900.0
2014-02-12 12:00:00,38.09,38.1,38.04,38.07,35800.0,26.3294,26.3363,26.2948,26.3155,35800.0
2014-02-12 12:30:00,38.07,38.11,38.05,38.07,39500.0,26.3155,26.3432,26.3017,26.3155,39500.0
2014-02-12 13:00:00,38.06,38.12,38.02,38.09,40400.0,26.3086,26.3501,26.281,26.3294,40400.0
2014-02-12 13:30:00,38.09,38.12,38.05,38.12,41200.0,26.3294,26.3501,26.3017,26.3501,41200.0
2014-02-12 14:00:00,38.12,38.14,38.04,38.04,34600.0,26.3501,26.3639,26.2948,26.2948,34600.0
2014-02-12 14:30:00,38.04,38.05,37.99,38.01,41500.0,26.2948,26.3017,26.2602,26.2741,41500.0
2014-02-12 15:00:00,38.01,38.07,38.0,38.03,62400.0,26.2741,26.3155,26.2672,26.2879,62400.0
2014-02-12 15:30:00,38.02,38.07,38.0,38.05,159300.0,26.281,26.3155,26.2672,26.3017,159300.0
2014-02-13 09:30:00,37.93,38.17,37.85,38.11,58800.0,26.2188,26.3847,26.1635,26.3432,58800.0
2014-02-13 10:00:00,38.12,38.19,38.07,38.11,108600.0,26.3501,26.3985,26.3155,26.3432,108600.0
2014-02-13 10:30:00,38.11,38.11,38.0,38.05,105600.0,26.3432,26.3432,26.2672,26.3017,105600.0
2014-02-13 11:00:00,38.05,38.19,38.03,38.16,103200.0,26.3017,26.3985,26.2879,26.3778,103200.0
2014-02-13 11:30:00,38.17,38.21,38.15,38.2,59400.0,26.3847,26.4123,26.3708,26.4054,59400.0
2014-02-13 12:00:00,38.2,38.21,38.14,38.15,51000.0,26.4054,26.4123,26.3639,26.3708,51000.0
2014-02-13 12:30:00,38.15,38.2,38.13,38.19,52800.0,26.3708,26.4054,26.357,26.3985,52800.0
2014-02-13 13:00:00,38.18,38.3,38.17,38.3,56300.0,26.3916,26.4745,26.3847,26.4745,56300.0
2014-02-13 13:30:00,38.3,38.32,38.27,38.31,53700.0,26.4745,26.4884,26.4538,26.4814,53700.0
2014-02-13 14:00:00,38.32,38.38,38.27,38.28,58200.0,26.4884,26.5298,26.4538,26.4607,58200.0
2014-02-13 14:30:00,38.29,38.39,38.29,38.39,54500.0,26.4676,26.5367,26.4676,26.5367,54500.0
2014-02-13 15:00:00,38.39,38.39,38.31,38.34,78100.0,26.5367,26.5367,26.4814,26.5022,78100.0
2014-02-13 15:30:00,38.35,38.4,38.31,38.4,306500.0,26.5091,26.5436,26.4814,26.5436,306500.0
2014-02-14 09:30:00,38.34,38.47,38.25,38.46,39600.0,26.5022,26.592,26.44,26.5851,39600.0
2014-02-14 10:00:00,38.46,38.55,38.46,38.54,55900.0,26.5851,26.6473,26.5851,26.6404,55900.0
2014-02-14 10:30:00,38.55,38.65,38.55,38.61,59500.0,26.6473,26.7165,26.6473,26.6888,59500.0
2014-02-14 11:00:00,38.6,38.6,38.52,38.52,45700.0,26.6819,26.6819,26.6266,26.6266,45700.0
2014-02-14 11:30:00,38.51,38.64,38.51,38.54,27900.0,26.6197,26.7095,26.6197,26.6404,27900.0
2014-02-14 12:00:00,38.54,38.57,38.51,38.52,21900.0,26.6404,26.6612,26.6197,26.6266,21900.0
2014-02-14 12:30:00,38.52,38.53,38.48,38.49,24400.0,26.6266,26.6335,26.5989,26.6059,24400.0
2014-02-14 13:00:00,38.49,38.5,38.45,38.47,36600.0,26.6059,26.6128,26.5782,26.592,36600.0
2014-02-14 13:30:00,38.47,38.53,38.47,38.52,26500.0,26.592,26.6335,26.592,26.6266,26500.0
2014-02-14 14:00:00,38.52,38.57,38.51,38.55,36500.0,26.6266,26.6612,26.6197,26.6473,36500.0
2014-02-14 14:30:00,38.55,38.56,38.52,38.53,38200.0,26.6473,26.6542,26.6266,26.6335,38200.0
2014-02-14 15:00:00,38.54,38.58,38.52,38.57,38300.0,26.6404,26.6681,26.6266,26.6612,38300.0
2014-02-14 15:30:00,38.58,38.64,38.57,38.64,165700.0,26.6681,26.7095,26.6612,26.7095,165700.0
2014-02-18 09:30:00,38.74,39.0,38.66,38.99,114000.0,26.7787,26.9584,26.7234,26.9515,114000.0
2014-02-18 10:00:00,38.97,39.03,38.92,38.98,105500.0,26.9377,26.9791,26.9031,26.9446,105500.0
2014-02-18 10:30:00,38.98,38.98,38.77,38.81,79700.0,26.9446,26.9446,26.7994,26.8271,79700.0
2014-02-18 11:00:00,38.81,38.9,38.79,38.85,52200.0,26.8271,26.8893,26.8132,26.8547,52200.0
2014-02-18 11:30:00,38.86,38.92,38.83,38.84,94700.0,26.8616,26.9031,26.8409,26.8478,94700.0
2014-02-18 12:00:00,38.84,38.92,38.83,38.9,72300.0,26.8478,26.9031,26.8409,26.8893,72300.0
2014-02-18 12:30:00,38.89,38.92,38.8,38.89,80600.0,26.8824,26.9031,26.8201,26.8824,80600.0
2014-02-18 13:00:00,38.89,38.94,38.87,38.92,33100.0,26.8824,26.9169,26.8685,26.9031,33100.0
2014-02-18 13:30:00,38.91,38.91,38.85,38.89,39200.0,26.8962,26.8962,26.8547,26.8824,39200.0
2014-02-18 14:00:00,38.88,38.92,38.86,38.87,38600.0,26.8754,26.9031,26.8616,26.8685,38600.0
2014-02-18 14:30:00,38.87,38.87,38.78,38.8,84300.0,26.8685,26.8685,26.8063,26.8201,84300.0
2014-02-18 15:00:00,38.8,38.82,38.77,38.81,92400.0,26.8201,26.834,26.7994,26.8271,92400.0
2014-02-18 15:30:00,38.8,38.9,38.8,38.89,150300.0,26.8201,26.8893,26.8201,26.8824,150300.0
2014-02-19 09:30:00,38.78,38.84,38.55,38.78,47600.0,26.8063,26.8478,26.6473,26.8063,47600.0
2014-02-19 10:00:00,38.82,39.0,38.79,38.95,41700.0,26.834,26.9584,26.8132,26.9238,41700.0
2014-02-19 10:30:00,38.96,38.98,38.86,38.87,48800.0,26.9307,26.9446,26.8616,26.8685,48800.0
2014-02-19 11:00:00,38.87,38.9,38.8,38.82,67000.0,26.8685,26.8893,26.8201,26.834,67000.0
2014-02-19 11:30:00,38.82,38.84,38.68,38.68,266800.0,26.834,26.8478,26.7372,26.7372,266800.0
2014-02-19 12:00:00,38.67,38.68,38.53,38.53,199200.0,26.7303,26.7372,26.6335,26.6335,199200.0
2014-02-19 12:30:00,38.54,38.57,38.44,38.45,105700.0,26.6404,26.6612,26.5713,26.5782,105700.0
2014-02-19 13:00:00,38.45,38.65,38.42,38.58,163000.0,26.5782,26.7165,26.5575,26.6681,163000.0
2014-02-19 13:30:00,38.59,38.6,38.49,38.5,115200.0,26.675,26.6819,26.6059,26.6128,115200.0
2014-02-19 14:00:00,38.5,38.65,38.42,38.45,182000.0,26.6128,26.7165,26.5575,26.5782,182000.0
2014-02-19 14:30:00,38.45,38.46,38.32,38.37,123900.0,26.5782,26.5851,26.4884,26.5229,123900.0
2014-02-19 15:00:00,38.36,38.37,38.17,38.19,180200.0,26.516,26.5229,26.3847,26.3985,180200.0
2014-02-19 15:30:00,38.19,38.27,38.16,38.26,438200.0,26.3985,26.4538,26.3778,26.4469,438200.0
2014-02-20 09:30:00,38.52,38.64,38.28,38.34,166500.0,26.6266,26.7095,26.4607,26.5022,166500.0
2014-02-20 10:00:00,38.36,38.41,38.27,38.4,287800.0,26.516,26.5506,26.4538,26.5436,287800.0
2014-02-20 10:30:00,38.41,38.45,38.34,38.4,230600.0,26.5506,26.5782,26.5022,26.5436,230600.0
2014-02-20 11:00:00,38.4,38.46,38.38,38.39,226500.0,26.5436,26.5851,26.5298,26.5367,226500.0
2014-02-20 11:30:00,38.4,38.59,38.38,38.4,236100.0,26.5436,26.675,26.5298,26.5436,236100.0
2014-02-20 12:00:00,38.4,38.67,38.38,38.65,251300.0,26.5436,26.7303,26.5298,26.7165,251300.0
2014-02-20 12:30:00,38.67,38.81,38.61,38.8,103200.0,26.7303,26.8271,26.6888,26.8201,103200.0
2014-02-20 13:00:00,38.8,38.83,38.72,38.78,77200.0,26.8201,26.8409,26.7648,26.8063,77200.0
2014-02-20 13:30:00,38.78,38.79,38.66,38.7,65400.0,26.8063,26.8132,26.7234,26.751,65400.0
2014-02-20 14:00:00,38.7,38.72,38.62,38.68,87100.0,26.751,26.7648,26.6957,26.7372,87100.0
2014-02-20 14:30:00,38.69,38.71,38.65,38.69,161100.0,26.7441,26.7579,26.7165,26.7441,161100.0
2014-02-20 15:00:00,38.69,38.84,38.69,38.83,147300.0,26.7441,26.8478,26.7441,26.8409,147300.0
2014-02-20 15:30:00,38.82,38.9,38.8,38.81,211600.0,26.834,26.8893,26.8201,26.8271,211600.0
2014-02-21 09:30:00,41.0,42.24,39.92,40.55,780500.0,28.3409,29.198,27.5943,28.0298,780500.0
2014-02-21 10:00:00,40.56,40.69,40.16,40.55,555700.0,28.0367,28.1266,27.7602,28.0298,555700.0
2014-02-21 10:30:00,40.55,41.21,40.54,41.15,520100.0,28.0298,28.486,28.0229,28.4446,520100.0
2014-02-21 11:00:00,41.16,41.25,40.6,40.97,503900.0,28.4515,28.5137,28.0644,28.3201,503900.0
2014-02-21 11:30:00,40.98,41.15,40.71,40.75,367800.0,28.3271,28.4446,28.1404,28.1681,367800.0
2014-02-21 12:00:00,40.76,40.86,40.63,40.69,175800.0,28.175,28.2441,28.0851,28.1266,175800.0
2014-02-21 12:30:00,40.69,40.76,40.6,40.75,134100.0,28.1266,28.175,28.0644,28.1681,134100.0
2014-02-21 13:00:00,40.76,40.94,40.73,40.89,135800.0,28.175,28.2994,28.1542,28.2648,135800.0
2014-02-21 13:30:00,40.88,40.95,40.83,40.91,130200.0,28.2579,28.3063,28.2234,28.2787,130200.0
2014-02-21 14:00:00,40.92,40.97,40.87,40.89,152300.0,28.2856,28.3201,28.251,28.2648,152300.0
2014-02-21 14:30:00,40.89,40.99,40.83,40.91,184600.0,28.2648,28.334,28.2234,28.2787,184600.0
2014-02-21 15:00:00,40.91,40.99,40.86,40.89,219000.0,28.2787,28.334,28.2441,28.2648,219000.0
2014-02-21 15:30:00,40.89,40.92,40.75,40.87,818400.0,28.2648,28.2856,28.1681,28.251,818400.0
2014-02-24 09:30:00,40.98,41.56,40.87,41.41,493200.0,28.3271,28.728,28.251,28.6243,493200.0
2014-02-24 10:00:00,41.39,41.4,41.14,41.17,276700.0,28.6105,28.6174,28.4376,28.4584,276700.0
2014-02-24 10:30:00,41.18,41.31,41.16,41.23,206000.0,28.4653,28.5552,28.4515,28.4999,206000.0
2014-02-24 11:00:00,41.24,41.31,41.21,41.23,268900.0,28.5068,28.5552,28.486,28.4999,268900.0
2014-02-24 11:30:00,41.23,41.34,41.2,41.25,311800.0,28.4999,28.5759,28.4791,28.5137,311800.0
2014-02-24 12:00:00,41.25,41.3,41.22,41.25,142900.0,28.5137,28.5482,28.4929,28.5137,142900.0
2014-02-24 12:30:00,41.25,41.31,41.22,41.25,115900.0,28.5137,28.5552,28.4929,28.5137,115900.0
2014-02-24 13:00:00,41.24,41.25,41.13,41.15,170500.0,28.5068,28.5137,28.4307,28.4446,170500.0
2014-02-24 13:30:00,41.15,41.16,41.05,41.08,112700.0,28.4446,28.4515,28.3754,28.3962,112700.0
2014-02-24 14:00:00,41.08,41.15,41.08,41.09,98500.0,28.3962,28.4446,28.3962,28.4031,98500.0
2014-02-24 14:30:00,41.09,41.11,41.03,41.04,166400.0,28.4031,28.4169,28.3616,28.3685,166400.0
2014-02-24 15:00:00,41.05,41.07,40.96,40.96,263900.0,28.3754,28.3893,28.3132,28.3132,263900.0
2014-02-24 15:30:00,40.96,40.99,40.86,40.9,514400.0,28.3132,28.334,28.2441,28.2718,514400.0
2014-02-25 09:30:00,40.44,40.61,40.41,40.46,292600.0,27.9538,28.0713,27.933,27.9676,292600.0
2014-02-25 10:00:00,40.46,40.65,40.46,40.63,278600.0,27.9676,28.0989,27.9676,28.0851,278600.0
2014-02-25 10:30:00,40.63,40.71,40.61,40.63,178500.0,28.0851,28.1404,28.0713,28.0851,178500.0
2014-02-25 11:00:00,40.63,40.74,40.62,40.72,108400.0,28.0851,28.1612,28.0782,28.1473,108400.0
2014-02-25 11:30:00,40.73,40.88,40.71,40.77,121800.0,28.1542,28.2579,28.1404,28.1819,121800.0
2014-02-25 12:00:00,40.77,40.83,40.71,40.77,66000.0,28.1819,28.2234,28.1404,28.1819,66000.0
2014-02-25 12:30:00,40.77,40.79,40.69,40.71,56900.0,28.1819,28.1957,28.1266,28.1404,56900.0
2014-02-25 13:00:00,40.7,40.72,40.63,40.63,57500.0,28.1335,28.1473,28.0851,28.0851,57500.0
2014-02-25 13:30:00,40.64,40.67,40.56,40.64,85900.0,28.092,28.1128,28.0367,28.092,85900.0
2014-02-25 14:00:00,40.64,40.66,40.54,40.6,102300.0,28.092,28.1059,28.0229,28.0644,102300.0
2014-02-25 14:30:00,40.6,40.62,40.57,40.61,83800.0,28.0644,28.0782,28.0436,28.0713,83800.0
2014-02-25 15:00:00,40.61,40.61,40.44,40.45,166200.0,28.0713,28.0713,27.9538,27.9607,166200.0
2014-02-25 15:30:00,40.45,40.49,40.38,40.49,455100.0,27.9607,27.9883,27.9123,27.9883,455100.0
2014-02-26 09:30:00,40.59,40.67,40.35,40.38,66200.0,28.0575,28.1128,27.8916,27.9123,66200.0
2014-02-26 10:00:00,40.4,40.48,40.32,40.47,85900.0,27.9261,27.9814,27.8708,27.9745,85900.0
2014-02-26 10:30:00,40.47,40.51,40.33,40.36,66000.0,27.9745,28.0022,27.8777,27.8985,66000.0
2014-02-26 11:00:00,40.36,40.38,40.3,40.36,48400.0,27.8985,27.9123,27.857,27.8985,48400.0
2014-02-26 11:30:00,40.37,40.39,40.28,40.38,56300.0,27.9054,27.9192,27.8432,27.9123,56300.0
2014-02-26 12:00:00,40.39,40.41,40.32,40.38,49400.0,27.9192,27.933,27.8708,27.9123,49400.0
2014-02-26 12:30:00,40.38,40.48,40.36,40.45,106900.0,27.9123,27.9814,27.8985,27.9607,106900.0
2014-02-26 13:00:00,40.44,40.54,40.41,40.54,78200.0,27.9538,28.0229,27.933,28.0229,78200.0
2014-02-26 13:30:00,40.54,40.57,40.49,40.52,55600.0,28.0229,28.0436,27.9883,28.0091,55600.0
2014-02-26 14:00:00,40.52,40.55,40.42,40.43,77500.0,28.0091,28.0298,27.94,27.9469,77500.0
2014-02-26 14:30:00,40.43,40.48,40.41,40.44,71900.0,27.9469,27.9814,27.933,27.9538,71900.0
2014-02-26 15:00:00,40.44,40.48,40.35,40.36,109200.0,27.9538,27.9814,27.8916,27.8985,109200.0
2014-02-26 15:30:00,40.37,40.48,40.37,40.43,211400.0,27.9054,27.9814,27.9054,27.9469,211400.0
2014-02-27 09:30:00,40.41,40.7,40.3,40.5,85100.0,27.933,28.1335,27.857,27.9953,85100.0
2014-02-27 10:00:00,40.51,40.53,40.39,40.42,78000.0,28.0022,28.016,27.9192,27.94,78000.0
2014-02-27 10:30:00,40.42,40.47,40.33,40.35,95700.0,27.94,27.9745,27.8777,27.8916,95700.0
2014-02-27 11:00:00,40.36,40.47,40.31,40.46,70200.0,27.8985,27.9745,27.8639,27.9676,70200.0
2014-02-27 11:30:00,40.45,40.46,40.23,40.25,66900.0,27.9607,27.9676,27.8086,27.8224,66900.0
2014-02-27 12:00:00,40.25,40.27,40.11,40.14,84100.0,27.8224,27.8363,27.7257,27.7464,84100.0
2014-02-27 12:30:00,40.13,40.19,40.09,40.16,62600.0,27.7395,27.781,27.7118,27.7602,62600.0
2014-02-27 13:00:00,40.16,40.18,40.03,40.05,58500.0,27.7602,27.7741,27.6704,27.6842,58500.0
2014-02-27 13:30:00,40.05,40.15,40.03,40.13,101200.0,27.6842,27.7533,27.6704,27.7395,101200.0
2014-02-27 14:00:00,40.13,40.2,40.12,40.19,71300.0,27.7395,27.7879,27.7326,27.781,71300.0
2014-02-27 14:30:00,40.19,40.21,40.13,40.16,83600.0,27.781,27.7948,27.7395,27.7602,83600.0
2014-02-27 15:00:00,40.17,40.21,40.13,40.18,80300.0,27.7671,27.7948,27.7395,27.7741,80300.0
2014-02-27 15:30:00,40.18,40.18,40.08,40.16,180400.0,27.7741,27.7741,27.7049,27.7602,180400.0
2014-02-28 09:30:00,40.23,40.54,40.16,40.36,57900.0,27.8086,28.0229,27.7602,27.8985,57900.0
2014-02-28 10:00:00,40.35,40.53,40.34,40.5,64500.0,27.8916,28.016,27.8847,27.9953,64500.0
2014-02-28 10:30:00,40.5,40.56,40.47,40.55,63100.0,27.9953,28.0367,27.9745,28.0298,63100.0
2014-02-28 11:00:00,40.55,40.55,40.45,40.49,67500.0,28.0298,28.0298,27.9607,27.9883,67500.0
2014-02-28 11:30:00,40.5,40.62,40.48,40.59,47200.0,27.9953,28.0782,27.9814,28.0575,47200.0
2014-02-28 12:00:00,40.58,40.59,40.49,40.5,27500.0,28.0506,28.0575,27.9883,27.9953,27500.0
2014-02-28 12:30:00,40.49,40.55,40.49,40.5,26600.0,27.9883,28.0298,27.9883,27.9953,26600.0
2014-02-28 13:00:00,40.51,40.55,40.47,40.55,66400.0,28.0022,28.0298,27.9745,28.0298,66400.0
2014-02-28 13:30:00,40.56,40.56,40.49,40.52,32900.0,28.0367,28.0367,27.9883,28.0091,32900.0
2014-02-28 14:00:00,40.52,40.55,40.5,40.54,41100.0,28.0091,28.0298,27.9953,28.0229,41100.0
2014-02-28 14:30:00,40.54,40.54,40.45,40.47,53500.0,28.0229,28.0229,27.9607,27.9745,53500.0
2014-02-28 15:00:00,40.47,40.47,40.31,40.39,129200.0,27.9745,27.9745,27.8639,27.9192,129200.0
2014-02-28 15:30:00,40.39,40.48,40.34,40.42,175800.0,27.9192,27.9814,27.8847,27.94,175800.0
2014-03-03 09:30:00,40.33,40.43,40.24,40.32,92900.0,27.8777,27.9469,27.8155,27.8708,92900.0
2014-03-03 10:00:00,40.31,40.38,40.13,40.2,79300.0,27.8639,27.9123,27.7395,27.7879,79300.0
2014-03-03 10:30:00,40.2,40.23,40.13,40.23,90600.0,27.7879,27.8086,27.7395,27.8086,90600.0
2014-03-03 11:00:00,40.23,40.34,40.14,40.31,169600.0,27.8086,27.8847,27.7464,27.8639,169600.0
2014-03-03 11:30:00,40.31,40.33,40.15,40.15,128800.0,27.8639,27.8777,27.7533,27.7533,128800.0
2014-03-03 12:00:00,40.16,40.34,40.16,40.3,113600.0,27.7602,27.8847,27.7602,27.857,113600.0
2014-03-03 12:30:00,40.31,40.38,40.29,40.33,71800.0,27.8639,27.9123,27.8501,27.8777,71800.0
2014-03-03 13:00:00,40.33,40.54,40.33,40.42,94400.0,27.8777,28.0229,27.8777,27.94,94400.0
2014-03-03 13:30:00,40.41,40.54,40.39,40.5,60200.0,27.933,28.0229,27.9192,27.9953,60200.0
2014-03-03 14:00:00,40.5,40.52,40.44,40.44,66800.0,27.9953,28.0091,27.9538,27.9538,66800.0
2014-03-03 14:30:00,40.44,40.61,40.43,40.56,81800.0,27.9538,28.0713,27.9469,28.0367,81800.0
2014-03-03 15:00:00,40.56,40.57,40.39,40.44,131100.0,28.0367,28.0436,27.9192,27.9538,131100.0
2014-03-03 15:30:00,40.44,40.44,40.31,40.35,286100.0,27.9538,27.9538,27.8639,27.8916,286100.0
2014-03-04 09:30:00,40.7,40.87,40.7,40.75,193300.0,28.1335,28.251,28.1335,28.1681,193300.0
2014-03-04 10:00:00,40.75,40.83,40.7,40.81,132600.0,28.1681,28.2234,28.1335,28.2095,132600.0
2014-03-04 10:30:00,40.81,40.88,40.78,40.86,123900.0,28.2095,28.2579,28.1888,28.2441,123900.0
2014-03-04 11:00:00,40.86,40.87,40.77,40.79,104300.0,28.2441,28.251,28.1819,28.1957,104300.0
2014-03-04 11:30:00,40.79,40.81,40.72,40.77,88000.0,28.1957,28.2095,28.1473,28.1819,88000.0
2014-03-04 12:00:00,40.78,40.82,40.74,40.8,150100.0,28.1888,28.2165,28.1612,28.2026,150100.0
2014-03-04 12:30:00,40.8,40.82,40.7,40.73,61600.0,28.2026,28.2165,28.1335,28.1542,61600.0
2014-03-04 13:00:00,40.73,40.85,40.72,40.85,66200.0,28.1542,28.2372,28.1473,28.2372,66200.0
2014-03-04 13:30:00,40.85,40.89,40.73,40.76,88400.0,28.2372,28.2648,28.1542,28.175,88400.0
2014-03-04 14:00:00,40.76,40.77,40.66,40.73,125800.0,28.175,28.1819,28.1059,28.1542,125800.0
2014-03-04 14:30:00,40.74,40.89,40.71,40.85,103000.0,28.1612,28.2648,28.1404,28.2372,103000.0
2014-03-04 15:00:00,40.85,40.98,40.85,40.91,137300.0,28.2372,28.3271,28.2372,28.2787,137300.0
2014-03-04 15:30:00,40.91,40.99,40.9,40.9,262400.0,28.2787,28.334,28.2718,28.2718,262400.0
2014-03-05 09:30:00,40.84,40.85,40.69,40.74,76200.0,28.2303,28.2372,28.1266,28.1612,76200.0
2014-03-05 10:00:00,40.75,40.84,40.72,40.79,104800.0,28.1681,28.2303,28.1473,28.1957,104800.0
2014-03-05 10:30:00,40.8,40.87,40.78,40.83,54400.0,28.2026,28.251,28.1888,28.2234,54400.0
2014-03-05 11:00:00,40.83,40.88,40.72,40.73,54300.0,28.2234,28.2579,28.1473,28.1542,54300.0
2014-03-05 11:30:00,40.72,40.77,40.69,40.75,54900.0,28.1473,28.1819,28.1266,28.1681,54900.0
2014-03-05 12:00:00,40.76,40.78,40.64,40.64,44000.0,28.175,28.1888,28.092,28.092,44000.0
2014-03-05 12:30:00,40.64,40.7,40.62,40.66,34100.0,28.092,28.1335,28.0782,28.1059,34100.0
2014-03-05 13:00:00,40.66,40.72,40.66,40.69,27100.0,28.1059,28.1473,28.1059,28.1266,27100.0
2014-03-05 13:30:00,40.69,40.7,40.58,40.65,54000.0,28.1266,28.1335,28.0506,28.0989,54000.0
2014-03-05 14:00:00,40.65,40.7,40.58,40.58,69200.0,28.0989,28.1335,28.0506,28.0506,69200.0
2014-03-05 14:30:00,40.58,40.6,40.54,40.58,82600.0,28.0506,28.0644,28.0229,28.0506,82600.0
2014-03-05 15:00:00,40.57,40.58,40.48,40.53,83400.0,28.0436,28.0506,27.9814,28.016,83400.0
2014-03-05 15:30:00,40.53,40.63,40.48,40.58,208300.0,28.016,28.0851,27.9814,28.0506,208300.0
2014-03-06 09:30:00,40.64,40.75,40.53,40.62,70000.0,28.092,28.1681,28.016,28.0782,70000.0
2014-03-06 10:00:00,40.6,40.6,40.4,40.48,84000.0,28.0644,28.0644,27.9261,27.9814,84000.0
2014-03-06 10:30:00,40.48,40.53,40.45,40.46,94400.0,27.9814,28.016,27.9607,27.9676,94400.0
2014-03-06 11:00:00,40.46,40.49,40.4,40.42,80700.0,27.9676,27.9883,27.9261,27.94,80700.0
2014-03-06 11:30:00,40.42,40.48,40.37,40.39,43900.0,27.94,27.9814,27.9054,27.9192,43900.0
2014-03-06 12:00:00,40.39,40.4,40.25,40.27,57000.0,27.9192,27.9261,27.8224,27.8363,57000.0
2014-03-06 12:30:00,40.27,40.29,40.22,40.26,28500.0,27.8363,27.8501,27.8017,27.8294,28500.0
2014-03-06 13:00:00,40.25,40.29,40.16,40.26,42500.0,27.8224,27.8501,27.7602,27.8294,42500.0
2014-03-06 13:30:00,40.26,40.32,40.19,40.32,63600.0,27.8294,27.8708,27.781,27.8708,63600.0
2014-03-06 14:00:00,40.31,40.35,40.23,40.35,77300.0,27.8639,27.8916,27.8086,27.8916,77300.0
2014-03-06 14:30:00,40.34,40.37,40.33,40.36,46300.0,27.8847,27.9054,27.8777,27.8985,46300.0
2014-03-06 15:00:00,40.37,40.44,40.35,40.42,48400.0,27.9054,27.9538,27.8916,27.94,48400.0
2014-03-06 15:30:00,40.43,40.44,40.29,40.32,152900.0,27.9469,27.9538,27.8501,27.8708,152900.0
2014-03-07 09:30:00,40.29,40.38,40.08,40.09,242400.0,27.8501,27.9123,27.7049,27.7118,242400.0
2014-03-07 10:00:00,40.07,40.12,39.77,39.8,226300.0,27.698,27.7326,27.4906,27.5114,226300.0
2014-03-07 10:30:00,39.81,39.91,39.68,39.72,387500.0,27.5183,27.5874,27.4284,27.4561,387500.0
2014-03-07 11:00:00,39.71,39.75,39.65,39.7,161300.0,27.4492,27.4768,27.4077,27.4423,161300.0
2014-03-07 11:30:00,39.7,39.73,39.65,39.69,374000.0,27.4423,27.463,27.4077,27.4354,374000.0
2014-03-07 12:00:00,39.7,39.8,39.67,39.72,244200.0,27.4423,27.5114,27.4215,27.4561,244200.0
2014-03-07 12:30:00,39.73,39.74,39.61,39.63,69600.0,27.463,27.4699,27.3801,27.3939,69600.0
2014-03-07 13:00:00,39.63,39.74,39.59,39.69,119400.0,27.3939,27.4699,27.3662,27.4354,119400.0
2014-03-07 13:30:00,39.69,39.91,39.69,39.89,140600.0,27.4354,27.5874,27.4354,27.5736,140600.0
2014-03-07 14:00:00,39.9,40.01,39.89,39.97,426200.0,27.5805,27.6565,27.5736,27.6289,426200.0
2014-03-07 14:30:00,39.97,39.97,39.89,39.91,185800.0,27.6289,27.6289,27.5736,27.5874,185800.0
2014-03-07 15:00:00,39.91,39.93,39.86,39.86,192900.0,27.5874,27.6012,27.5529,27.5529,192900.0
2014-03-07 15:30:00,39.87,39.93,39.74,39.91,555200.0,27.5598,27.6012,27.4699,27.5874,555200.0
2014-03-10 09:30:00,39.46,39.6,39.41,39.49,84400.0,27.5515,27.6493,27.5166,27.5725,84400.0
2014-03-10 10:00:00,39.49,39.65,39.48,39.64,78700.0,27.5725,27.6842,27.5655,27.6772,78700.0
2014-03-10 10:30:00,39.64,39.65,39.52,39.52,111500.0,27.6772,27.6842,27.5934,27.5934,111500.0
2014-03-10 11:00:00,39.51,39.56,39.48,39.5,163800.0,27.5864,27.6214,27.5655,27.5795,163800.0
2014-03-10 11:30:00,39.5,39.52,39.44,39.46,174300.0,27.5795,27.5934,27.5376,27.5515,174300.0
2014-03-10 12:00:00,39.46,39.62,39.46,39.62,67700.0,27.5515,27.6633,27.5515,27.6633,67700.0
2014-03-10 12:30:00,39.62,39.76,39.62,39.75,75500.0,27.6633,27.761,27.6633,27.754,75500.0
2014-03-10 13:00:00,39.75,39.76,39.64,39.68,77700.0,27.754,27.761,27.6772,27.7051,77700.0
2014-03-10 13:30:00,39.68,39.68,39.6,39.61,53000.0,27.7051,27.7051,27.6493,27.6563,53000.0
2014-03-10 14:00:00,39.61,39.61,39.55,39.6,62800.0,27.6563,27.6563,27.6144,27.6493,62800.0
2014-03-10 14:30:00,39.6,39.65,39.59,39.6,89200.0,27.6493,27.6842,27.6423,27.6493,89200.0
2014-03-10 15:00:00,39.6,39.65,39.59,39.59,153800.0,27.6493,27.6842,27.6423,27.6423,153800.0
2014-03-10 15:30:00,39.6,39.7,39.6,39.66,277200.0,27.6493,27.7191,27.6493,27.6912,277200.0
2014-03-11 09:30:00,39.66,39.74,39.38,39.38,82100.0,27.6912,27.747,27.4957,27.4957,82100.0
2014-03-11 10:00:00,39.39,39.44,39.3,39.44,150000.0,27.5027,27.5376,27.4398,27.5376,150000.0
2014-03-11 10:30:00,39.44,39.63,39.44,39.57,62600.0,27.5376,27.6702,27.5376,27.6283,62600.0
2014-03-11 11:00:00,39.58,39.67,39.57,39.64,47600.0,27.6353,27.6982,27.6283,27.6772,47600.0
2014-03-11 11:30:00,39.63,39.64,39.47,39.51,57200.0,27.6702,27.6772,27.5585,27.5864,57200.0
2014-03-11 12:00:00,39.51,39.56,39.49,39.52,97100.0,27.5864,27.6214,27.5725,27.5934,97100.0
2014-03-11 12:30:00,39.52,39.61,39.51,39.57,68000.0,27.5934,27.6563,27.5864,27.6283,68000.0
2014-03-11 13:00:00,39.56,39.62,39.54,39.59,76200.0,27.6214,27.6633,27.6074,27.6423,76200.0
2014-03-11 13:30:00,39.58,39.69,39.57,39.68,43300.0,27.6353,27.7121,27.6283,27.7051,43300.0
2014-03-11 14:00:00,39.67,39.68,39.61,39.61,74200.0,27.6982,27.7051,27.6563,27.6563,74200.0
2014-03-11 14:30:00,39.62,39.65,39.58,39.63,96900.0,27.6633,27.6842,27.6353,27.6702,96900.0
2014-03-11 15:00:00,39.62,39.66,39.58,39.64,110800.0,27.6633,27.6912,27.6353,27.6772,110800.0
2014-03-11 15:30:00,39.64,39.69,39.59,39.66,216000.0,27.6772,27.7121,27.6423,27.6912,216000.0
2014-03-12 09:30:00,39.64,39.83,39.56,39.74,100300.0,27.6772,27.8099,27.6214,27.747,100300.0
2014-03-12 10:00:00,39.75,39.84,39.73,39.82,92800.0,27.754,27.8169,27.7401,27.8029,92800.0
2014-03-12 10:30:00,39.82,39.85,39.76,39.8,91700.0,27.8029,27.8238,27.761,27.7889,91700.0
2014-03-12 11:00:00,39.79,39.83,39.75,39.8,51400.0,27.7819,27.8099,27.754,27.7889,51400.0
2014-03-12 11:30:00,39.79,39.9,39.79,39.87,111400.0,27.7819,27.8588,27.7819,27.8378,111400.0
2014-03-12 12:00:00,39.87,40.05,39.87,40.01,90200.0,27.8378,27.9635,27.8378,27.9356,90200.0
2014-03-12 12:30:00,40.01,40.01,39.91,39.96,31300.0,27.9356,27.9356,27.8657,27.9006,31300.0
2014-03-12 13:00:00,39.95,39.95,39.87,39.91,33100.0,27.8937,27.8937,27.8378,27.8657,33100.0
2014-03-12 13:30:00,39.91,39.95,39.9,39.9,47800.0,27.8657,27.8937,27.8588,27.8588,47800.0
2014-03-12 14:00:00,39.9,39.98,39.9,39.98,70200.0,27.8588,27.9146,27.8588,27.9146,70200.0
2014-03-12 14:30:00,39.97,39.98,39.94,39.96,49200.0,27.9076,27.9146,27.8867,27.9006,49200.0
2014-03-12 15:00:00,39.97,40.07,39.96,40.04,82700.0,27.9076,27.9774,27.9006,27.9565,82700.0
2014-03-12 15:30:00,40.04,40.2,40.01,40.19,325600.0,27.9565,28.0682,27.9356,28.0612,325600.0
2014-03-13 09:30:00,40.22,40.47,40.15,40.45,100400.0,28.0822,28.2567,28.0333,28.2428,100400.0
2014-03-13 10:00:00,40.44,40.63,40.38,40.63,106600.0,28.2358,28.3684,28.1939,28.3684,106600.0
2014-03-13 10:30:00,40.63,40.66,40.45,40.58,62700.0,28.3684,28.3894,28.2428,28.3335,62700.0
2014-03-13 11:00:00,40.58,40.64,40.53,40.58,91300.0,28.3335,28.3754,28.2986,28.3335,91300.0
2014-03-13 11:30:00,40.58,40.79,40.57,40.7,168000.0,28.3335,28.4802,28.3266,28.4173,168000.0
2014-03-13 12:00:00,40.71,40.71,40.55,40.57,77800.0,28.4243,28.4243,28.3126,28.3266,77800.0
2014-03-13 12:30:00,40.57,40.67,40.55,40.67,80000.0,28.3266,28.3964,28.3126,28.3964,80000.0
2014-03-13 13:00:00,40.66,40.74,40.59,40.73,163600.0,28.3894,28.4453,28.3405,28.4383,163600.0
2014-03-13 13:30:00,40.73,40.76,40.65,40.73,101300.0,28.4383,28.4592,28.3824,28.4383,101300.0
2014-03-13 14:00:00,40.74,40.77,40.69,40.72,115200.0,28.4453,28.4662,28.4103,28.4313,115200.0
2014-03-13 14:30:00,40.72,40.86,40.72,40.83,111100.0,28.4313,28.529,28.4313,28.5081,111100.0
2014-03-13 15:00:00,40.84,40.88,40.72,40.78,132200.0,28.5151,28.543,28.4313,28.4732,132200.0
2014-03-13 15:30:00,40.78,40.86,40.76,40.83,365900.0,28.4732,28.529,28.4592,28.5081,365900.0
2014-03-14 09:30:00,40.82,41.2,40.68,41.07,117600.0,28.5011,28.7664,28.4034,28.6757,117600.0
2014-03-14 10:00:00,41.07,41.14,40.98,41.06,99700.0,28.6757,28.7245,28.6128,28.6687,99700.0
2014-03-14 10:30:00,41.07,41.2,41.03,41.15,74400.0,28.6757,28.7664,28.6477,28.7315,74400.0
2014-03-14 11:00:00,41.15,41.17,41.09,41.12,88100.0,28.7315,28.7455,28.6896,28.7106,88100.0
2014-03-14 11:30:00,41.12,41.26,41.09,41.22,89200.0,28.7106,28.8083,28.6896,28.7804,89200.0
2014-03-14 12:00:00,41.21,41.21,41.13,41.15,61100.0,28.7734,28.7734,28.7176,28.7315,61100.0
2014-03-14 12:30:00,41.15,41.24,41.11,41.22,51700.0,28.7315,28.7944,28.7036,28.7804,51700.0
2014-03-14 13:00:00,41.23,41.25,41.19,41.23,56500.0,28.7874,28.8013,28.7594,28.7874,56500.0
2014-03-14 13:30:00,41.23,41.23,41.12,41.17,92700.0,28.7874,28.7874,28.7106,28.7455,92700.0
2014-03-14 14:00:00,41.18,41.18,41.15,41.17,69400.0,28.7525,28.7525,28.7315,28.7455,69400.0
2014-03-14 14:30:00,41.16,41.18,41.07,41.07,78200.0,28.7385,28.7525,28.6757,28.6757,78200.0
2014-03-14 15:00:00,41.07,41.09,41.01,41.09,110400.0,28.6757,28.6896,28.6338,28.6896,110400.0
2014-03-14 15:30:00,41.09,41.15,41.06,41.13,370900.0,28.6896,28.7315,28.6687,28.7176,370900.0
2014-03-17 09:30:00,41.2,41.31,40.88,41.0,101000.0,28.7664,28.8432,28.543,28.6268,101000.0
2014-03-17 10:00:00,40.99,41.09,40.94,41.09,87500.0,28.6198,28.6896,28.5849,28.6896,87500.0
2014-03-17 10:30:00,41.1,41.11,40.94,40.96,91800.0,28.6966,28.7036,28.5849,28.5989,91800.0
2014-03-17 11:00:00,40.95,41.14,40.93,41.14,73000.0,28.5919,28.7245,28.5779,28.7245,73000.0
2014-03-17 11:30:00,41.14,41.2,41.09,41.13,134600.0,28.7245,28.7664,28.6896,28.7176,134600.0
2014-03-17 12:00:00,41.14,41.16,41.07,41.11,95500.0,28.7245,28.7385,28.6757,28.7036,95500.0
2014-03-17 12:30:00,41.12,41.19,41.11,41.16,130100.0,28.7106,28.7594,28.7036,28.7385,130100.0
2014-03-17 13:00:00,41.17,41.2,41.08,41.1,86700.0,28.7455,28.7664,28.6826,28.6966,86700.0
2014-03-17 13:30:00,41.1,41.15,41.08,41.15,110300.0,28.6966,28.7315,28.6826,28.7315,110300.0
2014-03-17 14:00:00,41.15,41.23,41.13,41.21,137300.0,28.7315,28.7874,28.7176,28.7734,137300.0
2014-03-17 14:30:00,41.21,41.21,41.14,41.14,82100.0,28.7734,28.7734,28.7245,28.7245,82100.0
2014-03-17 15:00:00,41.14,41.15,41.11,41.15,107800.0,28.7245,28.7315,28.7036,28.7315,107800.0
2014-03-17 15:30:00,41.15,41.16,41.09,41.12,282400.0,28.7315,28.7385,28.6896,28.7106,282400.0
2014-03-18 09:30:00,41.16,41.25,41.02,41.23,131000.0,28.7385,28.8013,28.6408,28.7874,131000.0
2014-03-18 10:00:00,41.23,41.33,41.21,41.28,84900.0,28.7874,28.8572,28.7734,28.8223,84900.0
2014-03-18 10:30:00,41.29,41.35,41.15,41.15,68700.0,28.8293,28.8712,28.7315,28.7315,68700.0
2014-03-18 11:00:00,41.16,41.33,41.16,41.31,68400.0,28.7385,28.8572,28.7385,28.8432,68400.0
2014-03-18 11:30:00,41.31,41.34,41.21,41.25,92800.0,28.8432,28.8642,28.7734,28.8013,92800.0
2014-03-18 12:00:00,41.26,41.26,41.21,41.26,77800.0,28.8083,28.8083,28.7734,28.8083,77800.0
2014-03-18 12:30:00,41.26,41.35,41.25,41.3,48700.0,28.8083,28.8712,28.8013,28.8363,48700.0
2014-03-18 13:00:00,41.29,41.3,41.24,41.26,64000.0,28.8293,28.8363,28.7944,28.8083,64000.0
2014-03-18 13:30:00,41.26,41.29,41.17,41.19,85800.0,28.8083,28.8293,28.7455,28.7594,85800.0
2014-03-18 14:00:00,41.19,41.21,41.11,41.12,72100.0,28.7594,28.7734,28.7036,28.7106,72100.0
2014-03-18 14:30:00,41.12,41.17,41.08,41.14,66800.0,28.7106,28.7455,28.6826,28.7245,66800.0
2014-03-18 15:00:00,41.14,41.15,41.07,41.08,216900.0,28.7245,28.7315,28.6757,28.6826,216900.0
2014-03-18 15:30:00,41.09,41.13,41.05,41.09,247000.0,28.6896,28.7176,28.6617,28.6896,247000.0
2014-03-19 09:30:00,41.15,41.28,40.93,41.13,44200.0,28.7315,28.8223,28.5779,28.7176,44200.0
2014-03-19 10:00:00,41.13,41.15,41.01,41.06,75200.0,28.7176,28.7315,28.6338,28.6687,75200.0
2014-03-19 10:30:00,41.06,41.13,41.03,41.03,65100.0,28.6687,28.7176,28.6477,28.6477,65100.0
2014-03-19 11:00:00,41.04,41.05,40.96,40.97,52200.0,28.6547,28.6617,28.5989,28.6058,52200.0
2014-03-19 11:30:00,40.97,41.11,40.89,40.9,79700.0,28.6058,28.7036,28.55,28.557,79700.0
2014-03-19 12:00:00,40.9,40.95,40.86,40.95,67500.0,28.557,28.5919,28.529,28.5919,67500.0
2014-03-19 12:30:00,40.93,40.94,40.85,40.88,28100.0,28.5779,28.5849,28.5221,28.543,28100.0
2014-03-19 13:00:00,40.88,40.96,40.87,40.95,21500.0,28.543,28.5989,28.536,28.5919,21500.0
2014-03-19 13:30:00,40.95,40.99,40.94,40.99,25300.0,28.5919,28.6198,28.5849,28.6198,25300.0
2014-03-19 14:00:00,40.99,41.0,40.66,40.69,84500.0,28.6198,28.6268,28.3894,28.4103,84500.0
2014-03-19 14:30:00,40.7,40.73,40.42,40.55,97100.0,28.4173,28.4383,28.2218,28.3126,97100.0
2014-03-19 15:00:00,40.55,40.59,40.22,40.38,174300.0,28.3126,28.3405,28.0822,28.1939,174300.0
2014-03-19 15:30:00,40.38,40.51,40.38,40.49,299300.0,28.1939,28.2847,28.1939,28.2707,299300.0
2014-03-20 09:30:00,39.82,40.0,39.68,39.77,192500.0,27.8029,27.9286,27.7051,27.768,192500.0
2014-03-20 10:00:00,39.78,39.83,39.58,39.66,254900.0,27.775,27.8099,27.6353,27.6912,254900.0
2014-03-20 10:30:00,39.66,39.74,39.57,39.57,160000.0,27.6912,27.747,27.6283,27.6283,160000.0
2014-03-20 11:00:00,39.57,39.59,39.44,39.49,131400.0,27.6283,27.6423,27.5376,27.5725,131400.0
2014-03-20 11:30:00,39.49,39.75,39.43,39.75,231200.0,27.5725,27.754,27.5306,27.754,231200.0
2014-03-20 12:00:00,39.74,39.79,39.66,39.79,265600.0,27.747,27.7819,27.6912,27.7819,265600.0
2014-03-20 12:30:00,39.79,39.89,39.76,39.88,122300.0,27.7819,27.8518,27.761,27.8448,122300.0
2014-03-20 13:00:00,39.9,40.03,39.89,39.96,120700.0,27.8588,27.9495,27.8518,27.9006,120700.0
2014-03-20 13:30:00,39.96,39.97,39.84,39.91,114100.0,27.9006,27.9076,27.8169,27.8657,114100.0
2014-03-20 14:00:00,39.91,40.0,39.91,39.99,112300.0,27.8657,27.9286,27.8657,27.9216,112300.0
2014-03-20 14:30:00,39.99,40.11,39.99,40.11,115300.0,27.9216,28.0054,27.9216,28.0054,115300.0
2014-03-20 15:00:00,40.11,40.11,40.03,40.04,180500.0,28.0054,28.0054,27.9495,27.9565,180500.0
2014-03-20 15:30:00,40.03,40.19,40.03,40.13,474100.0,27.9495,28.0612,27.9495,28.0193,474100.0
2014-03-21 09:30:00,40.32,40.77,40.24,40.7,412900.0,28.152,28.4662,28.0961,28.4173,412900.0
2014-03-21 10:00:00,40.71,40.77,40.54,40.57,107200.0,28.4243,28.4662,28.3056,28.3266,107200.0
2014-03-21 10:30:00,40.57,40.58,40.5,40.53,109600.0,28.3266,28.3335,28.2777,28.2986,109600.0
2014-03-21 11:00:00,40.53,40.65,40.52,40.65,146000.0,28.2986,28.3824,28.2916,28.3824,146000.0
2014-03-21 11:30:00,40.66,40.67,40.6,40.62,63300.0,28.3894,28.3964,28.3475,28.3615,63300.0
2014-03-21 12:00:00,40.62,40.69,40.62,40.67,55600.0,28.3615,28.4103,28.3615,28.3964,55600.0
2014-03-21 12:30:00,40.67,40.67,40.6,40.61,46400.0,28.3964,28.3964,28.3475,28.3545,46400.0
2014-03-21 13:00:00,40.61,40.62,40.43,40.48,39400.0,28.3545,28.3615,28.2288,28.2637,39400.0
2014-03-21 13:30:00,40.47,40.54,40.46,40.51,72800.0,28.2567,28.3056,28.2498,28.2847,72800.0
2014-03-21 14:00:00,40.51,40.57,40.49,40.5,91900.0,28.2847,28.3266,28.2707,28.2777,91900.0
2014-03-21 14:30:00,40.51,40.53,40.43,40.46,71400.0,28.2847,28.2986,28.2288,28.2498,71400.0
2014-03-21 15:00:00,40.45,40.49,40.37,40.49,128500.0,28.2428,28.2707,28.1869,28.2707,128500.0
2014-03-21 15:30:00,40.49,40.49,40.38,40.47,638000.0,28.2707,28.2707,28.1939,28.2567,638000.0
2014-03-24 09:30:00,40.48,40.74,40.43,40.47,100500.0,28.2637,28.4453,28.2288,28.2567,100500.0
2014-03-24 10:00:00,40.46,40.46,40.21,40.28,128100.0,28.2498,28.2498,28.0752,28.1241,128100.0
2014-03-24 10:30:00,40.27,40.34,40.14,40.28,113200.0,28.1171,28.166,28.0263,28.1241,113200.0
2014-03-24 11:00:00,40.27,40.4,40.23,40.4,108600.0,28.1171,28.2079,28.0892,28.2079,108600.0
2014-03-24 11:30:00,40.39,40.43,40.33,40.43,73200.0,28.2009,28.2288,28.159,28.2288,73200.0
2014-03-24 12:00:00,40.42,40.46,40.37,40.41,68600.0,28.2218,28.2498,28.1869,28.2148,68600.0
2014-03-24 12:30:00,40.41,40.49,40.4,40.48,85400.0,28.2148,28.2707,28.2079,28.2637,85400.0
2014-03-24 13:00:00,40.48,40.5,40.42,40.44,76000.0,28.2637,28.2777,28.2218,28.2358,76000.0
2014-03-24 13:30:00,40.44,40.46,40.4,40.43,68800.0,28.2358,28.2498,28.2079,28.2288,68800.0
2014-03-24 14:00:00,40.42,40.45,40.4,40.45,51900.0,28.2218,28.2428,28.2079,28.2428,51900.0
2014-03-24 14:30:00,40.44,40.57,40.43,40.57,83900.0,28.2358,28.3266,28.2288,28.3266,83900.0
2014-03-24 15:00:00,40.57,40.58,40.51,40.58,108200.0,28.3266,28.3335,28.2847,28.3335,108200.0
2014-03-24 15:30:00,40.58,40.6,40.51,40.54,289000.0,28.3335,28.3475,28.2847,28.3056,289000.0
2014-03-25 09:30:00,40.61,40.69,40.36,40.42,159000.0,28.3545,28.4103,28.1799,28.2218,159000.0
2014-03-25 10:00:00,40.43,40.47,40.28,40.39,166300.0,28.2288,28.2567,28.1241,28.2009,166300.0
2014-03-25 10:30:00,40.39,40.48,40.33,40.38,166900.0,28.2009,28.2637,28.159,28.1939,166900.0
2014-03-25 11:00:00,40.38,40.47,40.32,40.35,63300.0,28.1939,28.2567,28.152,28.1729,63300.0
2014-03-25 11:30:00,40.36,40.36,40.29,40.32,117500.0,28.1799,28.1799,28.1311,28.152,117500.0
2014-03-25 12:00:00,40.33,40.42,40.3,40.38,117600.0,28.159,28.2218,28.138,28.1939,117600.0
2014-03-25 12:30:00,40.38,40.47,40.37,40.46,64300.0,28.1939,28.2567,28.1869,28.2498,64300.0
2014-03-25 13:00:00,40.46,40.58,40.45,40.56,40700.0,28.2498,28.3335,28.2428,28.3196,40700.0
2014-03-25 13:30:00,40.55,40.59,40.51,40.54,42100.0,28.3126,28.3405,28.2847,28.3056,42100.0
2014-03-25 14:00:00,40.54,40.61,40.52,40.58,45400.0,28.3056,28.3545,28.2916,28.3335,45400.0
2014-03-25 14:30:00,40.58,40.63,40.54,40.54,52000.0,28.3335,28.3684,28.3056,28.3056,52000.0
2014-03-25 15:00:00,40.54,40.55,40.49,40.52,100300.0,28.3056,28.3126,28.2707,28.2916,100300.0
2014-03-25 15:30:00,40.52,40.56,40.49,40.52,266000.0,28.2916,28.3196,28.2707,28.2916,266000.0
2014-03-26 09:30:00,40.55,40.65,40.5,40.55,102400.0,28.3126,28.3824,28.2777,28.3126,102400.0
2014-03-26 10:00:00,40.54,40.56,40.41,40.54,87200.0,28.3056,28.3196,28.2148,28.3056,87200.0
2014-03-26 10:30:00,40.54,40.66,40.53,40.66,100500.0,28.3056,28.3894,28.2986,28.3894,100500.0
2014-03-26 11:00:00,40.66,40.79,40.66,40.79,66600.0,28.3894,28.4802,28.3894,28.4802,66600.0
2014-03-26 11:30:00,40.79,40.84,40.73,40.77,57200.0,28.4802,28.5151,28.4383,28.4662,57200.0
2014-03-26 12:00:00,40.76,40.77,40.64,40.66,42600.0,28.4592,28.4662,28.3754,28.3894,42600.0
2014-03-26 12:30:00,40.65,40.7,40.63,40.66,48800.0,28.3824,28.4173,28.3684,28.3894,48800.0
2014-03-26 13:00:00,40.66,40.68,40.53,40.53,52700.0,28.3894,28.4034,28.2986,28.2986,52700.0
2014-03-26 13:30:00,40.52,40.52,40.38,40.41,78600.0,28.2916,28.2916,28.1939,28.2148,78600.0
2014-03-26 14:00:00,40.4,40.41,40.27,40.32,65500.0,28.2079,28.2148,28.1171,28.152,65500.0
2014-03-26 14:30:00,40.32,40.35,40.29,40.35,73100.0,28.152,28.1729,28.1311,28.1729,73100.0
2014-03-26 15:00:00,40.35,40.36,40.3,40.31,94000.0,28.1729,28.1799,28.138,28.145,94000.0
2014-03-26 15:30:00,40.31,40.33,40.24,40.25,192200.0,28.145,28.159,28.0961,28.1031,192200.0
2014-03-27 09:30:00,40.23,40.24,39.99,40.14,112800.0,28.0892,28.0961,27.9216,28.0263,112800.0
2014-03-27 10:00:00,40.16,40.28,40.05,40.26,101400.0,28.0403,28.1241,27.9635,28.1101,101400.0
2014-03-27 10:30:00,40.26,40.32,40.24,40.29,59800.0,28.1101,28.152,28.0961,28.1311,59800.0
2014-03-27 11:00:00,40.29,40.37,40.25,40.35,99800.0,28.1311,28.1869,28.1031,28.1729,99800.0
2014-03-27 11:30:00,40.35,40.36,40.28,40.36,63700.0,28.1729,28.1799,28.1241,28.1799,63700.0
2014-03-27 12:00:00,40.36,40.36,40.27,40.29,52500.0,28.1799,28.1799,28.1171,28.1311,52500.0
2014-03-27 12:30:00,40.3,40.35,40.27,40.34,39300.0,28.138,28.1729,28.1171,28.166,39300.0
2014-03-27 13:00:00,40.34,40.39,40.33,40.35,40200.0,28.166,28.2009,28.159,28.1729,40200.0
2014-03-27 13:30:00,40.35,40.41,40.33,40.41,59900.0,28.1729,28.2148,28.159,28.2148,59900.0
2014-03-27 14:00:00,40.41,40.45,40.36,40.42,69000.0,28.2148,28.2428,28.1799,28.2218,69000.0
2014-03-27 14:30:00,40.41,40.49,40.4,40.46,94800.0,28.2148,28.2707,28.2079,28.2498,94800.0
2014-03-27 15:00:00,40.45,40.48,40.4,40.47,66800.0,28.2428,28.2637,28.2079,28.2567,66800.0
2014-03-27 15:30:00,40.48,40.54,40.46,40.51,209800.0,28.2637,28.3056,28.2498,28.2847,209800.0
2014-03-28 09:30:00,40.48,40.64,40.39,40.43,48600.0,28.2637,28.3754,28.2009,28.2288,48600.0
2014-03-28 10:00:00,40.43,40.51,40.38,40.48,84500.0,28.2288,28.2847,28.1939,28.2637,84500.0
2014-03-28 10:30:00,40.49,40.51,40.43,40.49,70600.0,28.2707,28.2847,28.2288,28.2707,70600.0
2014-03-28 11:00:00,40.5,40.59,40.47,40.52,80000.0,28.2777,28.3405,28.2567,28.2916,80000.0
2014-03-28 11:30:00,40.51,40.54,40.42,40.48,58000.0,28.2847,28.3056,28.2218,28.2637,58000.0
2014-03-28 12:00:00,40.48,40.5,40.42,40.44,69400.0,28.2637,28.2777,28.2218,28.2358,69400.0
2014-03-28 12:30:00,40.44,40.67,40.44,40.65,81000.0,28.2358,28.3964,28.2358,28.3824,81000.0
2014-03-28 13:00:00,40.65,40.68,40.59,40.66,80000.0,28.3824,28.4034,28.3405,28.3894,80000.0
2014-03-28 13:30:00,40.66,40.79,40.64,40.77,76600.0,28.3894,28.4802,28.3754,28.4662,76600.0
2014-03-28 14:00:00,40.77,40.78,40.71,40.77,80800.0,28.4662,28.4732,28.4243,28.4662,80800.0
2014-03-28 14:30:00,40.77,40.77,40.65,40.68,84600.0,28.4662,28.4662,28.3824,28.4034,84600.0
2014-03-28 15:00:00,40.69,40.75,40.68,40.73,86700.0,28.4103,28.4522,28.4034,28.4383,86700.0
2014-03-28 15:30:00,40.74,40.83,40.73,40.8,207400.0,28.4453,28.5081,28.4383,28.4871,207400.0
2014-03-31 09:30:00,41.0,41.0,40.82,40.89,77100.0,28.6268,28.6268,28.5011,28.55,77100.0
2014-03-31 10:00:00,40.9,41.07,40.89,41.07,77700.0,28.557,28.6757,28.55,28.6757,77700.0
2014-03-31 10:30:00,41.07,41.12,41.04,41.09,78500.0,28.6757,28.7106,28.6547,28.6896,78500.0
2014-03-31 11:00:00,41.09,41.15,41.03,41.13,79600.0,28.6896,28.7315,28.6477,28.7176,79600.0
2014-03-31 11:30:00,41.13,41.25,41.12,41.25,63700.0,28.7176,28.8013,28.7106,28.8013,63700.0
2014-03-31 12:00:00,41.24,41.36,41.23,41.29,47400.0,28.7944,28.8781,28.7874,28.8293,47400.0
2014-03-31 12:30:00,41.29,41.37,41.27,41.36,40200.0,28.8293,28.8851,28.8153,28.8781,40200.0
2014-03-31 13:00:00,41.35,41.47,41.33,41.45,43500.0,28.8712,28.9549,28.8572,28.941,43500.0
2014-03-31 13:30:00,41.45,41.45,41.32,41.35,30100.0,28.941,28.941,28.8502,28.8712,30100.0
2014-03-31 14:00:00,41.35,41.39,41.31,41.35,40800.0,28.8712,28.8991,28.8432,28.8712,40800.0
2014-03-31 14:30:00,41.35,41.35,41.23,41.26,46900.0,28.8712,28.8712,28.7874,28.8083,46900.0
2014-03-31 15:00:00,41.25,41.26,41.16,41.16,57700.0,28.8013,28.8083,28.7385,28.7385,57700.0
2014-03-31 15:30:00,41.16,41.23,41.14,41.21,283400.0,28.7385,28.7874,28.7245,28.7734,283400.0
2014-04-01 09:30:00,41.12,41.13,40.86,40.86,67300.0,28.7106,28.7176,28.529,28.529,67300.0
2014-04-01 10:00:00,40.88,41.01,40.88,40.9,104800.0,28.543,28.6338,28.543,28.557,104800.0
2014-04-01 10:30:00,40.91,40.94,40.64,40.65,103000.0,28.5639,28.5849,28.3754,28.3824,103000.0
2014-04-01 11:00:00,40.65,40.66,40.52,40.53,90100.0,28.3824,28.3894,28.2916,28.2986,90100.0
2014-04-01 11:30:00,40.53,40.61,40.53,40.58,90900.0,28.2986,28.3545,28.2986,28.3335,90900.0
2014-04-01 12:00:00,40.57,40.61,40.51,40.59,84600.0,28.3266,28.3545,28.2847,28.3405,84600.0
2014-04-01 12:30:00,40.6,40.6,40.54,40.59,68200.0,28.3475,28.3475,28.3056,28.3405,68200.0
2014-04-01 13:00:00,40.59,40.61,40.55,40.6,65600.0,28.3405,28.3545,28.3126,28.3475,65600.0
2014-04-01 13:30:00,40.6,40.67,40.57,40.65,66200.0,28.3475,28.3964,28.3266,28.3824,66200.0
2014-04-01 14:00:00,40.65,40.72,40.65,40.7,72100.0,28.3824,28.4313,28.3824,28.4173,72100.0
2014-04-01 14:30:00,40.71,40.73,40.68,40.72,68600.0,28.4243,28.4383,28.4034,28.4313,68600.0
2014-04-01 15:00:00,40.71,40.74,40.67,40.73,75300.0,28.4243,28.4453,28.3964,28.4383,75300.0
2014-04-01 15:30:00,40.72,40.77,40.68,40.75,262700.0,28.4313,28.4662,28.4034,28.4522,262700.0
2014-04-02 09:30:00,40.82,40.86,40.46,40.51,71200.0,28.5011,28.529,28.2498,28.2847,71200.0
2014-04-02 10:00:00,40.5,40.58,40.44,40.52,56900.0,28.2777,28.3335,28.2358,28.2916,56900.0
2014-04-02 10:30:00,40.53,40.64,40.53,40.63,46100.0,28.2986,28.3754,28.2986,28.3684,46100.0
2014-04-02 11:00:00,40.64,40.8,40.61,40.73,92000.0,28.3754,28.4871,28.3545,28.4383,92000.0
2014-04-02 11:30:00,40.73,40.77,40.65,40.77,44900.0,28.4383,28.4662,28.3824,28.4662,44900.0
2014-04-02 12:00:00,40.77,40.8,40.74,40.74,33500.0,28.4662,28.4871,28.4453,28.4453,33500.0
2014-04-02 12:30:00,40.73,40.76,40.69,40.71,40200.0,28.4383,28.4592,28.4103,28.4243,40200.0
2014-04-02 13:00:00,40.71,40.78,40.71,40.75,48700.0,28.4243,28.4732,28.4243,28.4522,48700.0
2014-04-02 13:30:00,40.74,40.77,40.61,40.64,106900.0,28.4453,28.4662,28.3545,28.3754,106900.0
2014-04-02 14:00:00,40.64,40.68,40.59,40.59,144700.0,28.3754,28.4034,28.3405,28.3405,144700.0
2014-04-02 14:30:00,40.6,40.63,40.57,40.63,105400.0,28.3475,28.3684,28.3266,28.3684,105400.0
2014-04-02 15:00:00,40.63,40.69,40.6,40.69,70500.0,28.3684,28.4103,28.3475,28.4103,70500.0
2014-04-02 15:30:00,40.69,40.7,40.57,40.58,343700.0,28.4103,28.4173,28.3266,28.3335,343700.0
2014-04-03 09:30:00,40.57,40.77,40.37,40.5,101900.0,28.3266,28.4662,28.1869,28.2777,101900.0
2014-04-03 10:00:00,40.5,40.52,40.34,40.44,107300.0,28.2777,28.2916,28.166,28.2358,107300.0
2014-04-03 10:30:00,40.44,40.51,40.37,40.51,70100.0,28.2358,28.2847,28.1869,28.2847,70100.0
2014-04-03 11:00:00,40.51,40.57,40.46,40.48,60000.0,28.2847,28.3266,28.2498,28.2637,60000.0
2014-04-03 11:30:00,40.48,40.54,40.46,40.51,56100.0,28.2637,28.3056,28.2498,28.2847,56100.0
2014-04-03 12:00:00,40.51,40.54,40.47,40.49,56700.0,28.2847,28.3056,28.2567,28.2707,56700.0
2014-04-03 12:30:00,40.49,40.5,40.45,40.47,32100.0,28.2707,28.2777,28.2428,28.2567,32100.0
2014-04-03 13:00:00,40.48,40.56,40.47,40.54,37600.0,28.2637,28.3196,28.2567,28.3056,37600.0
2014-04-03 13:30:00,40.54,40.55,40.5,40.54,70200.0,28.3056,28.3126,28.2777,28.3056,70200.0
2014-04-03 14:00:00,40.53,40.62,40.53,40.59,74100.0,28.2986,28.3615,28.2986,28.3405,74100.0
2014-04-03 14:30:00,40.58,40.58,40.5,40.53,67600.0,28.3335,28.3335,28.2777,28.2986,67600.0
2014-04-03 15:00:00,40.53,40.54,40.48,40.52,78500.0,28.2986,28.3056,28.2637,28.2916,78500.0
2014-04-03 15:30:00,40.52,40.61,40.51,40.58,354100.0,28.2916,28.3545,28.2847,28.3335,354100.0
2014-04-04 09:30:00,40.7,40.78,40.55,40.65,158800.0,28.4173,28.4732,28.3126,28.3824,158800.0
2014-04-04 10:00:00,40.66,40.84,40.61,40.78,217200.0,28.3894,28.5151,28.3545,28.4732,217200.0
2014-04-04 10:30:00,40.79,40.92,40.76,40.89,313600.0,28.4802,28.5709,28.4592,28.55,313600.0
2014-04-04 11:00:00,40.89,40.91,40.8,40.88,197900.0,28.55,28.5639,28.4871,28.543,197900.0
2014-04-04 11:30:00,40.89,40.94,40.82,40.88,134000.0,28.55,28.5849,28.5011,28.543,134000.0
2014-04-04 12:00:00,40.89,40.89,40.67,40.67,98000.0,28.55,28.55,28.3964,28.3964,98000.0
2014-04-04 12:30:00,40.66,40.69,40.5,40.52,75800.0,28.3894,28.4103,28.2777,28.2916,75800.0
2014-04-04 13:00:00,40.52,40.57,40.47,40.47,77300.0,28.2916,28.3266,28.2567,28.2567,77300.0
2014-04-04 13:30:00,40.47,40.52,40.37,40.4,64500.0,28.2567,28.2916,28.1869,28.2079,64500.0
2014-04-04 14:00:00,40.39,40.44,40.35,40.37,60300.0,28.2009,28.2358,28.1729,28.1869,60300.0
2014-04-04 14:30:00,40.37,40.41,40.33,40.41,101100.0,28.1869,28.2148,28.159,28.2148,101100.0
2014-04-04 15:00:00,40.4,40.53,40.36,40.49,98100.0,28.2079,28.2986,28.1799,28.2707,98100.0
2014-04-04 15:30:00,40.5,40.5,40.39,40.4,294600.0,28.2777,28.2777,28.2009,28.2079,294600.0
2014-04-07 09:30:00,40.35,40.61,40.34,40.47,205500.0,28.1729,28.3545,28.166,28.2567,205500.0
2014-04-07 10:00:00,40.47,40.51,40.23,40.26,304600.0,28.2567,28.2847,28.0892,28.1101,304600.0
2014-04-07 10:30:00,40.26,40.27,40.12,40.24,174200.0,28.1101,28.1171,28.0124,28.0961,174200.0
2014-04-07 11:00:00,40.23,40.52,40.23,40.5,174800.0,28.0892,28.2916,28.0892,28.2777,174800.0
2014-04-07 11:30:00,40.49,40.57,40.35,40.56,193700.0,28.2707,28.3266,28.1729,28.3196,193700.0
2014-04-07 12:00:00,40.56,40.57,40.36,40.36,191200.0,28.3196,28.3266,28.1799,28.1799,191200.0
2014-04-07 12:30:00,40.36,40.36,40.13,40.14,148900.0,28.1799,28.1799,28.0193,28.0263,148900.0
2014-04-07 13:00:00,40.14,40.21,40.1,40.14,125600.0,28.0263,28.0752,27.9984,28.0263,125600.0
2014-04-07 13:30:00,40.15,40.16,39.93,39.94,161200.0,28.0333,28.0403,27.8797,27.8867,161200.0
2014-04-07 14:00:00,39.94,40.06,39.89,39.89,153300.0,27.8867,27.9705,27.8518,27.8518,153300.0
2014-04-07 14:30:00,39.9,40.02,39.88,39.96,203900.0,27.8588,27.9425,27.8448,27.9006,203900.0
2014-04-07 15:00:00,39.96,39.97,39.84,39.84,203500.0,27.9006,27.9076,27.8169,27.8169,203500.0
2014-04-07 15:30:00,39.84,39.86,39.74,39.76,686400.0,27.8169,27.8308,27.747,27.761,686400.0
2014-04-08 09:30:00,39.76,39.82,39.47,39.57,175100.0,27.761,27.8029,27.5585,27.6283,175100.0
2014-04-08 10:00:00,39.57,39.64,39.41,39.54,368600.0,27.6283,27.6772,27.5166,27.6074,368600.0
2014-04-08 10:30:00,39.54,39.72,39.53,39.7,288400.0,27.6074,27.7331,27.6004,27.7191,288400.0
2014-04-08 11:00:00,39.71,39.76,39.66,39.71,185100.0,27.7261,27.761,27.6912,27.7261,185100.0
2014-04-08 11:30:00,39.72,39.87,39.7,39.87,197000.0,27.7331,27.8378,27.7191,27.8378,197000.0
2014-04-08 12:00:00,39.87,39.94,39.83,39.86,243000.0,27.8378,27.8867,27.8099,27.8308,243000.0
2014-04-08 12:30:00,39.87,39.95,39.86,39.95,342500.0,27.8378,27.8937,27.8308,27.8937,342500.0
2014-04-08 13:00:00,39.95,40.11,39.95,40.1,157700.0,27.8937,28.0054,27.8937,27.9984,157700.0
2014-04-08 13:30:00,40.11,40.3,40.09,40.28,166400.0,28.0054,28.138,27.9914,28.1241,166400.0
2014-04-08 14:00:00,40.27,40.32,40.21,40.24,413900.0,28.1171,28.152,28.0752,28.0961,413900.0
2014-04-08 14:30:00,40.24,40.31,40.18,40.19,197600.0,28.0961,28.145,28.0543,28.0612,197600.0
2014-04-08 15:00:00,40.19,40.22,40.14,40.21,154100.0,28.0612,28.0822,28.0263,28.0752,154100.0
2014-04-08 15:30:00,40.22,40.28,40.15,40.28,715400.0,28.0822,28.1241,28.0333,28.1241,715400.0
2014-04-09 09:30:00,40.32,40.47,40.19,40.31,207300.0,28.152,28.2567,28.0612,28.145,207300.0
2014-04-09 10:00:00,40.32,40.46,40.25,40.33,318400.0,28.152,28.2498,28.1031,28.159,318400.0
2014-04-09 10:30:00,40.34,40.46,40.25,40.39,245800.0,28.166,28.2498,28.1031,28.2009,245800.0
2014-04-09 11:00:00,40.39,40.39,40.07,40.09,195000.0,28.2009,28.2009,27.9774,27.9914,195000.0
2014-04-09 11:30:00,40.1,40.1,39.87,39.93,145500.0,27.9984,27.9984,27.8378,27.8797,145500.0
2014-04-09 12:00:00,39.94,39.99,39.75,39.75,123400.0,27.8867,27.9216,27.754,27.754,123400.0
2014-04-09 12:30:00,39.75,39.83,39.66,39.81,226700.0,27.754,27.8099,27.6912,27.7959,226700.0
2014-04-09 13:00:00,39.8,39.87,39.57,39.65,196600.0,27.7889,27.8378,27.6283,27.6842,196600.0
2014-04-09 13:30:00,39.66,39.7,39.56,39.63,147900.0,27.6912,27.7191,27.6214,27.6702,147900.0
2014-04-09 14:00:00,39.63,39.9,39.63,39.89,273300.0,27.6702,27.8588,27.6702,27.8518,273300.0
2014-04-09 14:30:00,39.89,39.96,39.84,39.95,175400.0,27.8518,27.9006,27.8169,27.8937,175400.0
2014-04-09 15:00:00,39.95,40.07,39.93,39.95,208300.0,27.8937,27.9774,27.8797,27.8937,208300.0
2014-04-09 15:30:00,39.95,40.04,39.93,40.03,504700.0,27.8937,27.9565,27.8797,27.9495,504700.0
2014-04-10 09:30:00,40.09,40.64,39.96,40.52,429800.0,27.9914,28.3754,27.9006,28.2916,429800.0
2014-04-10 10:00:00,40.53,40.69,40.4,40.63,301900.0,28.2986,28.4103,28.2079,28.3684,301900.0
2014-04-10 10:30:00,40.63,40.83,40.62,40.71,299200.0,28.3684,28.5081,28.3615,28.4243,299200.0
2014-04-10 11:00:00,40.7,40.7,40.41,40.44,251300.0,28.4173,28.4173,28.2148,28.2358,251300.0
2014-04-10 11:30:00,40.43,40.51,40.34,40.37,205800.0,28.2288,28.2847,28.166,28.1869,205800.0
2014-04-10 12:00:00,40.38,40.41,40.11,40.12,237900.0,28.1939,28.2148,28.0054,28.0124,237900.0
2014-04-10 12:30:00,40.12,40.16,39.98,40.05,171700.0,28.0124,28.0403,27.9146,27.9635,171700.0
2014-04-10 13:00:00,40.05,40.18,39.98,40.08,150800.0,27.9635,28.0543,27.9146,27.9844,150800.0
2014-04-10 13:30:00,40.09,40.13,40.06,40.13,98700.0,27.9914,28.0193,27.9705,28.0193,98700.0
2014-04-10 14:00:00,40.13,40.22,40.11,40.18,84800.0,28.0193,28.0822,28.0054,28.0543,84800.0
2014-04-10 14:30:00,40.17,40.18,40.09,40.13,90300.0,28.0473,28.0543,27.9914,28.0193,90300.0
2014-04-10 15:00:00,40.13,40.13,39.92,40.07,191100.0,28.0193,28.0193,27.8727,27.9774,191100.0
2014-04-10 15:30:00,40.07,40.23,40.05,40.17,443400.0,27.9774,28.0892,27.9635,28.0473,443400.0
2014-04-11 09:30:00,40.1,40.44,40.08,40.36,208500.0,27.9984,28.2358,27.9844,28.1799,208500.0
2014-04-11 10:00:00,40.36,40.56,40.36,40.5,226200.0,28.1799,28.3196,28.1799,28.2777,226200.0
2014-04-11 10:30:00,40.5,40.52,40.36,40.51,217000.0,28.2777,28.2916,28.1799,28.2847,217000.0
2014-04-11 11:00:00,40.5,40.53,40.38,40.4,166800.0,28.2777,28.2986,28.1939,28.2079,166800.0
2014-04-11 11:30:00,40.4,40.41,40.28,40.36,111600.0,28.2079,28.2148,28.1241,28.1799,111600.0
2014-04-11 12:00:00,40.36,40.5,40.34,40.48,113500.0,28.1799,28.2777,28.166,28.2637,113500.0
2014-04-11 12:30:00,40.48,40.55,40.48,40.51,84900.0,28.2637,28.3126,28.2637,28.2847,84900.0
2014-04-11 13:00:00,40.5,40.51,40.39,40.41,83900.0,28.2777,28.2847,28.2009,28.2148,83900.0
2014-04-11 13:30:00,40.4,40.48,40.38,40.42,85700.0,28.2079,28.2637,28.1939,28.2218,85700.0
2014-04-11 14:00:00,40.42,40.47,40.37,40.4,85600.0,28.2218,28.2567,28.1869,28.2079,85600.0
2014-04-11 14:30:00,40.39,40.41,40.29,40.33,197700.0,28.2009,28.2148,28.1311,28.159,197700.0
2014-04-11 15:00:00,40.33,40.52,40.27,40.47,205900.0,28.159,28.2916,28.1171,28.2567,205900.0
2014-04-11 15:30:00,40.47,40.52,40.42,40.49,423200.0,28.2567,28.2916,28.2218,28.2707,423200.0
2014-04-14 09:30:00,40.64,40.72,40.47,40.68,119400.0,28.3754,28.4313,28.2567,28.4034,119400.0
2014-04-14 10:00:00,40.68,40.7,40.55,40.6,169800.0,28.4034,28.4173,28.3126,28.3475,169800.0
2014-04-14 10:30:00,40.61,40.71,40.55,40.67,210000.0,28.3545,28.4243,28.3126,28.3964,210000.0
2014-04-14 11:00:00,40.66,40.82,40.61,40.77,139300.0,28.3894,28.5011,28.3545,28.4662,139300.0
2014-04-14 11:30:00,40.78,40.87,40.76,40.82,66100.0,28.4732,28.536,28.4592,28.5011,66100.0
2014-04-14 12:00:00,40.82,40.98,40.81,40.98,91200.0,28.5011,28.6128,28.4941,28.6128,91200.0
2014-04-14 12:30:00,40.97,41.05,40.93,41.04,61800.0,28.6058,28.6617,28.5779,28.6547,61800.0
2014-04-14 13:00:00,41.03,41.04,40.95,40.96,69900.0,28.6477,28.6547,28.5919,28.5989,69900.0
2014-04-14 13:30:00,40.95,40.96,40.8,40.83,70900.0,28.5919,28.5989,28.4871,28.5081,70900.0
2014-04-14 14:00:00,40.83,40.9,40.77,40.79,111300.0,28.5081,28.557,28.4662,28.4802,111300.0
2014-04-14 14:30:00,40.79,40.84,40.75,40.81,113600.0,28.4802,28.5151,28.4522,28.4941,113600.0
2014-04-14 15:00:00,40.8,40.85,40.78,40.84,274300.0,28.4871,28.5221,28.4732,28.5151,274300.0
2014-04-14 15:30:00,40.84,40.99,40.83,40.96,396700.0,28.5151,28.6198,28.5081,28.5989,396700.0
2014-04-15 09:30:00,40.92,41.59,40.92,41.59,207900.0,28.5709,29.0387,28.5709,29.0387,207900.0
2014-04-15 10:00:00,41.58,41.6,41.29,41.33,246200.0,29.0318,29.0457,28.8293,28.8572,246200.0
2014-04-15 10:30:00,41.32,41.55,41.27,41.36,195900.0,28.8502,29.0108,28.8153,28.8781,195900.0
2014-04-15 11:00:00,41.35,41.43,41.27,41.41,250200.0,28.8712,28.927,28.8153,28.9131,250200.0
2014-04-15 11:30:00,41.4,41.52,41.34,41.4,112100.0,28.9061,28.9899,28.8642,28.9061,112100.0
2014-04-15 12:00:00,41.4,41.41,41.33,41.41,103500.0,28.9061,28.9131,28.8572,28.9131,103500.0
2014-04-15 12:30:00,41.41,41.63,41.4,41.59,110300.0,28.9131,29.0667,28.9061,29.0387,110300.0
2014-04-15 13:00:00,41.59,41.66,41.53,41.65,87400.0,29.0387,29.0876,28.9968,29.0806,87400.0
2014-04-15 13:30:00,41.65,41.66,41.52,41.55,116800.0,29.0806,29.0876,28.9899,29.0108,116800.0
2014-04-15 14:00:00,41.54,41.58,41.47,41.55,183400.0,29.0038,29.0318,28.9549,29.0108,183400.0
2014-04-15 14:30:00,41.55,41.64,41.52,41.59,98800.0,29.0108,29.0736,28.9899,29.0387,98800.0
2014-04-15 15:00:00,41.59,41.69,41.57,41.63,128900.0,29.0387,29.1086,29.0248,29.0667,128900.0
2014-04-15 15:30:00,41.64,41.76,41.58,41.74,298500.0,29.0736,29.1574,29.0318,29.1435,298500.0
2014-04-16 09:30:00,41.81,41.86,41.62,41.65,238400.0,29.1923,29.2273,29.0597,29.0806,238400.0
2014-04-16 10:00:00,41.65,41.7,41.5,41.6,197600.0,29.0806,29.1155,28.9759,29.0457,197600.0
2014-04-16 10:30:00,41.61,41.84,41.61,41.74,120900.0,29.0527,29.2133,29.0527,29.1435,120900.0
2014-04-16 11:00:00,41.74,41.92,41.73,41.81,68100.0,29.1435,29.2691,29.1365,29.1923,68100.0
2014-04-16 11:30:00,41.8,41.83,41.7,41.77,86900.0,29.1854,29.2063,29.1155,29.1644,86900.0
2014-04-16 12:00:00,41.76,41.81,41.73,41.75,57100.0,29.1574,29.1923,29.1365,29.1504,57100.0
2014-04-16 12:30:00,41.75,41.82,41.72,41.73,72500.0,29.1504,29.1993,29.1295,29.1365,72500.0
2014-04-16 13:00:00,41.73,41.78,41.73,41.74,151300.0,29.1365,29.1714,29.1365,29.1435,151300.0
2014-04-16 13:30:00,41.75,41.75,41.7,41.73,105200.0,29.1504,29.1504,29.1155,29.1365,105200.0
2014-04-16 14:00:00,41.72,41.76,41.7,41.73,96700.0,29.1295,29.1574,29.1155,29.1365,96700.0
2014-04-16 14:30:00,41.72,41.84,41.72,41.81,103100.0,29.1295,29.2133,29.1295,29.1923,103100.0
2014-04-16 15:00:00,41.81,41.81,41.75,41.79,110000.0,29.1923,29.1923,29.1504,29.1784,110000.0
2014-04-16 15:30:00,41.8,41.9,41.79,41.9,246100.0,29.1854,29.2552,29.1784,29.2552,246100.0
2014-04-17 09:30:00,41.8,41.88,41.52,41.55,332700.0,29.1854,29.2412,28.9899,29.0108,332700.0
2014-04-17 10:00:00,41.56,41.67,41.39,41.44,209600.0,29.0178,29.0946,28.8991,28.934,209600.0
2014-04-17 10:30:00,41.45,41.49,41.23,41.23,178400.0,28.941,28.9689,28.7874,28.7874,178400.0
2014-04-17 11:00:00,41.23,41.3,41.03,41.2,186600.0,28.7874,28.8363,28.6477,28.7664,186600.0
2014-04-17 11:30:00,41.2,41.29,41.14,41.23,91200.0,28.7664,28.8293,28.7245,28.7874,91200.0
2014-04-17 12:00:00,41.24,41.39,41.16,41.39,141200.0,28.7944,28.8991,28.7385,28.8991,141200.0
2014-04-17 12:30:00,41.39,41.43,41.3,41.3,77800.0,28.8991,28.927,28.8363,28.8363,77800.0
2014-04-17 13:00:00,41.3,41.3,41.1,41.11,88200.0,28.8363,28.8363,28.6966,28.7036,88200.0
2014-04-17 13:30:00,41.11,41.19,41.11,41.14,75300.0,28.7036,28.7594,28.7036,28.7245,75300.0
2014-04-17 14:00:00,41.14,41.18,41.12,41.12,38600.0,28.7245,28.7525,28.7106,28.7106,38600.0
2014-04-17 14:30:00,41.12,41.12,40.98,41.0,86600.0,28.7106,28.7106,28.6128,28.6268,86600.0
2014-04-17 15:00:00,41.01,41.13,40.99,41.1,81700.0,28.6338,28.7176,28.6198,28.6966,81700.0
2014-04-17 15:30:00,41.1,41.1,40.97,40.98,312700.0,28.6966,28.6966,28.6058,28.6128,312700.0
2014-04-21 09:30:00,40.95,41.07,40.78,40.88,246300.0,28.5919,28.6757,28.4732,28.543,246300.0
2014-04-21 10:00:00,40.88,41.15,40.83,41.15,177200.0,28.543,28.7315,28.5081,28.7315,177200.0
2014-04-21 10:30:00,41.15,41.18,41.0,41.07,109500.0,28.7315,28.7525,28.6268,28.6757,109500.0
2014-04-21 11:00:00,41.08,41.12,41.01,41.07,70300.0,28.6826,28.7106,28.6338,28.6757,70300.0
2014-04-21 11:30:00,41.06,41.14,40.87,40.91,84500.0,28.6687,28.7245,28.536,28.5639,84500.0
2014-04-21 12:00:00,40.91,40.93,40.77,40.79,109100.0,28.5639,28.5779,28.4662,28.4802,109100.0
2014-04-21 12:30:00,40.79,40.8,40.62,40.66,142300.0,28.4802,28.4871,28.3615,28.3894,142300.0
2014-04-21 13:00:00,40.66,40.71,40.61,40.68,94000.0,28.3894,28.4243,28.3545,28.4034,94000.0
2014-04-21 13:30:00,40.68,40.68,40.49,40.49,101300.0,28.4034,28.4034,28.2707,28.2707,101300.0
2014-04-21 14:00:00,40.49,40.54,40.43,40.48,82300.0,28.2707,28.3056,28.2288,28.2637,82300.0
2014-04-21 14:30:00,40.48,40.6,40.47,40.53,83600.0,28.2637,28.3475,28.2567,28.2986,83600.0
2014-04-21 15:00:00,40.53,40.55,40.5,40.52,123400.0,28.2986,28.3126,28.2777,28.2916,123400.0
2014-04-21 15:30:00,40.51,40.66,40.51,40.65,298300.0,28.2847,28.3894,28.2847,28.3824,298300.0
2014-04-22 09:30:00,40.7,40.77,40.45,40.71,111200.0,28.4173,28.4662,28.2428,28.4243,111200.0
2014-04-22 10:00:00,40.72,40.8,40.55,40.55,146700.0,28.4313,28.4871,28.3126,28.3126,146700.0
2014-04-22 10:30:00,40.57,40.7,40.56,40.66,138000.0,28.3266,28.4173,28.3196,28.3894,138000.0
2014-04-22 11:00:00,40.68,40.72,40.58,40.68,106700.0,28.4034,28.4313,28.3335,28.4034,106700.0
2014-04-22 11:30:00,40.69,40.77,40.62,40.71,64000.0,28.4103,28.4662,28.3615,28.4243,64000.0
2014-04-22 12:00:00,40.71,40.72,40.63,40.64,81200.0,28.4243,28.4313,28.3684,28.3754,81200.0
2014-04-22 12:30:00,40.64,40.72,40.62,40.67,122000.0,28.3754,28.4313,28.3615,28.3964,122000.0
2014-04-22 13:00:00,40.67,40.86,40.65,40.82,59200.0,28.3964,28.529,28.3824,28.5011,59200.0
2014-04-22 13:30:00,40.81,40.86,40.74,40.75,46400.0,28.4941,28.529,28.4453,28.4522,46400.0
2014-04-22 14:00:00,40.75,40.76,40.69,40.73,54900.0,28.4522,28.4592,28.4103,28.4383,54900.0
2014-04-22 14:30:00,40.74,40.75,40.65,40.65,109900.0,28.4453,28.4522,28.3824,28.3824,109900.0
2014-04-22 15:00:00,40.65,40.68,40.63,40.64,101500.0,28.3824,28.4034,28.3684,28.3754,101500.0
2014-04-22 15:30:00,40.64,40.72,40.59,40.68,454000.0,28.3754,28.4313,28.3405,28.4034,454000.0
2014-04-23 09:30:00,40.79,41.09,40.73,41.09,259100.0,28.4802,28.6896,28.4383,28.6896,259100.0
2014-04-23 10:00:00,41.09,41.23,41.08,41.18,150800.0,28.6896,28.7874,28.6826,28.7525,150800.0
2014-04-23 10:30:00,41.18,41.27,41.13,41.26,113600.0,28.7525,28.8153,28.7176,28.8083,113600.0
2014-04-23 11:00:00,41.26,41.26,41.14,41.18,100800.0,28.8083,28.8083,28.7245,28.7525,100800.0
2014-04-23 11:30:00,41.19,41.24,41.15,41.21,64700.0,28.7594,28.7944,28.7315,28.7734,64700.0
2014-04-23 12:00:00,41.21,41.22,41.1,41.12,71500.0,28.7734,28.7804,28.6966,28.7106,71500.0
2014-04-23 12:30:00,41.12,41.19,41.11,41.16,63800.0,28.7106,28.7594,28.7036,28.7385,63800.0
2014-04-23 13:00:00,41.17,41.2,41.14,41.19,62000.0,28.7455,28.7664,28.7245,28.7594,62000.0
2014-04-23 13:30:00,41.19,41.2,41.1,41.16,85100.0,28.7594,28.7664,28.6966,28.7385,85100.0
2014-04-23 14:00:00,41.16,41.16,40.98,41.14,109600.0,28.7385,28.7385,28.6128,28.7245,109600.0
2014-04-23 14:30:00,41.15,41.15,40.99,41.04,131500.0,28.7315,28.7315,28.6198,28.6547,131500.0
2014-04-23 15:00:00,41.04,41.07,40.99,41.06,139000.0,28.6547,28.6757,28.6198,28.6687,139000.0
2014-04-23 15:30:00,41.06,41.08,41.0,41.02,231000.0,28.6687,28.6826,28.6268,28.6408,231000.0
2014-04-24 09:30:00,41.04,41.3,40.74,41.19,108600.0,28.6547,28.8363,28.4453,28.7594,108600.0
2014-04-24 10:00:00,41.19,41.39,41.17,41.31,151600.0,28.7594,28.8991,28.7455,28.8432,151600.0
2014-04-24 10:30:00,41.31,41.37,41.28,41.33,87000.0,28.8432,28.8851,28.8223,28.8572,87000.0
2014-04-24 11:00:00,41.33,41.36,41.19,41.22,88300.0,28.8572,28.8781,28.7594,28.7804,88300.0
2014-04-24 11:30:00,41.22,41.33,41.18,41.28,56100.0,28.7804,28.8572,28.7525,28.8223,56100.0
2014-04-24 12:00:00,41.29,41.4,41.17,41.18,85200.0,28.8293,28.9061,28.7455,28.7525,85200.0
2014-04-24 12:30:00,41.17,41.28,41.12,41.27,77200.0,28.7455,28.8223,28.7106,28.8153,77200.0
2014-04-24 13:00:00,41.27,41.28,41.17,41.24,61200.0,28.8153,28.8223,28.7455,28.7944,61200.0
2014-04-24 13:30:00,41.24,41.38,41.22,41.36,150600.0,28.7944,28.8921,28.7804,28.8781,150600.0
2014-04-24 14:00:00,41.36,41.39,41.26,41.29,130200.0,28.8781,28.8991,28.8083,28.8293,130200.0
2014-04-24 14:30:00,41.3,41.34,41.18,41.2,131700.0,28.8363,28.8642,28.7525,28.7664,131700.0
2014-04-24 15:00:00,41.2,41.21,41.06,41.11,178300.0,28.7664,28.7734,28.6687,28.7036,178300.0
2014-04-24 15:30:00,41.11,41.15,41.07,41.13,290800.0,28.7036,28.7315,28.6757,28.7176,290800.0
2014-04-25 09:30:00,41.21,41.45,41.13,41.4,79300.0,28.7734,28.941,28.7176,28.9061,79300.0
2014-04-25 10:00:00,41.4,41.49,41.34,41.42,65700.0,28.9061,28.9689,28.8642,28.92,65700.0
2014-04-25 10:30:00,41.42,41.48,41.4,41.4,57700.0,28.92,28.9619,28.9061,28.9061,57700.0
2014-04-25 11:00:00,41.4,41.47,41.34,41.35,111900.0,28.9061,28.9549,28.8642,28.8712,111900.0
2014-04-25 11:30:00,41.35,41.46,41.27,41.4,76900.0,28.8712,28.948,28.8153,28.9061,76900.0
2014-04-25 12:00:00,41.39,41.41,41.34,41.39,42500.0,28.8991,28.9131,28.8642,28.8991,42500.0
2014-04-25 12:30:00,41.4,41.56,41.37,41.51,68000.0,28.9061,29.0178,28.8851,28.9829,68000.0
2014-04-25 13:00:00,41.51,41.51,41.38,41.39,54100.0,28.9829,28.9829,28.8921,28.8991,54100.0
2014-04-25 13:30:00,41.39,41.41,41.35,41.36,55300.0,28.8991,28.9131,28.8712,28.8781,55300.0
2014-04-25 14:00:00,41.37,41.43,41.35,41.36,31400.0,28.8851,28.927,28.8712,28.8781,31400.0
2014-04-25 14:30:00,41.35,41.42,41.33,41.41,49100.0,28.8712,28.92,28.8572,28.9131,49100.0
2014-04-25 15:00:00,41.41,41.47,41.4,41.43,64000.0,28.9131,28.9549,28.9061,28.927,64000.0
2014-04-25 15:30:00,41.44,41.55,41.43,41.54,181500.0,28.934,29.0108,28.927,29.0038,181500.0
2014-04-28 09:30:00,41.51,41.72,41.22,41.25,140600.0,28.9829,29.1295,28.7804,28.8013,140600.0
2014-04-28 10:00:00,41.24,41.51,41.22,41.41,227700.0,28.7944,28.9829,28.7804,28.9131,227700.0
2014-04-28 10:30:00,41.42,41.52,41.23,41.34,191300.0,28.92,28.9899,28.7874,28.8642,191300.0
2014-04-28 11:00:00,41.34,41.44,41.33,41.35,76000.0,28.8642,28.934,28.8572,28.8712,76000.0
2014-04-28 11:30:00,41.35,41.48,41.35,41.38,63100.0,28.8712,28.9619,28.8712,28.8921,63100.0
2014-04-28 12:00:00,41.38,41.44,41.35,41.38,70900.0,28.8921,28.934,28.8712,28.8921,70900.0
2014-04-28 12:30:00,41.39,41.41,41.22,41.31,63200.0,28.8991,28.9131,28.7804,28.8432,63200.0
2014-04-28 13:00:00,41.31,41.31,41.06,41.06,71500.0,28.8432,28.8432,28.6687,28.6687,71500.0
2014-04-28 13:30:00,41.06,41.11,41.01,41.08,175200.0,28.6687,28.7036,28.6338,28.6826,175200.0
2014-04-28 14:00:00,41.07,41.11,41.02,41.05,166700.0,28.6757,28.7036,28.6408,28.6617,166700.0
2014-04-28 14:30:00,41.06,41.14,41.06,41.13,144800.0,28.6687,28.7245,28.6687,28.7176,144800.0
2014-04-28 15:00:00,41.13,41.29,41.13,41.28,203100.0,28.7176,28.8293,28.7176,28.8223,203100.0
2014-04-28 15:30:00,41.28,41.37,41.27,41.3,315600.0,28.8223,28.8851,28.8153,28.8363,315600.0
2014-04-29 09:30:00,41.26,41.75,41.19,41.51,282800.0,28.8083,29.1504,28.7594,28.9829,282800.0
2014-04-29 10:00:00,41.5,41.58,41.34,41.4,134700.0,28.9759,29.0318,28.8642,28.9061,134700.0
2014-04-29 10:30:00,41.39,41.5,41.31,41.36,298200.0,28.8991,28.9759,28.8432,28.8781,298200.0
2014-04-29 11:00:00,41.36,41.38,41.25,41.26,84900.0,28.8781,28.8921,28.8013,28.8083,84900.0
2014-04-29 11:30:00,41.25,41.32,41.23,41.29,122300.0,28.8013,28.8502,28.7874,28.8293,122300.0
2014-04-29 12:00:00,41.29,41.3,41.2,41.21,87400.0,28.8293,28.8363,28.7664,28.7734,87400.0
2014-04-29 12:30:00,41.2,41.23,41.12,41.22,92800.0,28.7664,28.7874,28.7106,28.7804,92800.0
2014-04-29 13:00:00,41.22,41.27,41.19,41.23,61200.0,28.7804,28.8153,28.7594,28.7874,61200.0
2014-04-29 13:30:00,41.23,41.33,41.19,41.3,77500.0,28.7874,28.8572,28.7594,28.8363,77500.0
2014-04-29 14:00:00,41.3,41.35,41.29,41.29,96500.0,28.8363,28.8712,28.8293,28.8293,96500.0
2014-04-29 14:30:00,41.29,41.34,41.27,41.28,85900.0,28.8293,28.8642,28.8153,28.8223,85900.0
2014-04-29 15:00:00,41.28,41.33,41.28,41.31,66800.0,28.8223,28.8572,28.8223,28.8432,66800.0
2014-04-29 15:30:00,41.3,41.32,41.21,41.26,253700.0,28.8363,28.8502,28.7734,28.8083,253700.0
2014-04-30 09:30:00,41.11,41.54,41.11,41.3,105900.0,28.7036,29.0038,28.7036,28.8363,105900.0
2014-04-30 10:00:00,41.32,41.5,41.31,41.35,148700.0,28.8502,28.9759,28.8432,28.8712,148700.0
2014-04-30 10:30:00,41.35,41.43,41.29,41.41,122000.0,28.8712,28.927,28.8293,28.9131,122000.0
2014-04-30 11:00:00,41.4,41.41,41.25,41.26,68700.0,28.9061,28.9131,28.8013,28.8083,68700.0
2014-04-30 11:30:00,41.26,41.42,41.21,41.42,65900.0,28.8083,28.92,28.7734,28.92,65900.0
2014-04-30 12:00:00,41.41,41.47,41.34,41.36,64200.0,28.9131,28.9549,28.8642,28.8781,64200.0
2014-04-30 12:30:00,41.36,41.37,41.24,41.3,47100.0,28.8781,28.8851,28.7944,28.8363,47100.0
2014-04-30 13:00:00,41.29,41.38,41.27,41.29,40500.0,28.8293,28.8921,28.8153,28.8293,40500.0
2014-04-30 13:30:00,41.29,41.32,41.22,41.28,43000.0,28.8293,28.8502,28.7804,28.8223,43000.0
2014-04-30 14:00:00,41.26,41.32,41.18,41.3,124200.0,28.8083,28.8502,28.7525,28.8363,124200.0
2014-04-30 14:30:00,41.31,41.46,41.31,41.45,133800.0,28.8432,28.948,28.8432,28.941,133800.0
2014-04-30 15:00:00,41.45,41.46,41.37,41.38,104100.0,28.941,28.948,28.8851,28.8921,104100.0
2014-04-30 15:30:00,41.38,41.4,41.27,41.32,325500.0,28.8921,28.9061,28.8153,28.8502,325500.0
2014-05-01 09:30:00,41.42,41.62,41.35,41.5,194500.0,28.92,29.0597,28.8712,28.9759,194500.0
2014-05-01 10:00:00,41.5,41.51,41.22,41.22,64700.0,28.9759,28.9829,28.7804,28.7804,64700.0
2014-05-01 10:30:00,41.21,41.22,40.93,40.97,81000.0,28.7734,28.7804,28.5779,28.6058,81000.0
2014-05-01 11:00:00,40.98,41.07,40.95,41.01,57400.0,28.6128,28.6757,28.5919,28.6338,57400.0
2014-05-01 11:30:00,41.02,41.31,41.01,41.28,147600.0,28.6408,28.8432,28.6338,28.8223,147600.0
2014-05-01 12:00:00,41.3,41.34,41.26,41.32,51700.0,28.8363,28.8642,28.8083,28.8502,51700.0
2014-05-01 12:30:00,41.32,41.38,41.32,41.37,35100.0,28.8502,28.8921,28.8502,28.8851,35100.0
2014-05-01 13:00:00,41.38,41.44,41.37,41.44,25400.0,28.8921,28.934,28.8851,28.934,25400.0
2014-05-01 13:30:00,41.44,41.52,41.34,41.36,65000.0,28.934,28.9899,28.8642,28.8781,65000.0
2014-05-01 14:00:00,41.35,41.4,41.35,41.38,30000.0,28.8712,28.9061,28.8712,28.8921,30000.0
2014-05-01 14:30:00,41.39,41.4,41.27,41.27,131300.0,28.8991,28.9061,28.8153,28.8153,131300.0
2014-05-01 15:00:00,41.29,41.37,41.24,41.3,174500.0,28.8293,28.8851,28.7944,28.8363,174500.0
2014-05-01 15:30:00,41.3,41.31,41.22,41.29,151000.0,28.8363,28.8432,28.7804,28.8293,151000.0
2014-05-02 09:30:00,41.07,41.11,40.57,40.97,153600.0,28.6757,28.7036,28.3266,28.6058,153600.0
2014-05-02 10:00:00,40.97,41.09,40.93,40.93,75100.0,28.6058,28.6896,28.5779,28.5779,75100.0
2014-05-02 10:30:00,40.94,40.98,40.84,40.95,98900.0,28.5849,28.6128,28.5151,28.5919,98900.0
2014-05-02 11:00:00,40.95,41.0,40.73,40.73,61700.0,28.5919,28.6268,28.4383,28.4383,61700.0
2014-05-02 11:30:00,40.73,40.76,40.54,40.58,76900.0,28.4383,28.4592,28.3056,28.3335,76900.0
2014-05-02 12:00:00,40.59,40.6,40.46,40.47,92700.0,28.3405,28.3475,28.2498,28.2567,92700.0
2014-05-02 12:30:00,40.47,40.5,40.36,40.36,77800.0,28.2567,28.2777,28.1799,28.1799,77800.0
2014-05-02 13:00:00,40.37,40.37,40.07,40.09,103200.0,28.1869,28.1869,27.9774,27.9914,103200.0
2014-05-02 13:30:00,40.09,40.51,40.09,40.47,103000.0,27.9914,28.2847,27.9914,28.2567,103000.0
2014-05-02 14:00:00,40.47,40.55,40.39,40.47,55300.0,28.2567,28.3126,28.2009,28.2567,55300.0
2014-05-02 14:30:00,40.46,40.49,40.4,40.41,55900.0,28.2498,28.2707,28.2079,28.2148,55900.0
2014-05-02 15:00:00,40.4,40.46,40.28,40.28,80100.0,28.2079,28.2498,28.1241,28.1241,80100.0
2014-05-02 15:30:00,40.29,40.29,40.19,40.19,250100.0,28.1311,28.1311,28.0612,28.0612,250100.0
2014-05-05 09:30:00,40.18,40.37,40.06,40.28,105500.0,28.0543,28.1869,27.9705,28.1241,105500.0
2014-05-05 10:00:00,40.31,40.45,40.29,40.35,92500.0,28.145,28.2428,28.1311,28.1729,92500.0
2014-05-05 10:30:00,40.36,40.43,40.32,40.4,62100.0,28.1799,28.2288,28.152,28.2079,62100.0
2014-05-05 11:00:00,40.4,40.57,40.39,40.53,61000.0,28.2079,28.3266,28.2009,28.2986,61000.0
2014-05-05 11:30:00,40.53,40.65,40.53,40.65,53400.0,28.2986,28.3824,28.2986,28.3824,53400.0
2014-05-05 12:00:00,40.65,40.7,40.54,40.58,47700.0,28.3824,28.4173,28.3056,28.3335,47700.0
2014-05-05 12:30:00,40.58,40.65,40.54,40.63,38600.0,28.3335,28.3824,28.3056,28.3684,38600.0
2014-05-05 13:00:00,40.63,40.65,40.58,40.64,41100.0,28.3684,28.3824,28.3335,28.3754,41100.0
2014-05-05 13:30:00,40.63,40.67,40.6,40.64,37600.0,28.3684,28.3964,28.3475,28.3754,37600.0
2014-05-05 14:00:00,40.64,40.64,40.55,40.62,41600.0,28.3754,28.3754,28.3126,28.3615,41600.0
2014-05-05 14:30:00,40.62,40.68,40.57,40.57,64300.0,28.3615,28.4034,28.3266,28.3266,64300.0
2014-05-05 15:00:00,40.57,40.6,40.55,40.59,55000.0,28.3266,28.3475,28.3126,28.3405,55000.0
2014-05-05 15:30:00,40.6,40.64,40.55,40.61,214800.0,28.3475,28.3754,28.3126,28.3545,214800.0
2014-05-06 09:30:00,40.61,40.67,40.4,40.55,55400.0,28.3545,28.3964,28.2079,28.3126,55400.0
2014-05-06 10:00:00,40.54,40.62,40.51,40.6,97200.0,28.3056,28.3615,28.2847,28.3475,97200.0
2014-05-06 10:30:00,40.59,40.7,40.54,40.64,57600.0,28.3405,28.4173,28.3056,28.3754,57600.0
2014-05-06 11:00:00,40.63,40.78,40.63,40.77,52100.0,28.3684,28.4732,28.3684,28.4662,52100.0
2014-05-06 11:30:00,40.77,40.79,40.7,40.7,43900.0,28.4662,28.4802,28.4173,28.4173,43900.0
2014-05-06 12:00:00,40.7,40.71,40.48,40.5,100900.0,28.4173,28.4243,28.2637,28.2777,100900.0
2014-05-06 12:30:00,40.5,40.59,40.5,40.56,42200.0,28.2777,28.3405,28.2777,28.3196,42200.0
2014-05-06 13:00:00,40.56,40.56,40.49,40.49,33200.0,28.3196,28.3196,28.2707,28.2707,33200.0
2014-05-06 13:30:00,40.48,40.5,40.41,40.41,48200.0,28.2637,28.2777,28.2148,28.2148,48200.0
2014-05-06 14:00:00,40.41,40.5,40.38,40.46,135600.0,28.2148,28.2777,28.1939,28.2498,135600.0
2014-05-06 14:30:00,40.45,40.46,40.41,40.42,36700.0,28.2428,28.2498,28.2148,28.2218,36700.0
2014-05-06 15:00:00,40.42,40.42,40.31,40.32,110200.0,28.2218,28.2218,28.145,28.152,110200.0
2014-05-06 15:30:00,40.33,40.36,40.29,40.34,168200.0,28.159,28.1799,28.1311,28.166,168200.0
2014-05-07 09:30:00,40.24,40.86,40.24,40.84,129700.0,28.0961,28.529,28.0961,28.5151,129700.0
2014-05-07 10:00:00,40.86,40.88,40.52,40.58,102700.0,28.529,28.543,28.2916,28.3335,102700.0
2014-05-07 10:30:00,40.58,40.8,40.56,40.79,82000.0,28.3335,28.4871,28.3196,28.4802,82000.0
2014-05-07 11:00:00,40.8,40.85,40.75,40.81,53200.0,28.4871,28.5221,28.4522,28.4941,53200.0
2014-05-07 11:30:00,40.82,40.84,40.72,40.83,86800.0,28.5011,28.5151,28.4313,28.5081,86800.0
2014-05-07 12:00:00,40.82,40.88,40.81,40.84,54600.0,28.5011,28.543,28.4941,28.5151,54600.0
2014-05-07 12:30:00,40.84,40.92,40.8,40.9,69500.0,28.5151,28.5709,28.4871,28.557,69500.0
2014-05-07 13:00:00,40.9,41.02,40.9,40.92,95800.0,28.557,28.6408,28.557,28.5709,95800.0
2014-05-07 13:30:00,40.93,40.94,40.85,40.87,53500.0,28.5779,28.5849,28.5221,28.536,53500.0
2014-05-07 14:00:00,40.87,41.0,40.84,40.98,77800.0,28.536,28.6268,28.5151,28.6128,77800.0
2014-05-07 14:30:00,40.97,40.97,40.89,40.95,58000.0,28.6058,28.6058,28.55,28.5919,58000.0
2014-05-07 15:00:00,40.95,40.95,40.85,40.89,100400.0,28.5919,28.5919,28.5221,28.55,100400.0
2014-05-07 15:30:00,40.9,41.07,40.9,40.98,355000.0,28.557,28.6757,28.557,28.6128,355000.0
2014-05-08 09:30:00,41.17,41.45,40.89,41.23,166800.0,28.7455,28.941,28.55,28.7874,166800.0
2014-05-08 10:00:00,41.23,41.26,41.04,41.11,247700.0,28.7874,28.8083,28.6547,28.7036,247700.0
2014-05-08 10:30:00,41.11,41.21,41.01,41.15,120600.0,28.7036,28.7734,28.6338,28.7315,120600.0
2014-05-08 11:00:00,41.16,41.22,40.93,41.02,102400.0,28.7385,28.7804,28.5779,28.6408,102400.0
2014-05-08 11:30:00,41.02,41.08,40.83,40.9,107900.0,28.6408,28.6826,28.5081,28.557,107900.0
2014-05-08 12:00:00,40.91,40.94,40.63,40.7,80700.0,28.5639,28.5849,28.3684,28.4173,80700.0
2014-05-08 12:30:00,40.71,40.74,40.6,40.63,80900.0,28.4243,28.4453,28.3475,28.3684,80900.0
2014-05-08 13:00:00,40.62,40.68,40.45,40.66,85500.0,28.3615,28.4034,28.2428,28.3894,85500.0
2014-05-08 13:30:00,40.67,40.73,40.62,40.63,76600.0,28.3964,28.4383,28.3615,28.3684,76600.0
2014-05-08 14:00:00,40.63,40.65,40.36,40.38,178000.0,28.3684,28.3824,28.1799,28.1939,178000.0
2014-05-08 14:30:00,40.37,40.45,40.24,40.24,345700.0,28.1869,28.2428,28.0961,28.0961,345700.0
2014-05-08 15:00:00,40.24,40.49,40.23,40.34,220400.0,28.0961,28.2707,28.0892,28.166,220400.0
2014-05-08 15:30:00,40.34,40.44,40.27,40.3,677200.0,28.166,28.2358,28.1171,28.138,677200.0
2014-05-09 09:30:00,39.91,40.29,39.84,40.0,356500.0,27.8657,28.1311,27.8169,27.9286,356500.0
2014-05-09 10:00:00,40.0,40.01,39.76,39.77,265000.0,27.9286,27.9356,27.761,27.768,265000.0
2014-05-09 10:30:00,39.77,39.82,39.68,39.77,321500.0,27.768,27.8029,27.7051,27.768,321500.0
2014-05-09 11:00:00,39.77,39.86,39.77,39.82,182600.0,27.768,27.8308,27.768,27.8029,182600.0
2014-05-09 11:30:00,39.81,39.84,39.52,39.52,139200.0,27.7959,27.8169,27.5934,27.5934,139200.0
2014-05-09 12:00:00,39.52,39.62,39.47,39.52,123100.0,27.5934,27.6633,27.5585,27.5934,123100.0
2014-05-09 12:30:00,39.53,39.59,39.5,39.52,81400.0,27.6004,27.6423,27.5795,27.5934,81400.0
2014-05-09 13:00:00,39.51,39.6,39.5,39.5,74100.0,27.5864,27.6493,27.5795,27.5795,74100.0
2014-05-09 13:30:00,39.51,39.63,39.51,39.57,81100.0,27.5864,27.6702,27.5864,27.6283,81100.0
2014-05-09 14:00:00,39.57,39.63,39.49,39.5,91700.0,27.6283,27.6702,27.5725,27.5795,91700.0
2014-05-09 14:30:00,39.49,39.51,39.29,39.39,204200.0,27.5725,27.5864,27.4328,27.5027,204200.0
2014-05-09 15:00:00,39.39,39.46,39.28,39.37,106100.0,27.5027,27.5515,27.4259,27.4887,106100.0
2014-05-09 15:30:00,39.36,39.36,39.26,39.31,367600.0,27.4817,27.4817,27.4119,27.4468,367600.0
2014-05-12 09:30:00,39.35,39.61,39.3,39.38,337700.0,27.4747,27.6563,27.4398,27.4957,337700.0
2014-05-12 10:00:00,39.38,39.45,39.13,39.17,261900.0,27.4957,27.5446,27.3211,27.3491,261900.0
2014-05-12 10:30:00,39.18,39.2,39.02,39.02,166500.0,27.356,27.37,27.2443,27.2443,166500.0
2014-05-12 11:00:00,39.03,39.15,39.01,39.1,95100.0,27.2513,27.3351,27.2373,27.3002,95100.0
2014-05-12 11:30:00,39.1,39.14,39.09,39.14,136200.0,27.3002,27.3281,27.2932,27.3281,136200.0
2014-05-12 12:00:00,39.14,39.16,39.06,39.06,101000.0,27.3281,27.3421,27.2723,27.2723,101000.0
2014-05-12 12:30:00,39.06,39.11,39.01,39.08,64200.0,27.2723,27.3072,27.2373,27.2862,64200.0
2014-05-12 13:00:00,39.08,39.12,39.0,39.01,117100.0,27.2862,27.3141,27.2304,27.2373,117100.0
2014-05-12 13:30:00,39.02,39.03,38.9,38.9,130300.0,27.2443,27.2513,27.1605,27.1605,130300.0
2014-05-12 14:00:00,38.9,38.94,38.8,38.82,137800.0,27.1605,27.1885,27.0907,27.1047,137800.0
2014-05-12 14:30:00,38.83,38.85,38.74,38.76,169700.0,27.1117,27.1256,27.0488,27.0628,169700.0
2014-05-12 15:00:00,38.76,38.82,38.75,38.79,195200.0,27.0628,27.1047,27.0558,27.0837,195200.0
2014-05-12 15:30:00,38.79,38.8,38.74,38.74,491100.0,27.0837,27.0907,27.0488,27.0488,491100.0
2014-05-13 09:30:00,38.96,39.05,38.82,39.02,380300.0,27.2024,27.2653,27.1047,27.2443,380300.0
2014-05-13 10:00:00,39.02,39.1,38.94,39.07,370800.0,27.2443,27.3002,27.1885,27.2792,370800.0
2014-05-13 10:30:00,39.07,39.08,38.95,38.99,145000.0,27.2792,27.2862,27.1954,27.2234,145000.0
2014-05-13 11:00:00,39.0,39.0,38.88,38.88,146700.0,27.2304,27.2304,27.1466,27.1466,146700.0
2014-05-13 11:30:00,38.88,38.91,38.83,38.84,103700.0,27.1466,27.1675,27.1117,27.1186,103700.0
2014-05-13 12:00:00,38.84,38.86,38.7,38.79,127200.0,27.1186,27.1326,27.0209,27.0837,127200.0
2014-05-13 12:30:00,38.79,38.96,38.79,38.91,92400.0,27.0837,27.2024,27.0837,27.1675,92400.0
2014-05-13 13:00:00,38.9,38.9,38.79,38.87,51300.0,27.1605,27.1605,27.0837,27.1396,51300.0
2014-05-13 13:30:00,38.86,38.87,38.75,38.78,84600.0,27.1326,27.1396,27.0558,27.0768,84600.0
2014-05-13 14:00:00,38.79,38.82,38.69,38.75,84200.0,27.0837,27.1047,27.0139,27.0558,84200.0
2014-05-13 14:30:00,38.76,38.77,38.68,38.73,99500.0,27.0628,27.0698,27.0069,27.0418,99500.0
2014-05-13 15:00:00,38.73,38.78,38.72,38.78,167400.0,27.0418,27.0768,27.0349,27.0768,167400.0
2014-05-13 15:30:00,38.77,38.83,38.74,38.81,263900.0,27.0698,27.1117,27.0488,27.0977,263900.0
2014-05-14 09:30:00,38.91,39.03,38.76,38.78,74600.0,27.1675,27.2513,27.0628,27.0768,74600.0
2014-05-14 10:00:00,38.78,38.97,38.75,38.95,175300.0,27.0768,27.2094,27.0558,27.1954,175300.0
2014-05-14 10:30:00,38.95,39.27,38.95,39.27,147800.0,27.1954,27.4189,27.1954,27.4189,147800.0
2014-05-14 11:00:00,39.26,39.52,39.2,39.51,306700.0,27.4119,27.5934,27.37,27.5864,306700.0
2014-05-14 11:30:00,39.51,39.51,39.42,39.51,132600.0,27.5864,27.5864,27.5236,27.5864,132600.0
2014-05-14 12:00:00,39.51,39.52,39.45,39.5,143300.0,27.5864,27.5934,27.5446,27.5795,143300.0
2014-05-14 12:30:00,39.5,39.58,39.49,39.52,101200.0,27.5795,27.6353,27.5725,27.5934,101200.0
2014-05-14 13:00:00,39.52,39.53,39.44,39.47,120900.0,27.5934,27.6004,27.5376,27.5585,120900.0
2014-05-14 13:30:00,39.47,39.48,39.41,39.42,46800.0,27.5585,27.5655,27.5166,27.5236,46800.0
2014-05-14 14:00:00,39.41,39.41,39.36,39.38,59500.0,27.5166,27.5166,27.4817,27.4957,59500.0
2014-05-14 14:30:00,39.39,39.39,39.31,39.34,59900.0,27.5027,27.5027,27.4468,27.4678,59900.0
2014-05-14 15:00:00,39.35,39.35,39.26,39.31,89300.0,27.4747,27.4747,27.4119,27.4468,89300.0
2014-05-14 15:30:00,39.3,39.32,39.26,39.27,374800.0,27.4398,27.4538,27.4119,27.4189,374800.0
2014-05-15 09:30:00,39.24,39.53,39.13,39.49,188000.0,27.3979,27.6004,27.3211,27.5725,188000.0
2014-05-15 10:00:00,39.49,39.5,39.32,39.38,214400.0,27.5725,27.5795,27.4538,27.4957,214400.0
2014-05-15 10:30:00,39.38,39.43,39.24,39.27,178600.0,27.4957,27.5306,27.3979,27.4189,178600.0
2014-05-15 11:00:00,39.27,39.33,39.21,39.23,136900.0,27.4189,27.4608,27.377,27.3909,136900.0
2014-05-15 11:30:00,39.23,39.34,39.2,39.33,138500.0,27.3909,27.4678,27.37,27.4608,138500.0
2014-05-15 12:00:00,39.33,39.36,39.26,39.3,90900.0,27.4608,27.4817,27.4119,27.4398,90900.0
2014-05-15 12:30:00,39.3,39.36,39.29,39.31,53900.0,27.4398,27.4817,27.4328,27.4468,53900.0
2014-05-15 13:00:00,39.32,39.32,39.25,39.3,71600.0,27.4538,27.4538,27.4049,27.4398,71600.0
2014-05-15 13:30:00,39.3,39.37,39.28,39.35,104100.0,27.4398,27.4887,27.4259,27.4747,104100.0
2014-05-15 14:00:00,39.34,39.34,39.27,39.34,140100.0,27.4678,27.4678,27.4189,27.4678,140100.0
2014-05-15 14:30:00,39.34,39.37,39.33,39.35,145900.0,27.4678,27.4887,27.4608,27.4747,145900.0
2014-05-15 15:00:00,39.35,39.4,39.34,39.36,169500.0,27.4747,27.5096,27.4678,27.4817,169500.0
2014-05-15 15:30:00,39.36,39.46,39.35,39.38,503600.0,27.4817,27.5515,27.4747,27.4957,503600.0
2014-05-16 09:30:00,39.4,39.45,39.16,39.27,180900.0,27.5096,27.5446,27.3421,27.4189,180900.0
2014-05-16 10:00:00,39.26,39.29,39.11,39.12,113400.0,27.4119,27.4328,27.3072,27.3141,113400.0
2014-05-16 10:30:00,39.12,39.2,39.1,39.14,207900.0,27.3141,27.37,27.3002,27.3281,207900.0
2014-05-16 11:00:00,39.13,39.28,39.13,39.28,137500.0,27.3211,27.4259,27.3211,27.4259,137500.0
2014-05-16 11:30:00,39.29,39.32,39.09,39.18,100400.0,27.4328,27.4538,27.2932,27.356,100400.0
2014-05-16 12:00:00,39.18,39.18,39.05,39.06,37900.0,27.356,27.356,27.2653,27.2723,37900.0
2014-05-16 12:30:00,39.06,39.09,39.02,39.05,31300.0,27.2723,27.2932,27.2443,27.2653,31300.0
2014-05-16 13:00:00,39.05,39.11,39.01,39.06,50600.0,27.2653,27.3072,27.2373,27.2723,50600.0
2014-05-16 13:30:00,39.06,39.06,38.92,38.94,96100.0,27.2723,27.2723,27.1745,27.1885,96100.0
2014-05-16 14:00:00,38.94,38.99,38.89,38.98,139500.0,27.1885,27.2234,27.1536,27.2164,139500.0
2014-05-16 14:30:00,38.99,39.14,38.97,39.14,70300.0,27.2234,27.3281,27.2094,27.3281,70300.0
2014-05-16 15:00:00,39.14,39.21,39.11,39.18,165800.0,27.3281,27.377,27.3072,27.356,165800.0
2014-05-16 15:30:00,39.18,39.22,39.16,39.22,318700.0,27.356,27.384,27.3421,27.384,318700.0
2014-05-19 09:30:00,39.15,39.17,38.89,38.99,162800.0,27.3351,27.3491,27.1536,27.2234,162800.0
2014-05-19 10:00:00,38.99,38.99,38.77,38.8,117500.0,27.2234,27.2234,27.0698,27.0907,117500.0
2014-05-19 10:30:00,38.8,38.8,38.54,38.67,111700.0,27.0907,27.0907,26.9092,26.9999,111700.0
2014-05-19 11:00:00,38.66,38.81,38.65,38.8,63600.0,26.993,27.0977,26.986,27.0907,63600.0
2014-05-19 11:30:00,38.82,38.83,38.68,38.68,45700.0,27.1047,27.1117,27.0069,27.0069,45700.0
2014-05-19 12:00:00,38.69,38.81,38.68,38.73,192400.0,27.0139,27.0977,27.0069,27.0418,192400.0
2014-05-19 12:30:00,38.74,38.75,38.63,38.71,54300.0,27.0488,27.0558,26.972,27.0279,54300.0
2014-05-19 13:00:00,38.71,38.76,38.69,38.73,77700.0,27.0279,27.0628,27.0139,27.0418,77700.0
2014-05-19 13:30:00,38.72,38.79,38.68,38.79,84400.0,27.0349,27.0837,27.0069,27.0837,84400.0
2014-05-19 14:00:00,38.79,38.8,38.7,38.7,59000.0,27.0837,27.0907,27.0209,27.0209,59000.0
2014-05-19 14:30:00,38.7,38.73,38.65,38.65,32100.0,27.0209,27.0418,26.986,26.986,32100.0
2014-05-19 15:00:00,38.65,38.67,38.55,38.55,69600.0,26.986,26.9999,26.9162,26.9162,69600.0
2014-05-19 15:30:00,38.56,38.59,38.53,38.55,170300.0,26.9231,26.9441,26.9022,26.9162,170300.0
2014-05-20 09:30:00,38.62,38.83,38.57,38.72,76800.0,26.965,27.1117,26.9301,27.0349,76800.0
2014-05-20 10:00:00,38.73,38.82,38.6,38.61,72900.0,27.0418,27.1047,26.9511,26.9581,72900.0
2014-05-20 10:30:00,38.62,38.66,38.43,38.5,131400.0,26.965,26.993,26.8324,26.8813,131400.0
2014-05-20 11:00:00,38.5,38.54,38.42,38.47,63100.0,26.8813,26.9092,26.8254,26.8603,63100.0
2014-05-20 11:30:00,38.47,38.48,38.25,38.25,78900.0,26.8603,26.8673,26.7067,26.7067,78900.0
2014-05-20 12:00:00,38.25,38.29,38.22,38.25,57800.0,26.7067,26.7346,26.6858,26.7067,57800.0
2014-05-20 12:30:00,38.24,38.3,38.24,38.27,57300.0,26.6997,26.7416,26.6997,26.7207,57300.0
2014-05-20 13:00:00,38.27,38.41,38.26,38.36,51100.0,26.7207,26.8184,26.7137,26.7835,51100.0
2014-05-20 13:30:00,38.36,38.37,38.32,38.34,53100.0,26.7835,26.7905,26.7556,26.7695,53100.0
2014-05-20 14:00:00,38.34,38.41,38.32,38.41,79900.0,26.7695,26.8184,26.7556,26.8184,79900.0
2014-05-20 14:30:00,38.41,38.54,38.41,38.46,77300.0,26.8184,26.9092,26.8184,26.8533,77300.0
2014-05-20 15:00:00,38.46,38.49,38.39,38.49,216600.0,26.8533,26.8743,26.8044,26.8743,216600.0
2014-05-20 15:30:00,38.48,38.48,38.38,38.44,325800.0,26.8673,26.8673,26.7975,26.8394,325800.0
2014-05-21 09:30:00,38.43,38.52,38.17,38.19,108000.0,26.8324,26.8952,26.6508,26.6648,108000.0
2014-05-21 10:00:00,38.19,38.33,38.18,38.25,129500.0,26.6648,26.7626,26.6578,26.7067,129500.0
2014-05-21 10:30:00,38.25,38.25,38.13,38.22,142000.0,26.7067,26.7067,26.6229,26.6858,142000.0
2014-05-21 11:00:00,38.22,38.22,38.08,38.15,147300.0,26.6858,26.6858,26.588,26.6369,147300.0
2014-05-21 11:30:00,38.15,38.15,38.04,38.05,204200.0,26.6369,26.6369,26.5601,26.5671,204200.0
2014-05-21 12:00:00,38.05,38.09,37.96,37.96,87100.0,26.5671,26.595,26.5042,26.5042,87100.0
2014-05-21 12:30:00,37.97,38.03,37.94,37.94,73100.0,26.5112,26.5531,26.4903,26.4903,73100.0
2014-05-21 13:00:00,37.95,38.01,37.94,37.99,101500.0,26.4972,26.5391,26.4903,26.5252,101500.0
2014-05-21 13:30:00,37.98,38.03,37.98,38.02,129700.0,26.5182,26.5531,26.5182,26.5461,129700.0
2014-05-21 14:00:00,38.03,38.05,37.97,37.98,83900.0,26.5531,26.5671,26.5112,26.5182,83900.0
2014-05-21 14:30:00,37.98,38.0,37.94,38.0,71600.0,26.5182,26.5321,26.4903,26.5321,71600.0
2014-05-21 15:00:00,37.99,38.08,37.99,38.03,158900.0,26.5252,26.588,26.5252,26.5531,158900.0
2014-05-21 15:30:00,38.03,38.11,38.0,38.06,453700.0,26.5531,26.6089,26.5321,26.574,453700.0
2014-05-22 09:30:00,38.17,38.42,38.14,38.32,121300.0,26.6508,26.8254,26.6299,26.7556,121300.0
2014-05-22 10:00:00,38.32,38.42,38.31,38.32,145800.0,26.7556,26.8254,26.7486,26.7556,145800.0
2014-05-22 10:30:00,38.33,38.57,38.32,38.57,172600.0,26.7626,26.9301,26.7556,26.9301,172600.0
2014-05-22 11:00:00,38.57,38.66,38.55,38.66,149600.0,26.9301,26.993,26.9162,26.993,149600.0
2014-05-22 11:30:00,38.66,38.73,38.57,38.72,138400.0,26.993,27.0418,26.9301,27.0349,138400.0
2014-05-22 12:00:00,38.72,38.82,38.69,38.82,127400.0,27.0349,27.1047,27.0139,27.1047,127400.0
2014-05-22 12:30:00,38.81,38.89,38.75,38.89,134500.0,27.0977,27.1536,27.0558,27.1536,134500.0
2014-05-22 13:00:00,38.88,38.89,38.78,38.79,110400.0,27.1466,27.1536,27.0768,27.0837,110400.0
2014-05-22 13:30:00,38.8,38.8,38.7,38.7,68400.0,27.0907,27.0907,27.0209,27.0209,68400.0
2014-05-22 14:00:00,38.7,38.75,38.66,38.75,73500.0,27.0209,27.0558,26.993,27.0558,73500.0
2014-05-22 14:30:00,38.74,38.75,38.72,38.73,74600.0,27.0488,27.0558,27.0349,27.0418,74600.0
2014-05-22 15:00:00,38.73,38.74,38.67,38.69,118900.0,27.0418,27.0488,26.9999,27.0139,118900.0
2014-05-22 15:30:00,38.7,38.78,38.7,38.74,393100.0,27.0209,27.0768,27.0209,27.0488,393100.0
2014-05-23 09:30:00,38.82,38.91,38.69,38.78,106900.0,27.1047,27.1675,27.0139,27.0768,106900.0
2014-05-23 10:00:00,38.77,38.82,38.67,38.81,71700.0,27.0698,27.1047,26.9999,27.0977,71700.0
2014-05-23 10:30:00,38.81,38.87,38.75,38.78,49300.0,27.0977,27.1396,27.0558,27.0768,49300.0
2014-05-23 11:00:00,38.78,38.84,38.69,38.7,69800.0,27.0768,27.1186,27.0139,27.0209,69800.0
2014-05-23 11:30:00,38.69,38.84,38.68,38.78,63600.0,27.0139,27.1186,27.0069,27.0768,63600.0
2014-05-23 12:00:00,38.78,38.84,38.75,38.76,35500.0,27.0768,27.1186,27.0558,27.0628,35500.0
2014-05-23 12:30:00,38.77,38.83,38.77,38.77,42400.0,27.0698,27.1117,27.0698,27.0698,42400.0
2014-05-23 13:00:00,38.77,38.78,38.7,38.75,31500.0,27.0698,27.0768,27.0209,27.0558,31500.0
2014-05-23 13:30:00,38.76,38.8,38.73,38.75,39200.0,27.0628,27.0907,27.0418,27.0558,39200.0
2014-05-23 14:00:00,38.76,38.78,38.7,38.74,50000.0,27.0628,27.0768,27.0209,27.0488,50000.0
2014-05-23 14:30:00,38.74,38.74,38.68,38.7,58100.0,27.0488,27.0488,27.0069,27.0209,58100.0
2014-05-23 15:00:00,38.7,38.72,38.66,38.67,84200.0,27.0209,27.0349,26.993,26.9999,84200.0
2014-05-23 15:30:00,38.67,38.69,38.62,38.65,217000.0,26.9999,27.0139,26.965,26.986,217000.0
2014-05-27 09:30:00,38.85,39.02,38.74,38.79,124500.0,27.1256,27.2443,27.0488,27.0837,124500.0
2014-05-27 10:00:00,38.81,38.83,38.65,38.78,129100.0,27.0977,27.1117,26.986,27.0768,129100.0
2014-05-27 10:30:00,38.79,38.89,38.76,38.89,107900.0,27.0837,27.1536,27.0628,27.1536,107900.0
2014-05-27 11:00:00,38.88,38.92,38.84,38.91,83100.0,27.1466,27.1745,27.1186,27.1675,83100.0
2014-05-27 11:30:00,38.91,38.91,38.83,38.84,52500.0,27.1675,27.1675,27.1117,27.1186,52500.0
2014-05-27 12:00:00,38.84,38.88,38.78,38.84,50800.0,27.1186,27.1466,27.0768,27.1186,50800.0
2014-05-27 12:30:00,38.83,38.83,38.78,38.82,69500.0,27.1117,27.1117,27.0768,27.1047,69500.0
2014-05-27 13:00:00,38.82,38.87,38.8,38.86,44600.0,27.1047,27.1396,27.0907,27.1326,44600.0
2014-05-27 13:30:00,38.86,38.89,38.83,38.86,65000.0,27.1326,27.1536,27.1117,27.1326,65000.0
2014-05-27 14:00:00,38.86,38.89,38.85,38.86,55300.0,27.1326,27.1536,27.1256,27.1326,55300.0
2014-05-27 14:30:00,38.86,38.92,38.85,38.92,190800.0,27.1326,27.1745,27.1256,27.1745,190800.0
2014-05-27 15:00:00,38.92,39.0,38.92,38.98,140700.0,27.1745,27.2304,27.1745,27.2164,140700.0
2014-05-27 15:30:00,38.98,38.99,38.86,38.93,472700.0,27.2164,27.2234,27.1326,27.1815,472700.0
2014-05-28 09:30:00,38.93,39.01,38.82,38.99,447600.0,27.1815,27.2373,27.1047,27.2234,447600.0
2014-05-28 10:00:00,38.98,39.19,38.98,39.07,107200.0,27.2164,27.363,27.2164,27.2792,107200.0
2014-05-28 10:30:00,39.08,39.1,39.01,39.04,133300.0,27.2862,27.3002,27.2373,27.2583,133300.0
2014-05-28 11:00:00,39.05,39.14,39.02,39.08,51000.0,27.2653,27.3281,27.2443,27.2862,51000.0
2014-05-28 11:30:00,39.08,39.12,39.02,39.1,75600.0,27.2862,27.3141,27.2443,27.3002,75600.0
2014-05-28 12:00:00,39.1,39.16,39.09,39.14,70000.0,27.3002,27.3421,27.2932,27.3281,70000.0
2014-05-28 12:30:00,39.14,39.16,39.11,39.15,85500.0,27.3281,27.3421,27.3072,27.3351,85500.0
2014-05-28 13:00:00,39.15,39.17,39.14,39.16,31500.0,27.3351,27.3491,27.3281,27.3421,31500.0
2014-05-28 13:30:00,39.15,39.21,39.14,39.16,113800.0,27.3351,27.377,27.3281,27.3421,113800.0
2014-05-28 14:00:00,39.16,39.21,39.15,39.19,93700.0,27.3421,27.377,27.3351,27.363,93700.0
2014-05-28 14:30:00,39.19,39.22,39.18,39.22,233300.0,27.363,27.384,27.356,27.384,233300.0
2014-05-28 15:00:00,39.22,39.24,39.19,39.22,124300.0,27.384,27.3979,27.363,27.384,124300.0
2014-05-28 15:30:00,39.21,39.23,39.17,39.18,213200.0,27.377,27.3909,27.3491,27.356,213200.0
2014-05-29 09:30:00,39.0,39.14,38.9,39.0,207400.0,27.2304,27.3281,27.1605,27.2304,207400.0
2014-05-29 10:00:00,39.01,39.06,38.9,38.91,245800.0,27.2373,27.2723,27.1605,27.1675,245800.0
2014-05-29 10:30:00,38.91,38.92,38.8,38.88,413200.0,27.1675,27.1745,27.0907,27.1466,413200.0
2014-05-29 11:00:00,38.87,38.92,38.77,38.79,192200.0,27.1396,27.1745,27.0698,27.0837,192200.0
2014-05-29 11:30:00,38.79,38.8,38.71,38.78,164100.0,27.0837,27.0907,27.0279,27.0768,164100.0
2014-05-29 12:00:00,38.79,38.84,38.76,38.84,73700.0,27.0837,27.1186,27.0628,27.1186,73700.0
2014-05-29 12:30:00,38.84,38.88,38.8,38.81,79700.0,27.1186,27.1466,27.0907,27.0977,79700.0
2014-05-29 13:00:00,38.8,38.83,38.75,38.75,77000.0,27.0907,27.1117,27.0558,27.0558,77000.0
2014-05-29 13:30:00,38.76,38.84,38.75,38.83,85100.0,27.0628,27.1186,27.0558,27.1117,85100.0
2014-05-29 14:00:00,38.82,38.87,38.82,38.86,71700.0,27.1047,27.1396,27.1047,27.1326,71700.0
2014-05-29 14:30:00,38.86,38.91,38.82,38.86,177700.0,27.1326,27.1675,27.1047,27.1326,177700.0
2014-05-29 15:00:00,38.87,38.96,38.87,38.93,102800.0,27.1396,27.2024,27.1396,27.1815,102800.0
2014-05-29 15:30:00,38.93,38.98,38.9,38.92,313100.0,27.1815,27.2164,27.1605,27.1745,313100.0
2014-05-30 09:30:00,38.93,39.09,38.88,39.01,144700.0,27.1815,27.2932,27.1466,27.2373,144700.0
2014-05-30 10:00:00,39.02,39.17,39.01,39.15,152300.0,27.2443,27.3491,27.2373,27.3351,152300.0
2014-05-30 10:30:00,39.14,39.3,39.13,39.23,102400.0,27.3281,27.4398,27.3211,27.3909,102400.0
2014-05-30 11:00:00,39.23,39.25,39.17,39.2,50800.0,27.3909,27.4049,27.3491,27.37,50800.0
2014-05-30 11:30:00,39.21,39.24,39.17,39.19,29200.0,27.377,27.3979,27.3491,27.363,29200.0
2014-05-30 12:00:00,39.18,39.23,39.1,39.23,34400.0,27.356,27.3909,27.3002,27.3909,34400.0
2014-05-30 12:30:00,39.23,39.27,39.18,39.25,38400.0,27.3909,27.4189,27.356,27.4049,38400.0
2014-05-30 13:00:00,39.25,39.27,39.19,39.2,42600.0,27.4049,27.4189,27.363,27.37,42600.0
2014-05-30 13:30:00,39.2,39.24,39.14,39.19,49400.0,27.37,27.3979,27.3281,27.363,49400.0
2014-05-30 14:00:00,39.18,39.21,39.13,39.15,63200.0,27.356,27.377,27.3211,27.3351,63200.0
2014-05-30 14:30:00,39.15,39.22,39.13,39.17,45100.0,27.3351,27.384,27.3211,27.3491,45100.0
2014-05-30 15:00:00,39.16,39.24,39.15,39.24,69700.0,27.3421,27.3979,27.3351,27.3979,69700.0
2014-05-30 15:30:00,39.23,39.37,39.21,39.34,351500.0,27.3909,27.4887,27.377,27.4678,351500.0
2014-06-02 09:30:00,39.33,39.35,39.13,39.26,73400.0,27.4608,27.4747,27.3211,27.4119,73400.0
2014-06-02 10:00:00,39.25,39.33,39.11,39.15,126700.0,27.4049,27.4608,27.3072,27.3351,126700.0
2014-06-02 10:30:00,39.15,39.21,39.08,39.19,73400.0,27.3351,27.377,27.2862,27.363,73400.0
2014-06-02 11:00:00,39.2,39.29,39.2,39.24,61200.0,27.37,27.4328,27.37,27.3979,61200.0
2014-06-02 11:30:00,39.25,39.27,39.07,39.12,66700.0,27.4049,27.4189,27.2792,27.3141,66700.0
2014-06-02 12:00:00,39.11,39.16,39.08,39.16,71600.0,27.3072,27.3421,27.2862,27.3421,71600.0
2014-06-02 12:30:00,39.16,39.16,39.1,39.15,45000.0,27.3421,27.3421,27.3002,27.3351,45000.0
2014-06-02 13:00:00,39.14,39.15,39.08,39.12,42700.0,27.3281,27.3351,27.2862,27.3141,42700.0
2014-06-02 13:30:00,39.11,39.19,39.09,39.17,73700.0,27.3072,27.363,27.2932,27.3491,73700.0
2014-06-02 14:00:00,39.18,39.21,39.15,39.21,96500.0,27.356,27.377,27.3351,27.377,96500.0
2014-06-02 14:30:00,39.21,39.21,39.04,39.06,168300.0,27.377,27.377,27.2583,27.2723,168300.0
2014-06-02 15:00:00,39.06,39.06,39.01,39.04,110300.0,27.2723,27.2723,27.2373,27.2583,110300.0
2014-06-02 15:30:00,39.03,39.05,39.0,39.04,285400.0,27.2513,27.2653,27.2304,27.2583,285400.0
2014-06-03 09:30:00,38.91,39.02,38.84,38.97,91000.0,27.1675,27.2443,27.1186,27.2094,91000.0
2014-06-03 10:00:00,38.96,39.02,38.91,39.01,103800.0,27.2024,27.2443,27.1675,27.2373,103800.0
2014-06-03 10:30:00,39.01,39.04,38.95,39.03,66600.0,27.2373,27.2583,27.1954,27.2513,66600.0
2014-06-03 11:00:00,39.02,39.12,39.0,39.12,84700.0,27.2443,27.3141,27.2304,27.3141,84700.0
2014-06-03 11:30:00,39.12,39.18,39.09,39.15,49100.0,27.3141,27.356,27.2932,27.3351,49100.0
2014-06-03 12:00:00,39.14,39.23,39.14,39.23,45400.0,27.3281,27.3909,27.3281,27.3909,45400.0
2014-06-03 12:30:00,39.23,39.24,39.14,39.23,42000.0,27.3909,27.3979,27.3281,27.3909,42000.0
2014-06-03 13:00:00,39.22,39.23,39.19,39.21,41100.0,27.384,27.3909,27.363,27.377,41100.0
2014-06-03 13:30:00,39.2,39.22,39.15,39.19,48200.0,27.37,27.384,27.3351,27.363,48200.0
2014-06-03 14:00:00,39.2,39.2,39.08,39.12,82800.0,27.37,27.37,27.2862,27.3141,82800.0
2014-06-03 14:30:00,39.12,39.32,39.12,39.23,194300.0,27.3141,27.4538,27.3141,27.3909,194300.0
2014-06-03 15:00:00,39.24,39.25,39.19,39.22,87400.0,27.3979,27.4049,27.363,27.384,87400.0
2014-06-03 15:30:00,39.21,39.31,39.21,39.31,351200.0,27.377,27.4468,27.377,27.4468,351200.0
2014-06-04 09:30:00,39.35,39.35,39.12,39.25,97300.0,27.4747,27.4747,27.3141,27.4049,97300.0
2014-06-04 10:00:00,39.25,39.29,39.1,39.12,158300.0,27.4049,27.4328,27.3002,27.3141,158300.0
2014-06-04 10:30:00,39.13,39.26,39.12,39.21,101000.0,27.3211,27.4119,27.3141,27.377,101000.0
2014-06-04 11:00:00,39.22,39.22,39.1,39.14,314000.0,27.384,27.384,27.3002,27.3281,314000.0
2014-06-04 11:30:00,39.14,39.14,39.08,39.11,38200.0,27.3281,27.3281,27.2862,27.3072,38200.0
2014-06-04 12:00:00,39.11,39.13,39.07,39.11,31700.0,27.3072,27.3211,27.2792,27.3072,31700.0
2014-06-04 12:30:00,39.1,39.19,39.1,39.18,42400.0,27.3002,27.363,27.3002,27.356,42400.0
2014-06-04 13:00:00,39.18,39.19,39.15,39.18,35700.0,27.356,27.363,27.3351,27.356,35700.0
2014-06-04 13:30:00,39.17,39.19,39.14,39.16,41000.0,27.3491,27.363,27.3281,27.3421,41000.0
2014-06-04 14:00:00,39.16,39.18,39.13,39.14,68500.0,27.3421,27.356,27.3211,27.3281,68500.0
2014-06-04 14:30:00,39.15,39.17,39.12,39.16,47100.0,27.3351,27.3491,27.3141,27.3421,47100.0
2014-06-04 15:00:00,39.14,39.17,39.13,39.13,52100.0,27.3281,27.3491,27.3211,27.3211,52100.0
2014-06-04 15:30:00,39.14,39.21,39.12,39.17,260500.0,27.3281,27.377,27.3141,27.3491,260500.0
2014-06-05 09:30:00,39.23,39.29,39.15,39.19,63600.0,27.3909,27.4328,27.3351,27.363,63600.0
2014-06-05 10:00:00,39.19,39.25,39.14,39.22,172100.0,27.363,27.4049,27.3281,27.384,172100.0
2014-06-05 10:30:00,39.23,39.43,39.22,39.43,103800.0,27.3909,27.5306,27.384,27.5306,103800.0
2014-06-05 11:00:00,39.43,39.5,39.43,39.44,56000.0,27.5306,27.5795,27.5306,27.5376,56000.0
2014-06-05 11:30:00,39.44,39.51,39.43,39.47,67800.0,27.5376,27.5864,27.5306,27.5585,67800.0
2014-06-05 12:00:00,39.47,39.51,39.45,39.51,148000.0,27.5585,27.5864,27.5446,27.5864,148000.0
2014-06-05 12:30:00,39.52,39.57,39.5,39.55,63400.0,27.5934,27.6283,27.5795,27.6144,63400.0
2014-06-05 13:00:00,39.54,39.57,39.53,39.56,31600.0,27.6074,27.6283,27.6004,27.6214,31600.0
2014-06-05 13:30:00,39.57,39.59,39.55,39.59,32300.0,27.6283,27.6423,27.6144,27.6423,32300.0
2014-06-05 14:00:00,39.59,39.62,39.55,39.56,41600.0,27.6423,27.6633,27.6144,27.6214,41600.0
2014-06-05 14:30:00,39.56,39.57,39.54,39.55,36500.0,27.6214,27.6283,27.6074,27.6144,36500.0
2014-06-05 15:00:00,39.54,39.54,39.5,39.54,85900.0,27.6074,27.6074,27.5795,27.6074,85900.0
2014-06-05 15:30:00,39.54,39.63,39.53,39.61,266200.0,27.6074,27.6702,27.6004,27.6563,266200.0
2014-06-06 09:30:00,39.63,39.75,39.53,39.66,103600.0,27.6702,27.754,27.6004,27.6912,103600.0
2014-06-06 10:00:00,39.67,39.83,39.66,39.74,108800.0,27.6982,27.8099,27.6912,27.747,108800.0
2014-06-06 10:30:00,39.74,39.77,39.71,39.74,58200.0,27.747,27.768,27.7261,27.747,58200.0
2014-06-06 11:00:00,39.73,39.74,39.6,39.61,55700.0,27.7401,27.747,27.6493,27.6563,55700.0
2014-06-06 11:30:00,39.62,39.62,39.53,39.58,51000.0,27.6633,27.6633,27.6004,27.6353,51000.0
2014-06-06 12:00:00,39.57,39.6,39.55,39.58,35600.0,27.6283,27.6493,27.6144,27.6353,35600.0
2014-06-06 12:30:00,39.59,39.65,39.58,39.58,80900.0,27.6423,27.6842,27.6353,27.6353,80900.0
2014-06-06 13:00:00,39.58,39.58,39.52,39.55,52100.0,27.6353,27.6353,27.5934,27.6144,52100.0
2014-06-06 13:30:00,39.56,39.58,39.43,39.45,64900.0,27.6214,27.6353,27.5306,27.5446,64900.0
2014-06-06 14:00:00,39.45,39.46,39.39,39.43,52300.0,27.5446,27.5515,27.5027,27.5306,52300.0
2014-06-06 14:30:00,39.43,39.43,39.42,39.43,40900.0,27.5306,27.5306,27.5236,27.5306,40900.0
2014-06-06 15:00:00,39.43,39.43,39.36,39.36,111300.0,27.5306,27.5306,27.4817,27.4817,111300.0
2014-06-06 15:30:00,39.37,39.37,39.3,39.36,258700.0,27.4887,27.4887,27.4398,27.4817,258700.0
2014-06-09 09:30:00,38.86,39.31,38.68,39.26,279700.0,27.4109,27.7283,27.2839,27.693,279700.0
2014-06-09 10:00:00,39.27,39.27,39.03,39.11,147300.0,27.7001,27.7001,27.5308,27.5872,147300.0
2014-06-09 10:30:00,39.12,39.23,39.1,39.19,123100.0,27.5943,27.6719,27.5802,27.6437,123100.0
2014-06-09 11:00:00,39.18,39.21,39.06,39.06,57500.0,27.6366,27.6578,27.552,27.552,57500.0
2014-06-09 11:30:00,39.07,39.07,38.98,38.99,64100.0,27.559,27.559,27.4955,27.5026,64100.0
2014-06-09 12:00:00,38.99,39.06,38.99,39.03,73000.0,27.5026,27.552,27.5026,27.5308,73000.0
2014-06-09 12:30:00,39.03,39.05,38.95,38.96,41300.0,27.5308,27.5449,27.4744,27.4814,41300.0
2014-06-09 13:00:00,38.96,38.98,38.92,38.97,49200.0,27.4814,27.4955,27.4532,27.4885,49200.0
2014-06-09 13:30:00,38.97,38.97,38.9,38.91,34900.0,27.4885,27.4885,27.4391,27.4462,34900.0
2014-06-09 14:00:00,38.91,38.91,38.88,38.9,51400.0,27.4462,27.4462,27.425,27.4391,51400.0
2014-06-09 14:30:00,38.9,38.91,38.87,38.91,64900.0,27.4391,27.4462,27.4179,27.4462,64900.0
2014-06-09 15:00:00,38.91,38.97,38.9,38.96,69700.0,27.4462,27.4885,27.4391,27.4814,69700.0
2014-06-09 15:30:00,38.95,39.03,38.95,39.0,252800.0,27.4744,27.5308,27.4744,27.5096,252800.0
2014-06-10 09:30:00,38.95,38.97,38.74,38.81,133800.0,27.4744,27.4885,27.3262,27.3756,133800.0
2014-06-10 10:00:00,38.82,38.82,38.7,38.75,76000.0,27.3827,27.3827,27.298,27.3333,76000.0
2014-06-10 10:30:00,38.76,38.82,38.76,38.8,53100.0,27.3404,27.3827,27.3404,27.3686,53100.0
2014-06-10 11:00:00,38.8,38.81,38.76,38.79,47900.0,27.3686,27.3756,27.3404,27.3615,47900.0
2014-06-10 11:30:00,38.8,38.8,38.71,38.73,49400.0,27.3686,27.3686,27.3051,27.3192,49400.0
2014-06-10 12:00:00,38.73,38.73,38.64,38.65,46200.0,27.3192,27.3192,27.2557,27.2628,46200.0
2014-06-10 12:30:00,38.65,38.68,38.55,38.55,35000.0,27.2628,27.2839,27.1922,27.1922,35000.0
2014-06-10 13:00:00,38.55,38.59,38.49,38.49,29800.0,27.1922,27.2204,27.1499,27.1499,29800.0
2014-06-10 13:30:00,38.49,38.52,38.48,38.5,27100.0,27.1499,27.1711,27.1428,27.157,27100.0
2014-06-10 14:00:00,38.5,38.53,38.5,38.53,26800.0,27.157,27.1781,27.157,27.1781,26800.0
2014-06-10 14:30:00,38.52,38.53,38.48,38.5,59000.0,27.1711,27.1781,27.1428,27.157,59000.0
2014-06-10 15:00:00,38.5,38.51,38.47,38.49,104000.0,27.157,27.164,27.1358,27.1499,104000.0
2014-06-10 15:30:00,38.49,38.54,38.48,38.51,302200.0,27.1499,27.1852,27.1428,27.164,302200.0
2014-06-11 09:30:00,38.55,38.66,38.3,38.32,220500.0,27.1922,27.2698,27.0159,27.03,220500.0
2014-06-11 10:00:00,38.33,38.33,38.14,38.16,85200.0,27.037,27.037,26.903,26.9171,85200.0
2014-06-11 10:30:00,38.16,38.25,38.12,38.25,130800.0,26.9171,26.9806,26.8889,26.9806,130800.0
2014-06-11 11:00:00,38.23,38.3,38.19,38.29,50800.0,26.9665,27.0159,26.9383,27.0088,50800.0
2014-06-11 11:30:00,38.29,38.41,38.27,38.39,56800.0,27.0088,27.0935,26.9947,27.0794,56800.0
2014-06-11 12:00:00,38.39,38.45,38.37,38.44,53900.0,27.0794,27.1217,27.0653,27.1146,53900.0
2014-06-11 12:30:00,38.43,38.44,38.34,38.37,79600.0,27.1076,27.1146,27.0441,27.0653,79600.0
2014-06-11 13:00:00,38.36,38.39,38.29,38.38,64100.0,27.0582,27.0794,27.0088,27.0723,64100.0
2014-06-11 13:30:00,38.38,38.38,38.34,38.34,56300.0,27.0723,27.0723,27.0441,27.0441,56300.0
2014-06-11 14:00:00,38.35,38.37,38.26,38.28,148600.0,27.0511,27.0653,26.9877,27.0018,148600.0
2014-06-11 14:30:00,38.27,38.29,38.22,38.23,114800.0,26.9947,27.0088,26.9595,26.9665,114800.0
2014-06-11 15:00:00,38.22,38.28,38.19,38.2,142500.0,26.9595,27.0018,26.9383,26.9453,142500.0
2014-06-11 15:30:00,38.19,38.22,38.07,38.09,619600.0,26.9383,26.9595,26.8536,26.8678,619600.0
2014-06-12 09:30:00,38.2,38.2,37.69,37.71,99900.0,26.9453,26.9453,26.5856,26.5997,99900.0
2014-06-12 10:00:00,37.71,37.82,37.67,37.81,65400.0,26.5997,26.6773,26.5715,26.6702,65400.0
2014-06-12 10:30:00,37.81,37.83,37.74,37.82,42100.0,26.6702,26.6844,26.6209,26.6773,42100.0
2014-06-12 11:00:00,37.82,37.93,37.79,37.9,45900.0,26.6773,26.7549,26.6561,26.7337,45900.0
2014-06-12 11:30:00,37.92,37.94,37.87,37.91,37700.0,26.7478,26.7619,26.7126,26.7408,37700.0
2014-06-12 12:00:00,37.9,37.98,37.89,37.93,41200.0,26.7337,26.7902,26.7267,26.7549,41200.0
2014-06-12 12:30:00,37.94,38.05,37.93,37.99,48500.0,26.7619,26.8395,26.7549,26.7972,48500.0
2014-06-12 13:00:00,37.99,38.11,37.98,38.11,37200.0,26.7972,26.8819,26.7902,26.8819,37200.0
2014-06-12 13:30:00,38.11,38.18,38.09,38.15,50200.0,26.8819,26.9312,26.8678,26.9101,50200.0
2014-06-12 14:00:00,38.14,38.38,38.14,38.29,53800.0,26.903,27.0723,26.903,27.0088,53800.0
2014-06-12 14:30:00,38.29,38.35,38.28,38.3,74600.0,27.0088,27.0511,27.0018,27.0159,74600.0
2014-06-12 15:00:00,38.3,38.33,38.25,38.26,68300.0,27.0159,27.037,26.9806,26.9877,68300.0
2014-06-12 15:30:00,38.26,38.31,38.18,38.26,246200.0,26.9877,27.0229,26.9312,26.9877,246200.0
2014-06-13 09:30:00,38.25,38.25,38.02,38.13,93800.0,26.9806,26.9806,26.8184,26.896,93800.0
2014-06-13 10:00:00,38.12,38.45,38.1,38.38,133800.0,26.8889,27.1217,26.8748,27.0723,133800.0
2014-06-13 10:30:00,38.38,38.52,38.38,38.48,51800.0,27.0723,27.1711,27.0723,27.1428,51800.0
2014-06-13 11:00:00,38.48,38.56,38.46,38.46,35600.0,27.1428,27.1993,27.1287,27.1287,35600.0
2014-06-13 11:30:00,38.45,38.53,38.41,38.48,46300.0,27.1217,27.1781,27.0935,27.1428,46300.0
2014-06-13 12:00:00,38.48,38.54,38.44,38.46,31800.0,27.1428,27.1852,27.1146,27.1287,31800.0
2014-06-13 12:30:00,38.45,38.45,38.38,38.43,62600.0,27.1217,27.1217,27.0723,27.1076,62600.0
2014-06-13 13:00:00,38.43,38.44,38.34,38.42,33400.0,27.1076,27.1146,27.0441,27.1005,33400.0
2014-06-13 13:30:00,38.41,38.48,38.4,38.43,42000.0,27.0935,27.1428,27.0864,27.1076,42000.0
2014-06-13 14:00:00,38.43,38.48,38.41,38.47,38800.0,27.1076,27.1428,27.0935,27.1358,38800.0
2014-06-13 14:30:00,38.47,38.48,38.44,38.46,41000.0,27.1358,27.1428,27.1146,27.1287,41000.0
2014-06-13 15:00:00,38.46,38.5,38.42,38.42,78200.0,27.1287,27.157,27.1005,27.1005,78200.0
2014-06-13 15:30:00,38.42,38.45,38.34,38.4,342200.0,27.1005,27.1217,27.0441,27.0864,342200.0
2014-06-16 09:30:00,38.38,38.82,38.34,38.81,80000.0,27.0723,27.3827,27.0441,27.3756,80000.0
2014-06-16 10:00:00,38.8,39.09,38.78,39.01,176800.0,27.3686,27.5731,27.3545,27.5167,176800.0
2014-06-16 10:30:00,39.02,39.16,39.0,39.01,170100.0,27.5238,27.6225,27.5096,27.5167,170100.0
2014-06-16 11:00:00,39.01,39.04,38.93,38.95,64500.0,27.5167,27.5379,27.4603,27.4744,64500.0
2014-06-16 11:30:00,38.95,39.05,38.92,39.04,73200.0,27.4744,27.5449,27.4532,27.5379,73200.0
2014-06-16 12:00:00,39.04,39.04,38.91,39.0,51000.0,27.5379,27.5379,27.4462,27.5096,51000.0
2014-06-16 12:30:00,39.0,39.05,38.99,39.02,38600.0,27.5096,27.5449,27.5026,27.5238,38600.0
2014-06-16 13:00:00,39.02,39.05,38.96,38.97,41800.0,27.5238,27.5449,27.4814,27.4885,41800.0
2014-06-16 13:30:00,38.97,39.0,38.91,39.0,78700.0,27.4885,27.5096,27.4462,27.5096,78700.0
2014-06-16 14:00:00,39.0,39.02,38.87,38.94,115300.0,27.5096,27.5238,27.4179,27.4673,115300.0
2014-06-16 14:30:00,38.94,38.95,38.8,38.81,73800.0,27.4673,27.4744,27.3686,27.3756,73800.0
2014-06-16 15:00:00,38.81,38.82,38.73,38.78,92300.0,27.3756,27.3827,27.3192,27.3545,92300.0
2014-06-16 15:30:00,38.78,38.82,38.68,38.8,272800.0,27.3545,27.3827,27.2839,27.3686,272800.0
2014-06-17 09:30:00,38.63,38.81,38.49,38.76,94800.0,27.2487,27.3756,27.1499,27.3404,94800.0
2014-06-17 10:00:00,38.76,38.82,38.64,38.72,76300.0,27.3404,27.3827,27.2557,27.3121,76300.0
2014-06-17 10:30:00,38.71,38.71,38.52,38.53,55200.0,27.3051,27.3051,27.1711,27.1781,55200.0
2014-06-17 11:00:00,38.54,38.67,38.51,38.66,46300.0,27.1852,27.2769,27.164,27.2698,46300.0
2014-06-17 11:30:00,38.66,38.77,38.63,38.69,38700.0,27.2698,27.3474,27.2487,27.291,38700.0
2014-06-17 12:00:00,38.68,38.68,38.5,38.56,38400.0,27.2839,27.2839,27.157,27.1993,38400.0
2014-06-17 12:30:00,38.56,38.73,38.55,38.69,48300.0,27.1993,27.3192,27.1922,27.291,48300.0
2014-06-17 13:00:00,38.71,38.78,38.7,38.73,24000.0,27.3051,27.3545,27.298,27.3192,24000.0
2014-06-17 13:30:00,38.73,38.78,38.66,38.69,31500.0,27.3192,27.3545,27.2698,27.291,31500.0
2014-06-17 14:00:00,38.7,38.71,38.63,38.66,32600.0,27.298,27.3051,27.2487,27.2698,32600.0
2014-06-17 14:30:00,38.66,38.69,38.65,38.69,43700.0,27.2698,27.291,27.2628,27.291,43700.0
2014-06-17 15:00:00,38.69,38.69,38.62,38.64,69300.0,27.291,27.291,27.2416,27.2557,69300.0
2014-06-17 15:30:00,38.64,38.71,38.62,38.67,153600.0,27.2557,27.3051,27.2416,27.2769,153600.0
2014-06-18 09:30:00,38.62,39.29,38.57,39.14,124600.0,27.2416,27.7142,27.2063,27.6084,124600.0
2014-06-18 10:00:00,39.15,39.23,39.12,39.16,102900.0,27.6154,27.6719,27.5943,27.6225,102900.0
2014-06-18 10:30:00,39.16,39.26,39.07,39.21,76500.0,27.6225,27.693,27.559,27.6578,76500.0
2014-06-18 11:00:00,39.21,39.34,39.21,39.33,92400.0,27.6578,27.7495,27.6578,27.7424,92400.0
2014-06-18 11:30:00,39.32,39.36,39.19,39.25,76400.0,27.7354,27.7636,27.6437,27.686,76400.0
2014-06-18 12:00:00,39.25,39.32,39.22,39.31,48700.0,27.686,27.7354,27.6648,27.7283,48700.0
2014-06-18 12:30:00,39.32,39.34,39.23,39.27,97000.0,27.7354,27.7495,27.6719,27.7001,97000.0
2014-06-18 13:00:00,39.26,39.4,39.24,39.39,70800.0,27.693,27.7918,27.6789,27.7847,70800.0
2014-06-18 13:30:00,39.4,39.44,39.25,39.3,89200.0,27.7918,27.82,27.686,27.7213,89200.0
2014-06-18 14:00:00,39.3,39.52,39.28,39.5,93000.0,27.7213,27.8764,27.7071,27.8623,93000.0
2014-06-18 14:30:00,39.5,39.68,39.46,39.61,124100.0,27.8623,27.9893,27.8341,27.9399,124100.0
2014-06-18 15:00:00,39.6,39.62,39.5,39.55,100900.0,27.9329,27.947,27.8623,27.8976,100900.0
2014-06-18 15:30:00,39.55,39.67,39.47,39.65,305500.0,27.8976,27.9822,27.8412,27.9681,305500.0
2014-06-19 09:30:00,39.68,40.14,39.67,39.98,128300.0,27.9893,28.3138,27.9822,28.2009,128300.0
2014-06-19 10:00:00,40.02,40.06,39.8,39.94,75700.0,28.2291,28.2573,28.0739,28.1727,75700.0
2014-06-19 10:30:00,39.95,39.97,39.84,39.89,77400.0,28.1798,28.1939,28.1022,28.1374,77400.0
2014-06-19 11:00:00,39.9,39.96,39.88,39.93,52200.0,28.1445,28.1868,28.1304,28.1656,52200.0
2014-06-19 11:30:00,39.9,40.02,39.85,39.98,65500.0,28.1445,28.2291,28.1092,28.2009,65500.0
2014-06-19 12:00:00,39.98,40.01,39.91,39.94,71000.0,28.2009,28.2221,28.1515,28.1727,71000.0
2014-06-19 12:30:00,39.94,40.02,39.92,39.94,71700.0,28.1727,28.2291,28.1586,28.1727,71700.0
2014-06-19 13:00:00,39.94,40.01,39.91,40.01,67700.0,28.1727,28.2221,28.1515,28.2221,67700.0
2014-06-19 13:30:00,40.01,40.13,39.96,40.06,119800.0,28.2221,28.3067,28.1868,28.2573,119800.0
2014-06-19 14:00:00,40.07,40.16,40.06,40.15,90300.0,28.2644,28.3279,28.2573,28.3208,90300.0
2014-06-19 14:30:00,40.15,40.15,40.06,40.13,64200.0,28.3208,28.3208,28.2573,28.3067,64200.0
2014-06-19 15:00:00,40.13,40.13,40.02,40.04,215800.0,28.3067,28.3067,28.2291,28.2432,215800.0
2014-06-19 15:30:00,40.04,40.12,40.03,40.08,347100.0,28.2432,28.2997,28.2362,28.2714,347100.0
2014-06-20 09:30:00,40.13,40.2,39.98,40.07,295400.0,28.3067,28.3561,28.2009,28.2644,295400.0
2014-06-20 10:00:00,40.06,40.06,39.9,39.96,60000.0,28.2573,28.2573,28.1445,28.1868,60000.0
2014-06-20 10:30:00,39.95,39.98,39.82,39.83,79900.0,28.1798,28.2009,28.0881,28.0951,79900.0
2014-06-20 11:00:00,39.83,39.96,39.83,39.91,52700.0,28.0951,28.1868,28.0951,28.1515,52700.0
2014-06-20 11:30:00,39.9,40.03,39.89,40.03,56900.0,28.1445,28.2362,28.1374,28.2362,56900.0
2014-06-20 12:00:00,40.03,40.04,39.92,39.94,36500.0,28.2362,28.2432,28.1586,28.1727,36500.0
2014-06-20 12:30:00,39.94,39.95,39.89,39.91,35600.0,28.1727,28.1798,28.1374,28.1515,35600.0
2014-06-20 13:00:00,39.91,39.94,39.9,39.93,27600.0,28.1515,28.1727,28.1445,28.1656,27600.0
2014-06-20 13:30:00,39.93,39.94,39.9,39.91,17700.0,28.1656,28.1727,28.1445,28.1515,17700.0
2014-06-20 14:00:00,39.91,39.94,39.89,39.91,43600.0,28.1515,28.1727,28.1374,28.1515,43600.0
2014-06-20 14:30:00,39.91,39.91,39.8,39.82,40700.0,28.1515,28.1515,28.0739,28.0881,40700.0
2014-06-20 15:00:00,39.82,39.82,39.74,39.75,52300.0,28.0881,28.0881,28.0316,28.0387,52300.0
2014-06-20 15:30:00,39.75,39.81,39.72,39.75,320700.0,28.0387,28.081,28.0175,28.0387,320700.0
2014-06-23 09:30:00,39.83,39.97,39.72,39.77,58900.0,28.0951,28.1939,28.0175,28.0528,58900.0
2014-06-23 10:00:00,39.79,39.83,39.65,39.73,60100.0,28.0669,28.0951,27.9681,28.0246,60100.0
2014-06-23 10:30:00,39.72,39.78,39.6,39.61,60000.0,28.0175,28.0598,27.9329,27.9399,60000.0
2014-06-23 11:00:00,39.6,39.61,39.52,39.54,110800.0,27.9329,27.9399,27.8764,27.8905,110800.0
2014-06-23 11:30:00,39.54,39.62,39.48,39.58,53000.0,27.8905,27.947,27.8482,27.9188,53000.0
2014-06-23 12:00:00,39.57,39.6,39.53,39.53,20500.0,27.9117,27.9329,27.8835,27.8835,20500.0
2014-06-23 12:30:00,39.53,39.55,39.47,39.5,44500.0,27.8835,27.8976,27.8412,27.8623,44500.0
2014-06-23 13:00:00,39.51,39.57,39.48,39.55,20300.0,27.8694,27.9117,27.8482,27.8976,20300.0
2014-06-23 13:30:00,39.55,39.59,39.54,39.55,26500.0,27.8976,27.9258,27.8905,27.8976,26500.0
2014-06-23 14:00:00,39.56,39.6,39.56,39.59,19600.0,27.9047,27.9329,27.9047,27.9258,19600.0
2014-06-23 14:30:00,39.6,39.61,39.55,39.59,47100.0,27.9329,27.9399,27.8976,27.9258,47100.0
2014-06-23 15:00:00,39.58,39.65,39.55,39.63,58100.0,27.9188,27.9681,27.8976,27.954,58100.0
2014-06-23 15:30:00,39.63,39.66,39.59,39.61,115300.0,27.954,27.9752,27.9258,27.9399,115300.0
2014-06-24 09:30:00,39.59,39.66,39.48,39.66,42700.0,27.9258,27.9752,27.8482,27.9752,42700.0
2014-06-24 10:00:00,39.66,39.75,39.64,39.72,47700.0,27.9752,28.0387,27.9611,28.0175,47700.0
2014-06-24 10:30:00,39.74,39.86,39.71,39.78,80900.0,28.0316,28.1163,28.0105,28.0598,80900.0
2014-06-24 11:00:00,39.79,39.85,39.7,39.82,81100.0,28.0669,28.1092,28.0034,28.0881,81100.0
2014-06-24 11:30:00,39.81,39.83,39.75,39.81,42800.0,28.081,28.0951,28.0387,28.081,42800.0
2014-06-24 12:00:00,39.8,39.86,39.78,39.84,37000.0,28.0739,28.1163,28.0598,28.1022,37000.0
2014-06-24 12:30:00,39.85,39.9,39.84,39.9,45700.0,28.1092,28.1445,28.1022,28.1445,45700.0
2014-06-24 13:00:00,39.89,39.91,39.85,39.91,40800.0,28.1374,28.1515,28.1092,28.1515,40800.0
2014-06-24 13:30:00,39.92,39.93,39.84,39.89,38000.0,28.1586,28.1656,28.1022,28.1374,38000.0
2014-06-24 14:00:00,39.88,39.93,39.87,39.91,40800.0,28.1304,28.1656,28.1233,28.1515,40800.0
2014-06-24 14:30:00,39.91,39.94,39.88,39.92,49900.0,28.1515,28.1727,28.1304,28.1586,49900.0
2014-06-24 15:00:00,39.92,39.93,39.81,39.82,66500.0,28.1586,28.1656,28.081,28.0881,66500.0
2014-06-24 15:30:00,39.82,39.84,39.71,39.77,207500.0,28.0881,28.1022,28.0105,28.0528,207500.0
2014-06-25 09:30:00,39.66,40.12,39.66,40.1,110900.0,27.9752,28.2997,27.9752,28.2856,110900.0
2014-06-25 10:00:00,40.11,40.14,39.85,39.9,120600.0,28.2926,28.3138,28.1092,28.1445,120600.0
2014-06-25 10:30:00,39.89,39.97,39.86,39.96,69500.0,28.1374,28.1939,28.1163,28.1868,69500.0
2014-06-25 11:00:00,39.95,39.98,39.87,39.97,101300.0,28.1798,28.2009,28.1233,28.1939,101300.0
2014-06-25 11:30:00,39.97,40.06,39.97,40.02,89400.0,28.1939,28.2573,28.1939,28.2291,89400.0
2014-06-25 12:00:00,40.01,40.05,39.97,40.02,106300.0,28.2221,28.2503,28.1939,28.2291,106300.0
2014-06-25 12:30:00,40.01,40.05,39.99,40.02,49900.0,28.2221,28.2503,28.208,28.2291,49900.0
2014-06-25 13:00:00,40.02,40.03,39.91,39.91,34000.0,28.2291,28.2362,28.1515,28.1515,34000.0
2014-06-25 13:30:00,39.91,39.96,39.9,39.96,42900.0,28.1515,28.1868,28.1445,28.1868,42900.0
2014-06-25 14:00:00,39.96,40.05,39.96,40.04,52800.0,28.1868,28.2503,28.1868,28.2432,52800.0
2014-06-25 14:30:00,40.05,40.08,40.03,40.05,73200.0,28.2503,28.2714,28.2362,28.2503,73200.0
2014-06-25 15:00:00,40.05,40.09,40.01,40.09,91100.0,28.2503,28.2785,28.2221,28.2785,91100.0
2014-06-25 15:30:00,40.09,40.12,39.99,40.09,336500.0,28.2785,28.2997,28.208,28.2785,336500.0
2014-06-26 09:30:00,40.02,40.15,39.85,40.08,95500.0,28.2291,28.3208,28.1092,28.2714,95500.0
2014-06-26 10:00:00,40.1,40.19,40.09,40.11,85100.0,28.2856,28.349,28.2785,28.2926,85100.0
2014-06-26 10:30:00,40.1,40.29,40.09,40.29,101600.0,28.2856,28.4196,28.2785,28.4196,101600.0
2014-06-26 11:00:00,40.29,40.41,40.27,40.38,117900.0,28.4196,28.5042,28.4055,28.4831,117900.0
2014-06-26 11:30:00,40.38,40.45,40.33,40.37,97300.0,28.4831,28.5324,28.4478,28.476,97300.0
2014-06-26 12:00:00,40.37,40.41,40.33,40.37,50100.0,28.476,28.5042,28.4478,28.476,50100.0
2014-06-26 12:30:00,40.37,40.37,40.3,40.32,32400.0,28.476,28.476,28.4266,28.4407,32400.0
2014-06-26 13:00:00,40.33,40.4,40.3,40.36,48200.0,28.4478,28.4972,28.4266,28.469,48200.0
2014-06-26 13:30:00,40.37,40.38,40.3,40.31,33500.0,28.476,28.4831,28.4266,28.4337,33500.0
2014-06-26 14:00:00,40.31,40.36,40.3,40.34,36300.0,28.4337,28.469,28.4266,28.4548,36300.0
2014-06-26 14:30:00,40.33,40.35,40.3,40.31,42600.0,28.4478,28.4619,28.4266,28.4337,42600.0
2014-06-26 15:00:00,40.31,40.38,40.3,40.36,67600.0,28.4337,28.4831,28.4266,28.469,67600.0
2014-06-26 15:30:00,40.37,40.49,40.37,40.47,319700.0,28.476,28.5607,28.476,28.5465,319700.0
2014-06-27 09:30:00,40.48,40.54,40.28,40.46,83900.0,28.5536,28.5959,28.4125,28.5395,83900.0
2014-06-27 10:00:00,40.47,40.67,40.45,40.65,75400.0,28.5465,28.6876,28.5324,28.6735,75400.0
2014-06-27 10:30:00,40.65,40.77,40.65,40.71,54700.0,28.6735,28.7582,28.6735,28.7158,54700.0
2014-06-27 11:00:00,40.73,40.77,40.66,40.7,33300.0,28.7299,28.7582,28.6806,28.7088,33300.0
2014-06-27 11:30:00,40.7,40.74,40.66,40.66,55300.0,28.7088,28.737,28.6806,28.6806,55300.0
2014-06-27 12:00:00,40.66,40.7,40.61,40.62,25600.0,28.6806,28.7088,28.6453,28.6524,25600.0
2014-06-27 12:30:00,40.61,40.65,40.56,40.59,28900.0,28.6453,28.6735,28.61,28.6312,28900.0
2014-06-27 13:00:00,40.59,40.68,40.57,40.68,46800.0,28.6312,28.6947,28.6171,28.6947,46800.0
2014-06-27 13:30:00,40.68,40.77,40.67,40.76,50800.0,28.6947,28.7582,28.6876,28.7511,50800.0
2014-06-27 14:00:00,40.76,40.79,40.71,40.74,42300.0,28.7511,28.7723,28.7158,28.737,42300.0
2014-06-27 14:30:00,40.73,40.8,40.73,40.73,40600.0,28.7299,28.7793,28.7299,28.7299,40600.0
2014-06-27 15:00:00,40.73,40.75,40.67,40.69,43800.0,28.7299,28.7441,28.6876,28.7017,43800.0
2014-06-27 15:30:00,40.68,40.74,40.53,40.62,368700.0,28.6947,28.737,28.5889,28.6524,368700.0
2014-06-30 09:30:00,40.53,40.76,40.46,40.67,106900.0,28.5889,28.7511,28.5395,28.6876,106900.0
2014-06-30 10:00:00,40.68,40.89,40.66,40.89,82600.0,28.6947,28.8428,28.6806,28.8428,82600.0
2014-06-30 10:30:00,40.88,40.89,40.77,40.8,50000.0,28.8357,28.8428,28.7582,28.7793,50000.0
2014-06-30 11:00:00,40.81,40.88,40.76,40.82,41700.0,28.7864,28.8357,28.7511,28.7934,41700.0
2014-06-30 11:30:00,40.83,40.85,40.78,40.85,33800.0,28.8005,28.8146,28.7652,28.8146,33800.0
2014-06-30 12:00:00,40.85,40.88,40.81,40.85,35100.0,28.8146,28.8357,28.7864,28.8146,35100.0
2014-06-30 12:30:00,40.84,40.88,40.83,40.87,25300.0,28.8075,28.8357,28.8005,28.8287,25300.0
2014-06-30 13:00:00,40.86,40.88,40.84,40.86,34100.0,28.8216,28.8357,28.8075,28.8216,34100.0
2014-06-30 13:30:00,40.85,40.88,40.82,40.86,42300.0,28.8146,28.8357,28.7934,28.8216,42300.0
2014-06-30 14:00:00,40.86,40.9,40.83,40.83,42000.0,28.8216,28.8499,28.8005,28.8005,42000.0
2014-06-30 14:30:00,40.84,40.9,40.83,40.88,57300.0,28.8075,28.8499,28.8005,28.8357,57300.0
2014-06-30 15:00:00,40.88,40.99,40.88,40.95,118600.0,28.8357,28.9133,28.8357,28.8851,118600.0
2014-06-30 15:30:00,40.95,40.97,40.8,40.86,430500.0,28.8851,28.8992,28.7793,28.8216,430500.0
2014-07-01 09:30:00,40.68,40.96,40.5,40.6,88300.0,28.6947,28.8922,28.5677,28.6382,88300.0
2014-07-01 10:00:00,40.6,40.65,40.54,40.61,81800.0,28.6382,28.6735,28.5959,28.6453,81800.0
2014-07-01 10:30:00,40.61,40.76,40.6,40.72,83500.0,28.6453,28.7511,28.6382,28.7229,83500.0
2014-07-01 11:00:00,40.72,40.76,40.7,40.75,39700.0,28.7229,28.7511,28.7088,28.7441,39700.0
2014-07-01 11:30:00,40.75,40.76,40.68,40.69,61700.0,28.7441,28.7511,28.6947,28.7017,61700.0
2014-07-01 12:00:00,40.69,40.77,40.69,40.75,44800.0,28.7017,28.7582,28.7017,28.7441,44800.0
2014-07-01 12:30:00,40.75,40.83,40.74,40.79,51500.0,28.7441,28.8005,28.737,28.7723,51500.0
2014-07-01 13:00:00,40.8,40.82,40.74,40.74,39900.0,28.7793,28.7934,28.737,28.737,39900.0
2014-07-01 13:30:00,40.75,40.79,40.74,40.77,66700.0,28.7441,28.7723,28.737,28.7582,66700.0
2014-07-01 14:00:00,40.76,40.8,40.69,40.69,55600.0,28.7511,28.7793,28.7017,28.7017,55600.0
2014-07-01 14:30:00,40.7,40.82,40.69,40.82,117900.0,28.7088,28.7934,28.7017,28.7934,117900.0
2014-07-01 15:00:00,40.81,40.87,40.79,40.87,118000.0,28.7864,28.8287,28.7723,28.8287,118000.0
2014-07-01 15:30:00,40.87,40.88,40.73,40.77,317100.0,28.8287,28.8357,28.7299,28.7582,317100.0
2014-07-02 09:30:00,40.57,40.75,40.23,40.24,146100.0,28.6171,28.7441,28.3773,28.3843,146100.0
2014-07-02 10:00:00,40.22,40.27,40.16,40.17,96700.0,28.3702,28.4055,28.3279,28.3349,96700.0
2014-07-02 10:30:00,40.17,40.21,40.12,40.14,74200.0,28.3349,28.3631,28.2997,28.3138,74200.0
2014-07-02 11:00:00,40.14,40.22,40.11,40.19,62800.0,28.3138,28.3702,28.2926,28.349,62800.0
2014-07-02 11:30:00,40.18,40.2,40.06,40.08,47500.0,28.342,28.3561,28.2573,28.2714,47500.0
2014-07-02 12:00:00,40.08,40.08,39.89,39.9,66800.0,28.2714,28.2714,28.1374,28.1445,66800.0
2014-07-02 12:30:00,39.9,39.94,39.72,39.79,101600.0,28.1445,28.1727,28.0175,28.0669,101600.0
2014-07-02 13:00:00,39.78,39.83,39.75,39.8,36300.0,28.0598,28.0951,28.0387,28.0739,36300.0
2014-07-02 13:30:00,39.8,39.88,39.75,39.83,37300.0,28.0739,28.1304,28.0387,28.0951,37300.0
2014-07-02 14:00:00,39.83,40.04,39.83,39.99,80800.0,28.0951,28.2432,28.0951,28.208,80800.0
2014-07-02 14:30:00,40.0,40.03,39.93,39.99,70600.0,28.215,28.2362,28.1656,28.208,70600.0
2014-07-02 15:00:00,39.99,40.02,39.86,39.86,172600.0,28.208,28.2291,28.1163,28.1163,172600.0
2014-07-02 15:30:00,39.87,39.89,39.77,39.83,242600.0,28.1233,28.1374,28.0528,28.0951,242600.0
2014-07-03 09:30:00,39.57,39.6,39.3,39.3,126500.0,27.9117,27.9329,27.7213,27.7213,126500.0
2014-07-03 10:00:00,39.3,39.3,39.15,39.15,88900.0,27.7213,27.7213,27.6154,27.6154,88900.0
2014-07-03 10:30:00,39.15,39.17,39.06,39.09,57100.0,27.6154,27.6296,27.552,27.5731,57100.0
2014-07-03 11:00:00,39.09,39.15,39.07,39.14,67200.0,27.5731,27.6154,27.559,27.6084,67200.0
2014-07-03 11:30:00,39.14,39.2,39.13,39.18,63100.0,27.6084,27.6507,27.6013,27.6366,63100.0
2014-07-03 12:00:00,39.19,39.23,39.17,39.23,99200.0,27.6437,27.6719,27.6296,27.6719,99200.0
2014-07-03 12:30:00,39.23,39.32,39.2,39.25,160200.0,27.6719,27.7354,27.6507,27.686,160200.0
2014-07-07 09:30:00,39.28,39.55,39.16,39.55,117000.0,27.7071,27.8976,27.6225,27.8976,117000.0
2014-07-07 10:00:00,39.53,39.73,39.5,39.69,92700.0,27.8835,28.0246,27.8623,27.9964,92700.0
2014-07-07 10:30:00,39.69,39.85,39.67,39.84,115800.0,27.9964,28.1092,27.9822,28.1022,115800.0
2014-07-07 11:00:00,39.84,39.99,39.8,39.97,178700.0,28.1022,28.208,28.0739,28.1939,178700.0
2014-07-07 11:30:00,39.97,39.99,39.79,39.79,84300.0,28.1939,28.208,28.0669,28.0669,84300.0
2014-07-07 12:00:00,39.8,39.84,39.64,39.66,55100.0,28.0739,28.1022,27.9611,27.9752,55100.0
2014-07-07 12:30:00,39.66,39.66,39.54,39.56,106100.0,27.9752,27.9752,27.8905,27.9047,106100.0
2014-07-07 13:00:00,39.56,39.56,39.52,39.52,87800.0,27.9047,27.9047,27.8764,27.8764,87800.0
2014-07-07 13:30:00,39.52,39.59,39.51,39.56,57400.0,27.8764,27.9258,27.8694,27.9047,57400.0
2014-07-07 14:00:00,39.56,39.57,39.48,39.48,34700.0,27.9047,27.9117,27.8482,27.8482,34700.0
2014-07-07 14:30:00,39.49,39.49,39.44,39.45,44100.0,27.8553,27.8553,27.82,27.8271,44100.0
2014-07-07 15:00:00,39.45,39.57,39.44,39.57,57800.0,27.8271,27.9117,27.82,27.9117,57800.0
2014-07-07 15:30:00,39.57,39.62,39.55,39.62,173100.0,27.9117,27.947,27.8976,27.947,173100.0
2014-07-08 09:30:00,39.56,39.88,39.38,39.83,69200.0,27.9047,28.1304,27.7777,28.0951,69200.0
2014-07-08 10:00:00,39.81,39.92,39.76,39.89,71200.0,28.081,28.1586,28.0457,28.1374,71200.0
2014-07-08 10:30:00,39.89,39.91,39.76,39.77,66200.0,28.1374,28.1515,28.0457,28.0528,66200.0
2014-07-08 11:00:00,39.77,39.8,39.67,39.67,61700.0,28.0528,28.0739,27.9822,27.9822,61700.0
2014-07-08 11:30:00,39.68,39.71,39.64,39.68,104300.0,27.9893,28.0105,27.9611,27.9893,104300.0
2014-07-08 12:00:00,39.68,39.7,39.65,39.68,56300.0,27.9893,28.0034,27.9681,27.9893,56300.0
2014-07-08 12:30:00,39.67,39.67,39.61,39.64,35000.0,27.9822,27.9822,27.9399,27.9611,35000.0
2014-07-08 13:00:00,39.64,39.77,39.63,39.76,97000.0,27.9611,28.0528,27.954,28.0457,97000.0
2014-07-08 13:30:00,39.76,39.79,39.75,39.79,69700.0,28.0457,28.0669,28.0387,28.0669,69700.0
2014-07-08 14:00:00,39.78,39.82,39.77,39.78,62500.0,28.0598,28.0881,28.0528,28.0598,62500.0
2014-07-08 14:30:00,39.79,39.83,39.78,39.8,37900.0,28.0669,28.0951,28.0598,28.0739,37900.0
2014-07-08 15:00:00,39.79,39.79,39.73,39.74,48200.0,28.0669,28.0669,28.0246,28.0316,48200.0
2014-07-08 15:30:00,39.75,39.83,39.73,39.81,186000.0,28.0387,28.0951,28.0246,28.081,186000.0
2014-07-09 09:30:00,39.87,39.96,39.64,39.75,56500.0,28.1233,28.1868,27.9611,28.0387,56500.0
2014-07-09 10:00:00,39.74,39.79,39.66,39.76,63600.0,28.0316,28.0669,27.9752,28.0457,63600.0
2014-07-09 10:30:00,39.76,39.76,39.64,39.69,37200.0,28.0457,28.0457,27.9611,27.9964,37200.0
2014-07-09 11:00:00,39.7,39.73,39.62,39.64,26100.0,28.0034,28.0246,27.947,27.9611,26100.0
2014-07-09 11:30:00,39.64,39.66,39.57,39.6,30900.0,27.9611,27.9752,27.9117,27.9329,30900.0
2014-07-09 12:00:00,39.59,39.61,39.53,39.55,31000.0,27.9258,27.9399,27.8835,27.8976,31000.0
2014-07-09 12:30:00,39.55,39.58,39.54,39.57,20900.0,27.8976,27.9188,27.8905,27.9117,20900.0
2014-07-09 13:00:00,39.56,39.56,39.51,39.53,25300.0,27.9047,27.9047,27.8694,27.8835,25300.0
2014-07-09 13:30:00,39.52,39.55,39.48,39.54,40900.0,27.8764,27.8976,27.8482,27.8905,40900.0
2014-07-09 14:00:00,39.54,39.65,39.5,39.62,49700.0,27.8905,27.9681,27.8623,27.947,49700.0
2014-07-09 14:30:00,39.62,39.75,39.62,39.74,47800.0,27.947,28.0387,27.947,28.0316,47800.0
2014-07-09 15:00:00,39.74,39.88,39.74,39.86,82600.0,28.0316,28.1304,28.0316,28.1163,82600.0
2014-07-09 15:30:00,39.86,39.88,39.75,39.76,372800.0,28.1163,28.1304,28.0387,28.0457,372800.0
2014-07-10 09:30:00,39.74,40.18,39.71,40.18,181900.0,28.0316,28.342,28.0105,28.342,181900.0
2014-07-10 10:00:00,40.2,40.25,40.12,40.16,109600.0,28.3561,28.3914,28.2997,28.3279,109600.0
2014-07-10 10:30:00,40.15,40.3,40.13,40.26,66700.0,28.3208,28.4266,28.3067,28.3984,66700.0
2014-07-10 11:00:00,40.26,40.26,40.12,40.15,39200.0,28.3984,28.3984,28.2997,28.3208,39200.0
2014-07-10 11:30:00,40.15,40.17,40.09,40.15,70600.0,28.3208,28.3349,28.2785,28.3208,70600.0
2014-07-10 12:00:00,40.16,40.18,40.11,40.14,45200.0,28.3279,28.342,28.2926,28.3138,45200.0
2014-07-10 12:30:00,40.15,40.15,40.02,40.04,32000.0,28.3208,28.3208,28.2291,28.2432,32000.0
2014-07-10 13:00:00,40.05,40.06,39.97,40.04,36100.0,28.2503,28.2573,28.1939,28.2432,36100.0
2014-07-10 13:30:00,40.05,40.11,40.03,40.1,41000.0,28.2503,28.2926,28.2362,28.2856,41000.0
2014-07-10 14:00:00,40.09,40.12,40.07,40.12,32000.0,28.2785,28.2997,28.2644,28.2997,32000.0
2014-07-10 14:30:00,40.12,40.18,40.08,40.18,50700.0,28.2997,28.342,28.2714,28.342,50700.0
2014-07-10 15:00:00,40.18,40.22,40.18,40.2,49900.0,28.342,28.3702,28.342,28.3561,49900.0
2014-07-10 15:30:00,40.19,40.2,40.16,40.19,142700.0,28.349,28.3561,28.3279,28.349,142700.0
2014-07-11 09:30:00,40.18,40.37,40.05,40.29,99500.0,28.342,28.476,28.2503,28.4196,99500.0
2014-07-11 10:00:00,40.29,40.33,40.21,40.26,57600.0,28.4196,28.4478,28.3631,28.3984,57600.0
2014-07-11 10:30:00,40.25,40.28,40.18,40.19,84200.0,28.3914,28.4125,28.342,28.349,84200.0
2014-07-11 11:00:00,40.19,40.26,40.09,40.1,51000.0,28.349,28.3984,28.2785,28.2856,51000.0
2014-07-11 11:30:00,40.1,40.13,40.02,40.06,35100.0,28.2856,28.3067,28.2291,28.2573,35100.0
2014-07-11 12:00:00,40.07,40.09,40.02,40.02,25500.0,28.2644,28.2785,28.2291,28.2291,25500.0
2014-07-11 12:30:00,40.03,40.04,39.99,39.99,25400.0,28.2362,28.2432,28.208,28.208,25400.0
2014-07-11 13:00:00,40.0,40.01,39.91,39.95,26000.0,28.215,28.2221,28.1515,28.1798,26000.0
2014-07-11 13:30:00,39.93,39.95,39.9,39.92,30900.0,28.1656,28.1798,28.1445,28.1586,30900.0
2014-07-11 14:00:00,39.92,39.94,39.83,39.86,32000.0,28.1586,28.1727,28.0951,28.1163,32000.0
2014-07-11 14:30:00,39.87,39.87,39.78,39.78,42200.0,28.1233,28.1233,28.0598,28.0598,42200.0
2014-07-11 15:00:00,39.8,39.85,39.8,39.85,38900.0,28.0739,28.1092,28.0739,28.1092,38900.0
2014-07-11 15:30:00,39.86,39.92,39.86,39.88,132300.0,28.1163,28.1586,28.1163,28.1304,132300.0
2014-07-14 09:30:00,39.96,39.96,39.78,39.82,38700.0,28.1868,28.1868,28.0598,28.0881,38700.0
2014-07-14 10:00:00,39.82,39.93,39.73,39.74,41900.0,28.0881,28.1656,28.0246,28.0316,41900.0
2014-07-14 10:30:00,39.75,39.75,39.54,39.55,75800.0,28.0387,28.0387,27.8905,27.8976,75800.0
2014-07-14 11:00:00,39.55,39.59,39.4,39.46,74900.0,27.8976,27.9258,27.7918,27.8341,74900.0
2014-07-14 11:30:00,39.47,39.52,39.46,39.51,49000.0,27.8412,27.8764,27.8341,27.8694,49000.0
2014-07-14 12:00:00,39.51,39.52,39.45,39.46,50200.0,27.8694,27.8764,27.8271,27.8341,50200.0
2014-07-14 12:30:00,39.46,39.54,39.44,39.52,30800.0,27.8341,27.8905,27.82,27.8764,30800.0
2014-07-14 13:00:00,39.52,39.52,39.42,39.42,25700.0,27.8764,27.8764,27.8059,27.8059,25700.0
2014-07-14 13:30:00,39.42,39.44,39.34,39.35,51600.0,27.8059,27.82,27.7495,27.7565,51600.0
2014-07-14 14:00:00,39.36,39.38,39.32,39.36,81400.0,27.7636,27.7777,27.7354,27.7636,81400.0
2014-07-14 14:30:00,39.36,39.37,39.3,39.3,60500.0,27.7636,27.7706,27.7213,27.7213,60500.0
2014-07-14 15:00:00,39.3,39.32,39.25,39.28,80000.0,27.7213,27.7354,27.686,27.7071,80000.0
2014-07-14 15:30:00,39.27,39.33,39.27,39.33,227000.0,27.7001,27.7424,27.7001,27.7424,227000.0
2014-07-15 09:30:00,39.32,39.53,39.28,39.47,50000.0,27.7354,27.8835,27.7071,27.8412,50000.0
2014-07-15 10:00:00,39.48,39.71,39.48,39.55,61200.0,27.8482,28.0105,27.8482,27.8976,61200.0
2014-07-15 10:30:00,39.54,39.57,39.36,39.41,50200.0,27.8905,27.9117,27.7636,27.7988,50200.0
2014-07-15 11:00:00,39.41,39.48,39.37,39.48,27700.0,27.7988,27.8482,27.7706,27.8482,27700.0
2014-07-15 11:30:00,39.47,39.55,39.46,39.48,32600.0,27.8412,27.8976,27.8341,27.8482,32600.0
2014-07-15 12:00:00,39.48,39.5,39.39,39.41,40700.0,27.8482,27.8623,27.7847,27.7988,40700.0
2014-07-15 12:30:00,39.41,39.41,39.36,39.39,38800.0,27.7988,27.7988,27.7636,27.7847,38800.0
2014-07-15 13:00:00,39.38,39.41,39.36,39.41,31300.0,27.7777,27.7988,27.7636,27.7988,31300.0
2014-07-15 13:30:00,39.41,39.47,39.38,39.46,37000.0,27.7988,27.8412,27.7777,27.8341,37000.0
2014-07-15 14:00:00,39.47,39.55,39.46,39.53,23800.0,27.8412,27.8976,27.8341,27.8835,23800.0
2014-07-15 14:30:00,39.53,39.54,39.49,39.52,23300.0,27.8835,27.8905,27.8553,27.8764,23300.0
2014-07-15 15:00:00,39.52,39.53,39.49,39.51,36500.0,27.8764,27.8835,27.8553,27.8694,36500.0
2014-07-15 15:30:00,39.51,39.52,39.46,39.48,149000.0,27.8694,27.8764,27.8341,27.8482,149000.0
2014-07-16 09:30:00,39.63,39.67,39.33,39.43,68300.0,27.954,27.9822,27.7424,27.813,68300.0
2014-07-16 10:00:00,39.43,39.47,39.28,39.31,70200.0,27.813,27.8412,27.7071,27.7283,70200.0
2014-07-16 10:30:00,39.32,39.41,39.26,39.41,55700.0,27.7354,27.7988,27.693,27.7988,55700.0
2014-07-16 11:00:00,39.4,39.51,39.39,39.44,40900.0,27.7918,27.8694,27.7847,27.82,40900.0
2014-07-16 11:30:00,39.44,39.47,39.41,39.46,54700.0,27.82,27.8412,27.7988,27.8341,54700.0
2014-07-16 12:00:00,39.45,39.53,39.45,39.53,30500.0,27.8271,27.8835,27.8271,27.8835,30500.0
2014-07-16 12:30:00,39.54,39.61,39.52,39.61,32700.0,27.8905,27.9399,27.8764,27.9399,32700.0
2014-07-16 13:00:00,39.61,39.63,39.59,39.62,40800.0,27.9399,27.954,27.9258,27.947,40800.0
2014-07-16 13:30:00,39.63,39.66,39.61,39.65,91600.0,27.954,27.9752,27.9399,27.9681,91600.0
2014-07-16 14:00:00,39.64,39.69,39.64,39.65,44700.0,27.9611,27.9964,27.9611,27.9681,44700.0
2014-07-16 14:30:00,39.65,39.68,39.62,39.63,153500.0,27.9681,27.9893,27.947,27.954,153500.0
2014-07-16 15:00:00,39.62,39.68,39.6,39.68,89300.0,27.947,27.9893,27.9329,27.9893,89300.0
2014-07-16 15:30:00,39.67,39.74,39.65,39.72,313700.0,27.9822,28.0316,27.9681,28.0175,313700.0
2014-07-17 09:30:00,39.62,39.73,39.5,39.7,39100.0,27.947,28.0246,27.8623,28.0034,39100.0
2014-07-17 10:00:00,39.68,39.81,39.61,39.78,39500.0,27.9893,28.081,27.9399,28.0598,39500.0
2014-07-17 10:30:00,39.76,39.85,39.65,39.68,58800.0,28.0457,28.1092,27.9681,27.9893,58800.0
2014-07-17 11:00:00,39.68,39.8,39.64,39.65,62700.0,27.9893,28.0739,27.9611,27.9681,62700.0
2014-07-17 11:30:00,39.65,39.67,39.58,39.65,46100.0,27.9681,27.9822,27.9188,27.9681,46100.0
2014-07-17 12:00:00,39.66,39.69,39.59,39.61,45500.0,27.9752,27.9964,27.9258,27.9399,45500.0
2014-07-17 12:30:00,39.61,39.65,39.58,39.62,41900.0,27.9399,27.9681,27.9188,27.947,41900.0
2014-07-17 13:00:00,39.62,39.72,39.62,39.67,23500.0,27.947,28.0175,27.947,27.9822,23500.0
2014-07-17 13:30:00,39.67,39.73,39.67,39.72,32200.0,27.9822,28.0246,27.9822,28.0175,32200.0
2014-07-17 14:00:00,39.71,39.74,39.64,39.66,70700.0,28.0105,28.0316,27.9611,27.9752,70700.0
2014-07-17 14:30:00,39.66,39.72,39.65,39.66,94700.0,27.9752,28.0175,27.9681,27.9752,94700.0
2014-07-17 15:00:00,39.66,39.66,39.6,39.6,120800.0,27.9752,27.9752,27.9329,27.9329,120800.0
2014-07-17 15:30:00,39.6,39.65,39.54,39.61,489100.0,27.9329,27.9681,27.8905,27.9399,489100.0
2014-07-18 09:30:00,39.83,39.99,39.71,39.83,356400.0,28.0951,28.208,28.0105,28.0951,356400.0
2014-07-18 10:00:00,39.82,39.82,39.71,39.75,132800.0,28.0881,28.0881,28.0105,28.0387,132800.0
2014-07-18 10:30:00,39.76,39.91,39.76,39.87,149000.0,28.0457,28.1515,28.0457,28.1233,149000.0
2014-07-18 11:00:00,39.87,39.89,39.8,39.89,58300.0,28.1233,28.1374,28.0739,28.1374,58300.0
2014-07-18 11:30:00,39.89,39.97,39.87,39.91,130200.0,28.1374,28.1939,28.1233,28.1515,130200.0
2014-07-18 12:00:00,39.91,39.96,39.89,39.93,63800.0,28.1515,28.1868,28.1374,28.1656,63800.0
2014-07-18 12:30:00,39.92,40.02,39.92,40.01,80900.0,28.1586,28.2291,28.1586,28.2221,80900.0
2014-07-18 13:00:00,40.01,40.01,39.97,39.97,26700.0,28.2221,28.2221,28.1939,28.1939,26700.0
2014-07-18 13:30:00,39.97,40.01,39.96,40.01,37600.0,28.1939,28.2221,28.1868,28.2221,37600.0
2014-07-18 14:00:00,40.02,40.03,39.99,40.0,43600.0,28.2291,28.2362,28.208,28.215,43600.0
2014-07-18 14:30:00,40.0,40.02,39.98,40.01,33500.0,28.215,28.2291,28.2009,28.2221,33500.0
2014-07-18 15:00:00,40.0,40.05,40.0,40.03,48400.0,28.215,28.2503,28.215,28.2362,48400.0
2014-07-18 15:30:00,40.03,40.05,40.01,40.04,115900.0,28.2362,28.2503,28.2221,28.2432,115900.0
2014-07-21 09:30:00,40.08,40.14,39.82,40.12,170500.0,28.2714,28.3138,28.0881,28.2997,170500.0
2014-07-21 10:00:00,40.12,40.14,39.97,39.99,108100.0,28.2997,28.3138,28.1939,28.208,108100.0
2014-07-21 10:30:00,39.98,40.0,39.93,39.94,57700.0,28.2009,28.215,28.1656,28.1727,57700.0
2014-07-21 11:00:00,39.96,39.96,39.86,39.91,51500.0,28.1868,28.1868,28.1163,28.1515,51500.0
2014-07-21 11:30:00,39.92,40.07,39.9,40.07,55800.0,28.1586,28.2644,28.1445,28.2644,55800.0
2014-07-21 12:00:00,40.07,40.1,40.03,40.04,27200.0,28.2644,28.2856,28.2362,28.2432,27200.0
2014-07-21 12:30:00,40.04,40.09,40.01,40.08,34500.0,28.2432,28.2785,28.2221,28.2714,34500.0
2014-07-21 13:00:00,40.08,40.08,40.01,40.02,27200.0,28.2714,28.2714,28.2221,28.2291,27200.0
2014-07-21 13:30:00,40.03,40.1,40.03,40.09,48500.0,28.2362,28.2856,28.2362,28.2785,48500.0
2014-07-21 14:00:00,40.09,40.14,40.09,40.14,48100.0,28.2785,28.3138,28.2785,28.3138,48100.0
2014-07-21 14:30:00,40.14,40.19,40.12,40.18,43700.0,28.3138,28.349,28.2997,28.342,43700.0
2014-07-21 15:00:00,40.18,40.29,40.18,40.24,82500.0,28.342,28.4196,28.342,28.3843,82500.0
2014-07-21 15:30:00,40.24,40.25,40.11,40.13,150700.0,28.3843,28.3914,28.2926,28.3067,150700.0
2014-07-22 09:30:00,40.19,40.46,40.09,40.27,131400.0,28.349,28.5395,28.2785,28.4055,131400.0
2014-07-22 10:00:00,40.26,40.26,40.06,40.08,49700.0,28.3984,28.3984,28.2573,28.2714,49700.0
2014-07-22 10:30:00,40.09,40.14,40.05,40.1,40500.0,28.2785,28.3138,28.2503,28.2856,40500.0
2014-07-22 11:00:00,40.1,40.12,40.07,40.12,25100.0,28.2856,28.2997,28.2644,28.2997,25100.0
2014-07-22 11:30:00,40.12,40.16,40.09,40.09,31000.0,28.2997,28.3279,28.2785,28.2785,31000.0
2014-07-22 12:00:00,40.09,40.17,40.09,40.15,34300.0,28.2785,28.3349,28.2785,28.3208,34300.0
2014-07-22 12:30:00,40.16,40.16,40.12,40.13,24400.0,28.3279,28.3279,28.2997,28.3067,24400.0
2014-07-22 13:00:00,40.13,40.14,40.09,40.12,21400.0,28.3067,28.3138,28.2785,28.2997,21400.0
2014-07-22 13:30:00,40.12,40.13,40.09,40.12,29000.0,28.2997,28.3067,28.2785,28.2997,29000.0
2014-07-22 14:00:00,40.13,40.16,40.1,40.1,46200.0,28.3067,28.3279,28.2856,28.2856,46200.0
2014-07-22 14:30:00,40.11,40.16,40.1,40.16,92700.0,28.2926,28.3279,28.2856,28.3279,92700.0
2014-07-22 15:00:00,40.16,40.2,40.15,40.19,93700.0,28.3279,28.3561,28.3208,28.349,93700.0
2014-07-22 15:30:00,40.19,40.22,40.16,40.2,257400.0,28.349,28.3702,28.3279,28.3561,257400.0
2014-07-23 09:30:00,40.23,40.24,40.09,40.12,59400.0,28.3773,28.3843,28.2785,28.2997,59400.0
2014-07-23 10:00:00,40.12,40.18,40.08,40.08,35900.0,28.2997,28.342,28.2714,28.2714,35900.0
2014-07-23 10:30:00,40.08,40.18,40.08,40.13,42100.0,28.2714,28.342,28.2714,28.3067,42100.0
2014-07-23 11:00:00,40.12,40.2,40.11,40.18,34700.0,28.2997,28.3561,28.2926,28.342,34700.0
2014-07-23 11:30:00,40.17,40.2,40.14,40.19,23600.0,28.3349,28.3561,28.3138,28.349,23600.0
2014-07-23 12:00:00,40.18,40.21,40.14,40.15,37800.0,28.342,28.3631,28.3138,28.3208,37800.0
2014-07-23 12:30:00,40.15,40.17,40.07,40.08,54600.0,28.3208,28.3349,28.2644,28.2714,54600.0
2014-07-23 13:00:00,40.08,40.14,40.06,40.12,35200.0,28.2714,28.3138,28.2573,28.2997,35200.0
2014-07-23 13:30:00,40.12,40.17,40.1,40.15,37300.0,28.2997,28.3349,28.2856,28.3208,37300.0
2014-07-23 14:00:00,40.16,40.16,40.11,40.12,23200.0,28.3279,28.3279,28.2926,28.2997,23200.0
2014-07-23 14:30:00,40.13,40.14,40.1,40.1,32500.0,28.3067,28.3138,28.2856,28.2856,32500.0
2014-07-23 15:00:00,40.11,40.11,40.08,40.11,25300.0,28.2926,28.2926,28.2714,28.2926,25300.0
2014-07-23 15:30:00,40.1,40.11,40.07,40.09,142800.0,28.2856,28.2926,28.2644,28.2785,142800.0
2014-07-24 09:30:00,40.14,40.19,39.89,39.96,73900.0,28.3138,28.349,28.1374,28.1868,73900.0
2014-07-24 10:00:00,39.95,40.13,39.93,40.13,39100.0,28.1798,28.3067,28.1656,28.3067,39100.0
2014-07-24 10:30:00,40.14,40.26,40.14,40.2,36400.0,28.3138,28.3984,28.3138,28.3561,36400.0
2014-07-24 11:00:00,40.2,40.23,40.16,40.16,36800.0,28.3561,28.3773,28.3279,28.3279,36800.0
2014-07-24 11:30:00,40.16,40.17,40.07,40.07,23800.0,28.3279,28.3349,28.2644,28.2644,23800.0
2014-07-24 12:00:00,40.07,40.07,40.01,40.02,23000.0,28.2644,28.2644,28.2221,28.2291,23000.0
2014-07-24 12:30:00,40.03,40.04,40.0,40.01,23400.0,28.2362,28.2432,28.215,28.2221,23400.0
2014-07-24 13:00:00,40.01,40.04,40.0,40.03,38600.0,28.2221,28.2432,28.215,28.2362,38600.0
2014-07-24 13:30:00,40.03,40.04,39.99,40.02,45500.0,28.2362,28.2432,28.208,28.2291,45500.0
2014-07-24 14:00:00,40.03,40.06,40.02,40.05,41500.0,28.2362,28.2573,28.2291,28.2503,41500.0
2014-07-24 14:30:00,40.05,40.07,40.02,40.02,41500.0,28.2503,28.2644,28.2291,28.2291,41500.0
2014-07-24 15:00:00,40.02,40.07,40.01,40.04,67200.0,28.2291,28.2644,28.2221,28.2432,67200.0
2014-07-24 15:30:00,40.04,40.14,40.04,40.11,199600.0,28.2432,28.3138,28.2432,28.2926,199600.0
2014-07-25 09:30:00,40.05,40.2,40.02,40.02,52000.0,28.2503,28.3561,28.2291,28.2291,52000.0
2014-07-25 10:00:00,40.01,40.05,39.9,39.97,45800.0,28.2221,28.2503,28.1445,28.1939,45800.0
2014-07-25 10:30:00,39.97,40.01,39.95,40.0,35300.0,28.1939,28.2221,28.1798,28.215,35300.0
2014-07-25 11:00:00,39.99,39.99,39.85,39.85,40200.0,28.208,28.208,28.1092,28.1092,40200.0
2014-07-25 11:30:00,39.86,39.87,39.77,39.78,32100.0,28.1163,28.1233,28.0528,28.0598,32100.0
2014-07-25 12:00:00,39.77,39.83,39.77,39.8,21200.0,28.0528,28.0951,28.0528,28.0739,21200.0
2014-07-25 12:30:00,39.8,39.81,39.76,39.78,32300.0,28.0739,28.081,28.0457,28.0598,32300.0
2014-07-25 13:00:00,39.78,39.78,39.72,39.73,21700.0,28.0598,28.0598,28.0175,28.0246,21700.0
2014-07-25 13:30:00,39.74,39.74,39.67,39.69,30100.0,28.0316,28.0316,27.9822,27.9964,30100.0
2014-07-25 14:00:00,39.68,39.72,39.67,39.71,61100.0,27.9893,28.0175,27.9822,28.0105,61100.0
2014-07-25 14:30:00,39.72,39.75,39.7,39.74,45100.0,28.0175,28.0387,28.0034,28.0316,45100.0
2014-07-25 15:00:00,39.75,39.77,39.72,39.74,88500.0,28.0387,28.0528,28.0175,28.0316,88500.0
2014-07-25 15:30:00,39.73,39.77,39.71,39.77,175800.0,28.0246,28.0528,28.0105,28.0528,175800.0
2014-07-28 09:30:00,39.71,40.13,39.62,40.07,108800.0,28.0105,28.3067,27.947,28.2644,108800.0
2014-07-28 10:00:00,40.08,40.29,39.96,40.29,95900.0,28.2714,28.4196,28.1868,28.4196,95900.0
2014-07-28 10:30:00,40.28,40.35,40.2,40.34,75500.0,28.4125,28.4619,28.3561,28.4548,75500.0
2014-07-28 11:00:00,40.34,40.43,40.29,40.42,65600.0,28.4548,28.5183,28.4196,28.5113,65600.0
2014-07-28 11:30:00,40.43,40.47,40.36,40.36,64400.0,28.5183,28.5465,28.469,28.469,64400.0
2014-07-28 12:00:00,40.35,40.35,40.25,40.25,29300.0,28.4619,28.4619,28.3914,28.3914,29300.0
2014-07-28 12:30:00,40.26,40.28,40.21,40.25,26000.0,28.3984,28.4125,28.3631,28.3914,26000.0
2014-07-28 13:00:00,40.26,40.29,40.24,40.29,25500.0,28.3984,28.4196,28.3843,28.4196,25500.0
2014-07-28 13:30:00,40.29,40.38,40.28,40.37,57800.0,28.4196,28.4831,28.4125,28.476,57800.0
2014-07-28 14:00:00,40.37,40.45,40.36,40.44,53600.0,28.476,28.5324,28.469,28.5254,53600.0
2014-07-28 14:30:00,40.43,40.5,40.41,40.48,95600.0,28.5183,28.5677,28.5042,28.5536,95600.0
2014-07-28 15:00:00,40.49,40.5,40.45,40.47,74400.0,28.5607,28.5677,28.5324,28.5465,74400.0
2014-07-28 15:30:00,40.48,40.49,40.43,40.48,168500.0,28.5536,28.5607,28.5183,28.5536,168500.0
2014-07-29 09:30:00,40.49,40.57,40.09,40.24,80300.0,28.5607,28.6171,28.2785,28.3843,80300.0
2014-07-29 10:00:00,40.26,40.3,40.05,40.05,44400.0,28.3984,28.4266,28.2503,28.2503,44400.0
2014-07-29 10:30:00,40.05,40.12,40.02,40.1,59400.0,28.2503,28.2997,28.2291,28.2856,59400.0
2014-07-29 11:00:00,40.09,40.1,39.94,39.94,35500.0,28.2785,28.2856,28.1727,28.1727,35500.0
2014-07-29 11:30:00,39.94,39.99,39.79,39.96,61300.0,28.1727,28.208,28.0669,28.1868,61300.0
2014-07-29 12:00:00,39.96,40.12,39.96,40.12,53400.0,28.1868,28.2997,28.1868,28.2997,53400.0
2014-07-29 12:30:00,40.11,40.19,40.08,40.17,27600.0,28.2926,28.349,28.2714,28.3349,27600.0
2014-07-29 13:00:00,40.17,40.23,40.17,40.19,29600.0,28.3349,28.3773,28.3349,28.349,29600.0
2014-07-29 13:30:00,40.19,40.2,40.13,40.2,38400.0,28.349,28.3561,28.3067,28.3561,38400.0
2014-07-29 14:00:00,40.19,40.22,40.13,40.14,44300.0,28.349,28.3702,28.3067,28.3138,44300.0
2014-07-29 14:30:00,40.14,40.15,40.12,40.12,38200.0,28.3138,28.3208,28.2997,28.2997,38200.0
2014-07-29 15:00:00,40.12,40.12,40.04,40.05,61200.0,28.2997,28.2997,28.2432,28.2503,61200.0
2014-07-29 15:30:00,40.05,40.08,39.96,39.98,182500.0,28.2503,28.2714,28.1868,28.2009,182500.0
2014-07-30 09:30:00,39.97,39.99,39.72,39.85,96600.0,28.1939,28.208,28.0175,28.1092,96600.0
2014-07-30 10:00:00,39.84,39.84,39.63,39.64,82000.0,28.1022,28.1022,27.954,27.9611,82000.0
2014-07-30 10:30:00,39.63,39.63,39.41,39.43,233000.0,27.954,27.954,27.7988,27.813,233000.0
2014-07-30 11:00:00,39.44,39.45,39.32,39.32,86200.0,27.82,27.8271,27.7354,27.7354,86200.0
2014-07-30 11:30:00,39.31,39.37,39.2,39.2,130900.0,27.7283,27.7706,27.6507,27.6507,130900.0
2014-07-30 12:00:00,39.2,39.23,39.06,39.2,286800.0,27.6507,27.6719,27.552,27.6507,286800.0
2014-07-30 12:30:00,39.2,39.21,38.94,38.94,113500.0,27.6507,27.6578,27.4673,27.4673,113500.0
2014-07-30 13:00:00,38.95,38.97,38.85,38.89,104700.0,27.4744,27.4885,27.4038,27.4321,104700.0
2014-07-30 13:30:00,38.89,38.9,38.69,38.69,127500.0,27.4321,27.4391,27.291,27.291,127500.0
2014-07-30 14:00:00,38.69,39.27,38.66,39.22,195900.0,27.291,27.7001,27.2698,27.6648,195900.0
2014-07-30 14:30:00,39.21,39.26,39.08,39.11,114100.0,27.6578,27.693,27.5661,27.5872,114100.0
2014-07-30 15:00:00,39.11,39.12,39.0,39.06,146700.0,27.5872,27.5943,27.5096,27.552,146700.0
2014-07-30 15:30:00,39.06,39.11,38.98,39.0,395900.0,27.552,27.5872,27.4955,27.5096,395900.0
2014-07-31 09:30:00,38.52,39.02,38.52,38.97,118100.0,27.1711,27.5238,27.1711,27.4885,118100.0
2014-07-31 10:00:00,38.96,39.12,38.9,38.93,111200.0,27.4814,27.5943,27.4391,27.4603,111200.0
2014-07-31 10:30:00,38.93,38.96,38.78,38.84,125100.0,27.4603,27.4814,27.3545,27.3968,125100.0
2014-07-31 11:00:00,38.85,38.89,38.79,38.8,115800.0,27.4038,27.4321,27.3615,27.3686,115800.0
2014-07-31 11:30:00,38.81,38.98,38.76,38.77,106400.0,27.3756,27.4955,27.3404,27.3474,106400.0
2014-07-31 12:00:00,38.77,38.8,38.62,38.66,84800.0,27.3474,27.3686,27.2416,27.2698,84800.0
2014-07-31 12:30:00,38.66,38.69,38.57,38.58,46200.0,27.2698,27.291,27.2063,27.2134,46200.0
2014-07-31 13:00:00,38.58,38.64,38.55,38.63,50900.0,27.2134,27.2557,27.1922,27.2487,50900.0
2014-07-31 13:30:00,38.64,38.68,38.56,38.61,56100.0,27.2557,27.2839,27.1993,27.2345,56100.0
2014-07-31 14:00:00,38.62,38.77,38.62,38.77,59700.0,27.2416,27.3474,27.2416,27.3474,59700.0
2014-07-31 14:30:00,38.77,38.77,38.56,38.57,63100.0,27.3474,27.3474,27.1993,27.2063,63100.0
2014-07-31 15:00:00,38.58,38.66,38.54,38.54,99100.0,27.2134,27.2698,27.1852,27.1852,99100.0
2014-07-31 15:30:00,38.54,38.55,38.44,38.46,527300.0,27.1852,27.1922,27.1146,27.1287,527300.0
2014-08-01 09:30:00,38.41,38.87,38.27,38.56,88100.0,27.0935,27.4179,26.9947,27.1993,88100.0
2014-08-01 10:00:00,38.59,38.78,38.55,38.71,71800.0,27.2204,27.3545,27.1922,27.3051,71800.0
2014-08-01 10:30:00,38.71,38.76,38.54,38.55,52300.0,27.3051,27.3404,27.1852,27.1922,52300.0
2014-08-01 11:00:00,38.56,38.57,38.45,38.51,50900.0,27.1993,27.2063,27.1217,27.164,50900.0
2014-08-01 11:30:00,38.51,38.51,38.31,38.36,54600.0,27.164,27.164,27.0229,27.0582,54600.0
2014-08-01 12:00:00,38.36,38.42,38.32,38.41,50100.0,27.0582,27.1005,27.03,27.0935,50100.0
2014-08-01 12:30:00,38.42,38.57,38.41,38.55,45900.0,27.1005,27.2063,27.0935,27.1922,45900.0
2014-08-01 13:00:00,38.55,38.6,38.48,38.6,49700.0,27.1922,27.2275,27.1428,27.2275,49700.0
2014-08-01 13:30:00,38.61,38.66,38.58,38.63,49300.0,27.2345,27.2698,27.2134,27.2487,49300.0
2014-08-01 14:00:00,38.64,38.72,38.61,38.68,50600.0,27.2557,27.3121,27.2345,27.2839,50600.0
2014-08-01 14:30:00,38.68,38.77,38.67,38.73,53000.0,27.2839,27.3474,27.2769,27.3192,53000.0
2014-08-01 15:00:00,38.73,38.73,38.62,38.64,91700.0,27.3192,27.3192,27.2416,27.2557,91700.0
2014-08-01 15:30:00,38.64,38.68,38.59,38.61,228500.0,27.2557,27.2839,27.2204,27.2345,228500.0
2014-08-04 09:30:00,38.6,38.63,37.67,38.13,384600.0,27.2275,27.2487,26.5715,26.896,384600.0
2014-08-04 10:00:00,38.13,38.27,38.11,38.16,282700.0,26.896,26.9947,26.8819,26.9171,282700.0
2014-08-04 10:30:00,38.17,38.3,38.1,38.15,195700.0,26.9242,27.0159,26.8748,26.9101,195700.0
2014-08-04 11:00:00,38.14,38.41,38.13,38.23,124400.0,26.903,27.0935,26.896,26.9665,124400.0
2014-08-04 11:30:00,38.23,38.23,37.88,37.96,172300.0,26.9665,26.9665,26.7196,26.7761,172300.0
2014-08-04 12:00:00,37.95,37.98,37.78,37.83,127300.0,26.769,26.7902,26.6491,26.6844,127300.0
2014-08-04 12:30:00,37.82,37.89,37.68,37.72,132400.0,26.6773,26.7267,26.5785,26.6068,132400.0
2014-08-04 13:00:00,37.73,38.17,37.73,38.05,102400.0,26.6138,26.9242,26.6138,26.8395,102400.0
2014-08-04 13:30:00,38.06,38.19,38.04,38.15,99300.0,26.8466,26.9383,26.8325,26.9101,99300.0
2014-08-04 14:00:00,38.15,38.15,38.03,38.09,120300.0,26.9101,26.9101,26.8254,26.8678,120300.0
2014-08-04 14:30:00,38.09,38.17,38.05,38.16,124900.0,26.8678,26.9242,26.8395,26.9171,124900.0
2014-08-04 15:00:00,38.16,38.26,38.07,38.23,178300.0,26.9171,26.9877,26.8536,26.9665,178300.0
2014-08-04 15:30:00,38.23,38.38,38.22,38.33,517200.0,26.9665,27.0723,26.9595,27.037,517200.0
2014-08-05 09:30:00,38.6,38.6,37.21,38.04,135000.0,27.2275,27.2275,26.247,26.8325,135000.0
2014-08-05 10:00:00,38.05,38.08,37.64,37.72,205300.0,26.8395,26.8607,26.5503,26.6068,205300.0
2014-08-05 10:30:00,37.72,37.88,37.69,37.76,135400.0,26.6068,26.7196,26.5856,26.635,135400.0
2014-08-05 11:00:00,37.76,37.85,37.68,37.77,105100.0,26.635,26.6985,26.5785,26.642,105100.0
2014-08-05 11:30:00,37.77,37.9,37.75,37.78,170800.0,26.642,26.7337,26.6279,26.6491,170800.0
2014-08-05 12:00:00,37.78,38.13,37.76,37.77,121800.0,26.6491,26.896,26.635,26.642,121800.0
2014-08-05 12:30:00,37.78,37.8,37.59,37.72,100800.0,26.6491,26.6632,26.5151,26.6068,100800.0
2014-08-05 13:00:00,37.72,37.87,37.7,37.79,86500.0,26.6068,26.7126,26.5927,26.6561,86500.0
2014-08-05 13:30:00,37.8,37.8,37.39,37.42,150200.0,26.6632,26.6632,26.374,26.3952,150200.0
2014-08-05 14:00:00,37.42,37.48,37.23,37.23,163800.0,26.3952,26.4375,26.2611,26.2611,163800.0
2014-08-05 14:30:00,37.24,37.32,37.18,37.2,140200.0,26.2682,26.3246,26.2259,26.24,140200.0
2014-08-05 15:00:00,37.2,37.52,37.08,37.41,364000.0,26.24,26.4657,26.1553,26.3881,364000.0
2014-08-05 15:30:00,37.4,37.46,37.36,37.4,439600.0,26.381,26.4234,26.3528,26.381,439600.0
2014-08-06 09:30:00,37.17,37.18,36.67,36.89,309100.0,26.2188,26.2259,25.8661,26.0213,309100.0
2014-08-06 10:00:00,36.91,36.97,36.7,36.87,199100.0,26.0354,26.0777,25.8873,26.0072,199100.0
2014-08-06 10:30:00,36.88,36.94,36.65,36.91,153900.0,26.0142,26.0566,25.852,26.0354,153900.0
2014-08-06 11:00:00,36.91,37.04,36.89,36.89,194700.0,26.0354,26.1271,26.0213,26.0213,194700.0
2014-08-06 11:30:00,36.89,37.12,36.89,37.03,135400.0,26.0213,26.1835,26.0213,26.1201,135400.0
2014-08-06 12:00:00,37.04,37.1,36.91,36.94,79900.0,26.1271,26.1694,26.0354,26.0566,79900.0
2014-08-06 12:30:00,36.95,37.09,36.84,36.96,98700.0,26.0636,26.1624,25.986,26.0707,98700.0
2014-08-06 13:00:00,36.98,37.07,36.94,36.94,99100.0,26.0848,26.1483,26.0566,26.0566,99100.0
2014-08-06 13:30:00,36.95,37.01,36.89,36.94,57000.0,26.0636,26.1059,26.0213,26.0566,57000.0
2014-08-06 14:00:00,36.94,37.05,36.91,36.93,129700.0,26.0566,26.1342,26.0354,26.0495,129700.0
2014-08-06 14:30:00,36.92,37.0,36.91,36.94,101800.0,26.0425,26.0989,26.0354,26.0566,101800.0
2014-08-06 15:00:00,36.94,36.97,36.91,36.92,112600.0,26.0566,26.0777,26.0354,26.0425,112600.0
2014-08-06 15:30:00,36.92,37.01,36.9,36.97,296900.0,26.0425,26.1059,26.0284,26.0777,296900.0
2014-08-07 09:30:00,37.17,37.45,37.15,37.4,105300.0,26.2188,26.4163,26.2047,26.381,105300.0
2014-08-07 10:00:00,37.39,37.58,37.37,37.49,87800.0,26.374,26.508,26.3599,26.4445,87800.0
2014-08-07 10:30:00,37.47,37.5,37.39,37.41,60500.0,26.4304,26.4516,26.374,26.3881,60500.0
2014-08-07 11:00:00,37.42,37.44,37.3,37.33,77100.0,26.3952,26.4093,26.3105,26.3317,77100.0
2014-08-07 11:30:00,37.34,37.4,37.19,37.19,86000.0,26.3387,26.381,26.2329,26.2329,86000.0
2014-08-07 12:00:00,37.19,37.27,37.12,37.24,56900.0,26.2329,26.2893,26.1835,26.2682,56900.0
2014-08-07 12:30:00,37.24,37.24,37.13,37.2,32400.0,26.2682,26.2682,26.1906,26.24,32400.0
2014-08-07 13:00:00,37.21,37.27,37.19,37.26,32200.0,26.247,26.2893,26.2329,26.2823,32200.0
2014-08-07 13:30:00,37.27,37.36,37.27,37.32,43900.0,26.2893,26.3528,26.2893,26.3246,43900.0
2014-08-07 14:00:00,37.33,37.37,37.26,37.28,49000.0,26.3317,26.3599,26.2823,26.2964,49000.0
2014-08-07 14:30:00,37.28,37.29,37.21,37.24,94900.0,26.2964,26.3035,26.247,26.2682,94900.0
2014-08-07 15:00:00,37.25,37.32,37.23,37.27,123400.0,26.2752,26.3246,26.2611,26.2893,123400.0
2014-08-07 15:30:00,37.27,37.42,37.22,37.36,351000.0,26.2893,26.3952,26.2541,26.3528,351000.0
2014-08-08 09:30:00,37.48,37.75,37.48,37.6,118900.0,26.4375,26.6279,26.4375,26.5221,118900.0
2014-08-08 10:00:00,37.61,37.7,37.54,37.58,43500.0,26.5292,26.5927,26.4798,26.508,43500.0
2014-08-08 10:30:00,37.57,37.73,37.56,37.73,112100.0,26.501,26.6138,26.4939,26.6138,112100.0
2014-08-08 11:00:00,37.72,37.84,37.72,37.76,78600.0,26.6068,26.6914,26.6068,26.635,78600.0
2014-08-08 11:30:00,37.76,37.94,37.75,37.89,405100.0,26.635,26.7619,26.6279,26.7267,405100.0
2014-08-08 12:00:00,37.89,37.92,37.85,37.91,92700.0,26.7267,26.7478,26.6985,26.7408,92700.0
2014-08-08 12:30:00,37.91,37.98,37.91,37.94,72000.0,26.7408,26.7902,26.7408,26.7619,72000.0
2014-08-08 13:00:00,37.93,38.13,37.84,38.09,55800.0,26.7549,26.896,26.6914,26.8678,55800.0
2014-08-08 13:30:00,38.07,38.07,37.95,37.99,59500.0,26.8536,26.8536,26.769,26.7972,59500.0
2014-08-08 14:00:00,37.98,38.13,37.96,38.11,61300.0,26.7902,26.896,26.7761,26.8819,61300.0
2014-08-08 14:30:00,38.11,38.11,37.93,37.94,48600.0,26.8819,26.8819,26.7549,26.7619,48600.0
2014-08-08 15:00:00,37.94,38.1,37.93,38.1,86300.0,26.7619,26.8748,26.7549,26.8748,86300.0
2014-08-08 15:30:00,38.09,38.14,38.04,38.13,200700.0,26.8678,26.903,26.8325,26.896,200700.0
2014-08-11 09:30:00,38.22,38.39,38.16,38.35,46900.0,26.9595,27.0794,26.9171,27.0511,46900.0
2014-08-11 10:00:00,38.33,38.34,38.12,38.12,39500.0,27.037,27.0441,26.8889,26.8889,39500.0
2014-08-11 10:30:00,38.12,38.23,38.07,38.2,44700.0,26.8889,26.9665,26.8536,26.9453,44700.0
2014-08-11 11:00:00,38.19,38.29,38.18,38.24,32400.0,26.9383,27.0088,26.9312,26.9736,32400.0
2014-08-11 11:30:00,38.24,38.3,38.13,38.14,34300.0,26.9736,27.0159,26.896,26.903,34300.0
2014-08-11 12:00:00,38.15,38.16,38.06,38.09,32500.0,26.9101,26.9171,26.8466,26.8678,32500.0
2014-08-11 12:30:00,38.08,38.13,38.06,38.11,58800.0,26.8607,26.896,26.8466,26.8819,58800.0
2014-08-11 13:00:00,38.1,38.13,38.04,38.05,31300.0,26.8748,26.896,26.8325,26.8395,31300.0
2014-08-11 13:30:00,38.05,38.1,38.0,38.02,54700.0,26.8395,26.8748,26.8043,26.8184,54700.0
2014-08-11 14:00:00,38.02,38.11,37.98,38.1,56200.0,26.8184,26.8819,26.7902,26.8748,56200.0
2014-08-11 14:30:00,38.09,38.09,37.96,37.96,68200.0,26.8678,26.8678,26.7761,26.7761,68200.0
2014-08-11 15:00:00,37.96,38.05,37.95,37.98,47400.0,26.7761,26.8395,26.769,26.7902,47400.0
2014-08-11 15:30:00,37.98,38.1,37.95,38.04,364400.0,26.7902,26.8748,26.769,26.8325,364400.0
2014-08-12 09:30:00,37.95,38.32,37.93,38.29,76000.0,26.769,27.03,26.7549,27.0088,76000.0
2014-08-12 10:00:00,38.29,38.3,38.14,38.25,83100.0,27.0088,27.0159,26.903,26.9806,83100.0
2014-08-12 10:30:00,38.24,38.27,38.09,38.14,49800.0,26.9736,26.9947,26.8678,26.903,49800.0
2014-08-12 11:00:00,38.14,38.19,38.11,38.18,53000.0,26.903,26.9383,26.8819,26.9312,53000.0
2014-08-12 11:30:00,38.19,38.24,38.14,38.17,56900.0,26.9383,26.9736,26.903,26.9242,56900.0
2014-08-12 12:00:00,38.16,38.25,38.15,38.2,134000.0,26.9171,26.9806,26.9101,26.9453,134000.0
2014-08-12 12:30:00,38.2,38.31,38.2,38.29,79900.0,26.9453,27.0229,26.9453,27.0088,79900.0
2014-08-12 13:00:00,38.28,38.29,38.23,38.24,64700.0,27.0018,27.0088,26.9665,26.9736,64700.0
2014-08-12 13:30:00,38.25,38.25,38.15,38.17,75100.0,26.9806,26.9806,26.9101,26.9242,75100.0
2014-08-12 14:00:00,38.18,38.22,38.15,38.16,88700.0,26.9312,26.9595,26.9101,26.9171,88700.0
2014-08-12 14:30:00,38.15,38.16,38.05,38.12,126800.0,26.9101,26.9171,26.8395,26.8889,126800.0
2014-08-12 15:00:00,38.12,38.13,38.09,38.09,52500.0,26.8889,26.896,26.8678,26.8678,52500.0
2014-08-12 15:30:00,38.09,38.23,38.07,38.21,333800.0,26.8678,26.9665,26.8536,26.9524,333800.0
2014-08-13 09:30:00,38.19,38.4,38.16,38.3,56400.0,26.9383,27.0864,26.9171,27.0159,56400.0
2014-08-13 10:00:00,38.27,38.28,38.19,38.28,62300.0,26.9947,27.0018,26.9383,27.0018,62300.0
2014-08-13 10:30:00,38.28,38.32,38.23,38.29,42500.0,27.0018,27.03,26.9665,27.0088,42500.0
2014-08-13 11:00:00,38.3,38.5,38.29,38.42,75900.0,27.0159,27.157,27.0088,27.1005,75900.0
2014-08-13 11:30:00,38.43,38.47,38.37,38.44,92800.0,27.1076,27.1358,27.0653,27.1146,92800.0
2014-08-13 12:00:00,38.45,38.54,38.41,38.51,69100.0,27.1217,27.1852,27.0935,27.164,69100.0
2014-08-13 12:30:00,38.51,38.51,38.42,38.44,45000.0,27.164,27.164,27.1005,27.1146,45000.0
2014-08-13 13:00:00,38.45,38.46,38.39,38.39,41800.0,27.1217,27.1287,27.0794,27.0794,41800.0
2014-08-13 13:30:00,38.39,38.44,38.37,38.4,39500.0,27.0794,27.1146,27.0653,27.0864,39500.0
2014-08-13 14:00:00,38.4,38.41,38.31,38.32,101700.0,27.0864,27.0935,27.0229,27.03,101700.0
2014-08-13 14:30:00,38.32,38.37,38.29,38.29,46200.0,27.03,27.0653,27.0088,27.0088,46200.0
2014-08-13 15:00:00,38.28,38.3,38.25,38.26,109500.0,27.0018,27.0159,26.9806,26.9877,109500.0
2014-08-13 15:30:00,38.27,38.38,38.26,38.31,322900.0,26.9947,27.0723,26.9877,27.0229,322900.0
2014-08-14 09:30:00,38.43,38.58,38.37,38.53,29900.0,27.1076,27.2134,27.0653,27.1781,29900.0
2014-08-14 10:00:00,38.54,38.59,38.5,38.56,40600.0,27.1852,27.2204,27.157,27.1993,40600.0
2014-08-14 10:30:00,38.57,38.68,38.5,38.51,44900.0,27.2063,27.2839,27.157,27.164,44900.0
2014-08-14 11:00:00,38.52,38.64,38.51,38.6,25900.0,27.1711,27.2557,27.164,27.2275,25900.0
2014-08-14 11:30:00,38.61,38.63,38.57,38.62,22900.0,27.2345,27.2487,27.2063,27.2416,22900.0
2014-08-14 12:00:00,38.63,38.67,38.54,38.56,21400.0,27.2487,27.2769,27.1852,27.1993,21400.0
2014-08-14 12:30:00,38.57,38.61,38.54,38.6,19700.0,27.2063,27.2345,27.1852,27.2275,19700.0
2014-08-14 13:00:00,38.59,38.68,38.56,38.64,28000.0,27.2204,27.2839,27.1993,27.2557,28000.0
2014-08-14 13:30:00,38.64,38.65,38.59,38.62,27700.0,27.2557,27.2628,27.2204,27.2416,27700.0
2014-08-14 14:00:00,38.62,38.65,38.59,38.61,49000.0,27.2416,27.2628,27.2204,27.2345,49000.0
2014-08-14 14:30:00,38.61,38.67,38.61,38.62,43600.0,27.2345,27.2769,27.2345,27.2416,43600.0
2014-08-14 15:00:00,38.62,38.66,38.61,38.61,46200.0,27.2416,27.2698,27.2345,27.2345,46200.0
2014-08-14 15:30:00,38.61,38.63,38.54,38.62,387500.0,27.2345,27.2487,27.1852,27.2416,387500.0
2014-08-15 09:30:00,38.66,39.05,38.66,38.81,114900.0,27.2698,27.5449,27.2698,27.3756,114900.0
2014-08-15 10:00:00,38.82,38.89,38.78,38.86,28500.0,27.3827,27.4321,27.3545,27.4109,28500.0
2014-08-15 10:30:00,38.87,38.92,38.51,38.69,70600.0,27.4179,27.4532,27.164,27.291,70600.0
2014-08-15 11:00:00,38.7,38.76,38.62,38.66,52100.0,27.298,27.3404,27.2416,27.2698,52100.0
2014-08-15 11:30:00,38.66,38.74,38.52,38.58,72600.0,27.2698,27.3262,27.1711,27.2134,72600.0
2014-08-15 12:00:00,38.58,38.67,38.53,38.67,35500.0,27.2134,27.2769,27.1781,27.2769,35500.0
2014-08-15 12:30:00,38.67,38.72,38.63,38.68,29000.0,27.2769,27.3121,27.2487,27.2839,29000.0
2014-08-15 13:00:00,38.68,38.76,38.62,38.73,21900.0,27.2839,27.3404,27.2416,27.3192,21900.0
2014-08-15 13:30:00,38.73,38.73,38.58,38.6,52200.0,27.3192,27.3192,27.2134,27.2275,52200.0
2014-08-15 14:00:00,38.6,38.76,38.6,38.76,37700.0,27.2275,27.3404,27.2275,27.3404,37700.0
2014-08-15 14:30:00,38.76,38.77,38.7,38.71,26200.0,27.3404,27.3474,27.298,27.3051,26200.0
2014-08-15 15:00:00,38.72,38.74,38.57,38.59,151100.0,27.3121,27.3262,27.2063,27.2204,151100.0
2014-08-15 15:30:00,38.58,38.79,38.57,38.77,1023800.0,27.2134,27.3615,27.2063,27.3474,1023800.0
2014-08-18 09:30:00,38.6,38.94,38.51,38.76,141500.0,27.2275,27.4673,27.164,27.3404,141500.0
2014-08-18 10:00:00,38.76,38.87,38.72,38.82,76900.0,27.3404,27.4179,27.3121,27.3827,76900.0
2014-08-18 10:30:00,38.82,39.0,38.81,38.99,116900.0,27.3827,27.5096,27.3756,27.5026,116900.0
2014-08-18 11:00:00,38.99,39.07,38.94,39.02,103700.0,27.5026,27.559,27.4673,27.5238,103700.0
2014-08-18 11:30:00,39.03,39.14,39.02,39.14,171600.0,27.5308,27.6084,27.5238,27.6084,171600.0
2014-08-18 12:00:00,39.14,39.21,39.12,39.21,55100.0,27.6084,27.6578,27.5943,27.6578,55100.0
2014-08-18 12:30:00,39.2,39.22,39.17,39.19,37600.0,27.6507,27.6648,27.6296,27.6437,37600.0
2014-08-18 13:00:00,39.19,39.19,38.99,38.99,145400.0,27.6437,27.6437,27.5026,27.5026,145400.0
2014-08-18 13:30:00,38.99,38.99,38.89,38.89,63900.0,27.5026,27.5026,27.4321,27.4321,63900.0
2014-08-18 14:00:00,38.89,38.91,38.82,38.84,95100.0,27.4321,27.4462,27.3827,27.3968,95100.0
2014-08-18 14:30:00,38.83,38.85,38.77,38.81,128100.0,27.3897,27.4038,27.3474,27.3756,128100.0
2014-08-18 15:00:00,38.82,38.89,38.82,38.84,142400.0,27.3827,27.4321,27.3827,27.3968,142400.0
2014-08-18 15:30:00,38.84,38.94,38.82,38.92,440000.0,27.3968,27.4673,27.3827,27.4532,440000.0
2014-08-19 09:30:00,39.01,39.29,38.99,39.15,119000.0,27.5167,27.7142,27.5026,27.6154,119000.0
2014-08-19 10:00:00,39.16,39.24,39.11,39.15,70400.0,27.6225,27.6789,27.5872,27.6154,70400.0
2014-08-19 10:30:00,39.16,39.35,39.07,39.31,60800.0,27.6225,27.7565,27.559,27.7283,60800.0
2014-08-19 11:00:00,39.32,39.42,39.32,39.41,39900.0,27.7354,27.8059,27.7354,27.7988,39900.0
2014-08-19 11:30:00,39.41,39.46,39.38,39.44,37000.0,27.7988,27.8341,27.7777,27.82,37000.0
2014-08-19 12:00:00,39.44,39.46,39.38,39.41,20100.0,27.82,27.8341,27.7777,27.7988,20100.0
2014-08-19 12:30:00,39.41,39.45,39.36,39.44,27100.0,27.7988,27.8271,27.7636,27.82,27100.0
2014-08-19 13:00:00,39.43,39.52,39.43,39.51,85500.0,27.813,27.8764,27.813,27.8694,85500.0
2014-08-19 13:30:00,39.5,39.52,39.49,39.5,48000.0,27.8623,27.8764,27.8553,27.8623,48000.0
2014-08-19 14:00:00,39.5,39.52,39.47,39.51,59300.0,27.8623,27.8764,27.8412,27.8694,59300.0
2014-08-19 14:30:00,39.5,39.53,39.49,39.49,49000.0,27.8623,27.8835,27.8553,27.8553,49000.0
2014-08-19 15:00:00,39.5,39.53,39.4,39.4,63600.0,27.8623,27.8835,27.7918,27.7918,63600.0
2014-08-19 15:30:00,39.41,39.51,39.4,39.47,243100.0,27.7988,27.8694,27.7918,27.8412,243100.0
2014-08-20 09:30:00,39.3,39.54,39.3,39.35,69200.0,27.7213,27.8905,27.7213,27.7565,69200.0
2014-08-20 10:00:00,39.35,39.5,39.33,39.47,66900.0,27.7565,27.8623,27.7424,27.8412,66900.0
2014-08-20 10:30:00,39.49,39.5,39.36,39.37,97100.0,27.8553,27.8623,27.7636,27.7706,97100.0
2014-08-20 11:00:00,39.38,39.4,39.35,39.38,86700.0,27.7777,27.7918,27.7565,27.7777,86700.0
2014-08-20 11:30:00,39.38,39.4,39.28,39.29,60900.0,27.7777,27.7918,27.7071,27.7142,60900.0
2014-08-20 12:00:00,39.29,39.33,39.28,39.32,52000.0,27.7142,27.7424,27.7071,27.7354,52000.0
2014-08-20 12:30:00,39.31,39.32,39.29,39.3,65800.0,27.7283,27.7354,27.7142,27.7213,65800.0
2014-08-20 13:00:00,39.31,39.37,39.29,39.33,46100.0,27.7283,27.7706,27.7142,27.7424,46100.0
2014-08-20 13:30:00,39.34,39.37,39.29,39.3,38000.0,27.7495,27.7706,27.7142,27.7213,38000.0
2014-08-20 14:00:00,39.3,39.33,39.24,39.27,240600.0,27.7213,27.7424,27.6789,27.7001,240600.0
2014-08-20 14:30:00,39.26,39.41,39.26,39.4,69100.0,27.693,27.7988,27.693,27.7918,69100.0
2014-08-20 15:00:00,39.4,39.44,39.38,39.4,59400.0,27.7918,27.82,27.7777,27.7918,59400.0
2014-08-20 15:30:00,39.4,39.48,39.4,39.43,234300.0,27.7918,27.8482,27.7918,27.813,234300.0
2014-08-21 09:30:00,39.52,39.71,39.46,39.63,64900.0,27.8764,28.0105,27.8341,27.954,64900.0
2014-08-21 10:00:00,39.64,39.69,39.55,39.56,89900.0,27.9611,27.9964,27.8976,27.9047,89900.0
2014-08-21 10:30:00,39.56,39.72,39.47,39.68,61700.0,27.9047,28.0175,27.8412,27.9893,61700.0
2014-08-21 11:00:00,39.67,39.72,39.58,39.64,38400.0,27.9822,28.0175,27.9188,27.9611,38400.0
2014-08-21 11:30:00,39.62,39.64,39.53,39.55,38600.0,27.947,27.9611,27.8835,27.8976,38600.0
2014-08-21 12:00:00,39.55,39.62,39.43,39.48,46000.0,27.8976,27.947,27.813,27.8482,46000.0
2014-08-21 12:30:00,39.47,39.52,39.46,39.46,25500.0,27.8412,27.8764,27.8341,27.8341,25500.0
2014-08-21 13:00:00,39.46,39.55,39.45,39.53,27900.0,27.8341,27.8976,27.8271,27.8835,27900.0
2014-08-21 13:30:00,39.52,39.55,39.5,39.54,26800.0,27.8764,27.8976,27.8623,27.8905,26800.0
2014-08-21 14:00:00,39.54,39.56,39.5,39.5,23100.0,27.8905,27.9047,27.8623,27.8623,23100.0
2014-08-21 14:30:00,39.49,39.49,39.42,39.46,32000.0,27.8553,27.8553,27.8059,27.8341,32000.0
2014-08-21 15:00:00,39.47,39.5,39.46,39.5,82000.0,27.8412,27.8623,27.8341,27.8623,82000.0
2014-08-21 15:30:00,39.5,39.53,39.48,39.52,228200.0,27.8623,27.8835,27.8482,27.8764,228200.0
2014-08-22 09:30:00,39.48,39.69,39.43,39.55,44900.0,27.8482,27.9964,27.813,27.8976,44900.0
2014-08-22 10:00:00,39.57,39.61,39.37,39.39,114600.0,27.9117,27.9399,27.7706,27.7847,114600.0
2014-08-22 10:30:00,39.38,39.4,39.22,39.29,132100.0,27.7777,27.7918,27.6648,27.7142,132100.0
2014-08-22 11:00:00,39.28,39.3,39.23,39.29,67800.0,27.7071,27.7213,27.6719,27.7142,67800.0
2014-08-22 11:30:00,39.29,39.41,39.26,39.39,30500.0,27.7142,27.7988,27.693,27.7847,30500.0
2014-08-22 12:00:00,39.39,39.61,39.37,39.59,37000.0,27.7847,27.9399,27.7706,27.9258,37000.0
2014-08-22 12:30:00,39.59,39.61,39.55,39.61,38700.0,27.9258,27.9399,27.8976,27.9399,38700.0
2014-08-22 13:00:00,39.61,39.63,39.59,39.62,21200.0,27.9399,27.954,27.9258,27.947,21200.0
2014-08-22 13:30:00,39.62,39.65,39.58,39.61,71000.0,27.947,27.9681,27.9188,27.9399,71000.0
2014-08-22 14:00:00,39.59,39.63,39.55,39.59,25200.0,27.9258,27.954,27.8976,27.9258,25200.0
2014-08-22 14:30:00,39.56,39.58,39.51,39.55,60200.0,27.9047,27.9188,27.8694,27.8976,60200.0
2014-08-22 15:00:00,39.54,39.62,39.52,39.59,51500.0,27.8905,27.947,27.8764,27.9258,51500.0
2014-08-22 15:30:00,39.59,39.59,39.5,39.5,165500.0,27.9258,27.9258,27.8623,27.8623,165500.0
2014-08-25 09:30:00,39.58,39.68,39.55,39.64,51800.0,27.9188,27.9893,27.8976,27.9611,51800.0
2014-08-25 10:00:00,39.63,39.68,39.59,39.66,41400.0,27.954,27.9893,27.9258,27.9752,41400.0
2014-08-25 10:30:00,39.66,39.77,39.62,39.77,81300.0,27.9752,28.0528,27.947,28.0528,81300.0
2014-08-25 11:00:00,39.77,39.88,39.77,39.83,80200.0,28.0528,28.1304,28.0528,28.0951,80200.0
2014-08-25 11:30:00,39.82,39.83,39.76,39.78,23400.0,28.0881,28.0951,28.0457,28.0598,23400.0
2014-08-25 12:00:00,39.77,39.8,39.75,39.79,40400.0,28.0528,28.0739,28.0387,28.0669,40400.0
2014-08-25 12:30:00,39.78,39.79,39.68,39.7,22400.0,28.0598,28.0669,27.9893,28.0034,22400.0
2014-08-25 13:00:00,39.7,39.7,39.66,39.68,34000.0,28.0034,28.0034,27.9752,27.9893,34000.0
2014-08-25 13:30:00,39.68,39.74,39.67,39.73,55700.0,27.9893,28.0316,27.9822,28.0246,55700.0
2014-08-25 14:00:00,39.73,39.78,39.73,39.75,30400.0,28.0246,28.0598,28.0246,28.0387,30400.0
2014-08-25 14:30:00,39.76,39.8,39.74,39.79,40100.0,28.0457,28.0739,28.0316,28.0669,40100.0
2014-08-25 15:00:00,39.79,39.8,39.7,39.73,95300.0,28.0669,28.0739,28.0034,28.0246,95300.0
2014-08-25 15:30:00,39.72,39.79,39.71,39.74,275500.0,28.0175,28.0669,28.0105,28.0316,275500.0
2014-08-26 09:30:00,39.79,39.88,39.58,39.81,45500.0,28.0669,28.1304,27.9188,28.081,45500.0
2014-08-26 10:00:00,39.8,39.83,39.66,39.68,116600.0,28.0739,28.0951,27.9752,27.9893,116600.0
2014-08-26 10:30:00,39.65,39.75,39.59,39.64,79900.0,27.9681,28.0387,27.9258,27.9611,79900.0
2014-08-26 11:00:00,39.63,39.63,39.56,39.59,69900.0,27.954,27.954,27.9047,27.9258,69900.0
2014-08-26 11:30:00,39.59,39.6,39.4,39.4,73100.0,27.9258,27.9329,27.7918,27.7918,73100.0
2014-08-26 12:00:00,39.4,39.45,39.39,39.43,27200.0,27.7918,27.8271,27.7847,27.813,27200.0
2014-08-26 12:30:00,39.42,39.44,39.27,39.28,43700.0,27.8059,27.82,27.7001,27.7071,43700.0
2014-08-26 13:00:00,39.28,39.37,39.25,39.35,48100.0,27.7071,27.7706,27.686,27.7565,48100.0
2014-08-26 13:30:00,39.36,39.36,39.28,39.29,74900.0,27.7636,27.7636,27.7071,27.7142,74900.0
2014-08-26 14:00:00,39.29,39.3,39.05,39.09,131100.0,27.7142,27.7213,27.5449,27.5731,131100.0
2014-08-26 14:30:00,39.1,39.14,39.09,39.12,116100.0,27.5802,27.6084,27.5731,27.5943,116100.0
2014-08-26 15:00:00,39.11,39.12,39.0,39.0,115100.0,27.5872,27.5943,27.5096,27.5096,115100.0
2014-08-26 15:30:00,39.0,39.05,38.95,38.95,373000.0,27.5096,27.5449,27.4744,27.4744,373000.0
2014-08-27 09:30:00,39.1,39.27,38.98,39.27,111300.0,27.5802,27.7001,27.4955,27.7001,111300.0
2014-08-27 10:00:00,39.27,39.34,39.17,39.18,110700.0,27.7001,27.7495,27.6296,27.6366,110700.0
2014-08-27 10:30:00,39.19,39.22,39.1,39.11,32900.0,27.6437,27.6648,27.5802,27.5872,32900.0
2014-08-27 11:00:00,39.11,39.2,39.09,39.16,46400.0,27.5872,27.6507,27.5731,27.6225,46400.0
2014-08-27 11:30:00,39.16,39.22,39.16,39.2,52000.0,27.6225,27.6648,27.6225,27.6507,52000.0
2014-08-27 12:00:00,39.21,39.24,39.17,39.19,36900.0,27.6578,27.6789,27.6296,27.6437,36900.0
2014-08-27 12:30:00,39.18,39.18,39.1,39.1,34900.0,27.6366,27.6366,27.5802,27.5802,34900.0
2014-08-27 13:00:00,39.1,39.11,39.04,39.04,45700.0,27.5802,27.5872,27.5379,27.5379,45700.0
2014-08-27 13:30:00,39.05,39.05,39.0,39.01,57400.0,27.5449,27.5449,27.5096,27.5167,57400.0
2014-08-27 14:00:00,39.01,39.04,39.0,39.02,71700.0,27.5167,27.5379,27.5096,27.5238,71700.0
2014-08-27 14:30:00,39.02,39.07,39.01,39.01,90900.0,27.5238,27.559,27.5167,27.5167,90900.0
2014-08-27 15:00:00,39.02,39.12,39.01,39.1,95000.0,27.5238,27.5943,27.5167,27.5802,95000.0
2014-08-27 15:30:00,39.09,39.26,39.09,39.23,228000.0,27.5731,27.693,27.5731,27.6719,228000.0
2014-08-28 09:30:00,39.2,39.56,39.11,39.53,92500.0,27.6507,27.9047,27.5872,27.8835,92500.0
2014-08-28 10:00:00,39.5,39.66,39.45,39.64,103800.0,27.8623,27.9752,27.8271,27.9611,103800.0
2014-08-28 10:30:00,39.64,39.64,39.48,39.49,86200.0,27.9611,27.9611,27.8482,27.8553,86200.0
2014-08-28 11:00:00,39.5,39.54,39.46,39.5,74400.0,27.8623,27.8905,27.8341,27.8623,74400.0
2014-08-28 11:30:00,39.49,39.52,39.47,39.48,65400.0,27.8553,27.8764,27.8412,27.8482,65400.0
2014-08-28 12:00:00,39.48,39.58,39.48,39.58,33000.0,27.8482,27.9188,27.8482,27.9188,33000.0
2014-08-28 12:30:00,39.58,39.58,39.53,39.58,24400.0,27.9188,27.9188,27.8835,27.9188,24400.0
2014-08-28 13:00:00,39.57,39.66,39.57,39.66,17600.0,27.9117,27.9752,27.9117,27.9752,17600.0
2014-08-28 13:30:00,39.67,39.7,39.67,39.67,21600.0,27.9822,28.0034,27.9822,27.9822,21600.0
2014-08-28 14:00:00,39.68,39.69,39.64,39.66,18900.0,27.9893,27.9964,27.9611,27.9752,18900.0
2014-08-28 14:30:00,39.65,39.67,39.63,39.63,27800.0,27.9681,27.9822,27.954,27.954,27800.0
2014-08-28 15:00:00,39.63,39.72,39.61,39.72,52100.0,27.954,28.0175,27.9399,28.0175,52100.0
2014-08-28 15:30:00,39.71,39.73,39.67,39.71,165100.0,28.0105,28.0246,27.9822,28.0105,165100.0
2014-08-29 09:30:00,39.7,39.85,39.66,39.75,58200.0,28.0034,28.1092,27.9752,28.0387,58200.0
2014-08-29 10:00:00,39.75,39.79,39.56,39.62,69400.0,28.0387,28.0669,27.9047,27.947,69400.0
2014-08-29 10:30:00,39.63,39.7,39.62,39.65,42500.0,27.954,28.0034,27.947,27.9681,42500.0
2014-08-29 11:00:00,39.65,39.82,39.65,39.82,38700.0,27.9681,28.0881,27.9681,28.0881,38700.0
2014-08-29 11:30:00,39.81,39.83,39.78,39.82,38800.0,28.081,28.0951,28.0598,28.0881,38800.0
2014-08-29 12:00:00,39.82,39.86,39.81,39.81,44600.0,28.0881,28.1163,28.081,28.081,44600.0
2014-08-29 12:30:00,39.81,39.88,39.8,39.86,11600.0,28.081,28.1304,28.0739,28.1163,11600.0
2014-08-29 13:00:00,39.87,39.91,39.85,39.91,37200.0,28.1233,28.1515,28.1092,28.1515,37200.0
2014-08-29 13:30:00,39.9,39.91,39.83,39.86,21300.0,28.1445,28.1515,28.0951,28.1163,21300.0
2014-08-29 14:00:00,39.86,39.88,39.84,39.87,23400.0,28.1163,28.1304,28.1022,28.1233,23400.0
2014-08-29 14:30:00,39.86,39.88,39.84,39.86,35200.0,28.1163,28.1304,28.1022,28.1163,35200.0
2014-08-29 15:00:00,39.87,39.92,39.84,39.92,37600.0,28.1233,28.1586,28.1022,28.1586,37600.0
2014-08-29 15:30:00,39.92,39.99,39.91,39.98,142500.0,28.1586,28.208,28.1515,28.2009,142500.0
2014-09-02 09:30:00,39.93,40.08,39.63,39.94,151300.0,28.1656,28.2714,27.954,28.1727,151300.0
2014-09-02 10:00:00,39.95,39.95,39.58,39.59,93600.0,28.1798,28.1798,27.9188,27.9258,93600.0
2014-09-02 10:30:00,39.58,39.67,39.56,39.61,53100.0,27.9188,27.9822,27.9047,27.9399,53100.0
2014-09-02 11:00:00,39.61,39.62,39.44,39.44,54600.0,27.9399,27.947,27.82,27.82,54600.0
2014-09-02 11:30:00,39.44,39.44,39.34,39.38,48800.0,27.82,27.82,27.7495,27.7777,48800.0
2014-09-02 12:00:00,39.38,39.43,39.36,39.41,30500.0,27.7777,27.813,27.7636,27.7988,30500.0
2014-09-02 12:30:00,39.41,39.41,39.38,39.39,52400.0,27.7988,27.7988,27.7777,27.7847,52400.0
2014-09-02 13:00:00,39.4,39.4,39.3,39.32,40100.0,27.7918,27.7918,27.7213,27.7354,40100.0
2014-09-02 13:30:00,39.31,39.32,39.2,39.23,52600.0,27.7283,27.7354,27.6507,27.6719,52600.0
2014-09-02 14:00:00,39.22,39.4,39.19,39.4,35400.0,27.6648,27.7918,27.6437,27.7918,35400.0
2014-09-02 14:30:00,39.41,39.49,39.38,39.38,75300.0,27.7988,27.8553,27.7777,27.7777,75300.0
2014-09-02 15:00:00,39.38,39.39,39.27,39.3,59200.0,27.7777,27.7847,27.7001,27.7213,59200.0
2014-09-02 15:30:00,39.29,39.37,39.24,39.35,110100.0,27.7142,27.7706,27.6789,27.7565,110100.0
2014-09-03 09:30:00,39.37,39.72,39.34,39.71,102800.0,27.7706,28.0175,27.7495,28.0105,102800.0
2014-09-03 10:00:00,39.71,39.85,39.68,39.84,102500.0,28.0105,28.1092,27.9893,28.1022,102500.0
2014-09-03 10:30:00,39.83,39.84,39.74,39.81,62700.0,28.0951,28.1022,28.0316,28.081,62700.0
2014-09-03 11:00:00,39.8,39.8,39.64,39.64,64600.0,28.0739,28.0739,27.9611,27.9611,64600.0
2014-09-03 11:30:00,39.65,39.76,39.65,39.71,36200.0,27.9681,28.0457,27.9681,28.0105,36200.0
2014-09-03 12:00:00,39.72,39.86,39.69,39.83,44300.0,28.0175,28.1163,27.9964,28.0951,44300.0
2014-09-03 12:30:00,39.82,39.82,39.67,39.71,28900.0,28.0881,28.0881,27.9822,28.0105,28900.0
2014-09-03 13:00:00,39.71,39.77,39.7,39.72,36400.0,28.0105,28.0528,28.0034,28.0175,36400.0
2014-09-03 13:30:00,39.73,39.75,39.68,39.71,30900.0,28.0246,28.0387,27.9893,28.0105,30900.0
2014-09-03 14:00:00,39.71,39.74,39.69,39.71,79400.0,28.0105,28.0316,27.9964,28.0105,79400.0
2014-09-03 14:30:00,39.72,39.73,39.7,39.71,52500.0,28.0175,28.0246,28.0034,28.0105,52500.0
2014-09-03 15:00:00,39.7,39.77,39.7,39.72,122900.0,28.0034,28.0528,28.0034,28.0175,122900.0
2014-09-03 15:30:00,39.72,39.8,39.71,39.79,207300.0,28.0175,28.0739,28.0105,28.0669,207300.0
2014-09-04 09:30:00,39.66,39.82,39.58,39.63,70200.0,27.9752,28.0881,27.9188,27.954,70200.0
2014-09-04 10:00:00,39.62,39.68,39.59,39.66,152800.0,27.947,27.9893,27.9258,27.9752,152800.0
2014-09-04 10:30:00,39.66,39.78,39.65,39.73,51200.0,27.9752,28.0598,27.9681,28.0246,51200.0
2014-09-04 11:00:00,39.74,39.76,39.67,39.67,63300.0,28.0316,28.0457,27.9822,27.9822,63300.0
2014-09-04 11:30:00,39.67,39.72,39.62,39.7,70900.0,27.9822,28.0175,27.947,28.0034,70900.0
2014-09-04 12:00:00,39.71,39.75,39.7,39.71,32700.0,28.0105,28.0387,28.0034,28.0105,32700.0
2014-09-04 12:30:00,39.72,39.79,39.7,39.76,19800.0,28.0175,28.0669,28.0034,28.0457,19800.0
2014-09-04 13:00:00,39.77,39.86,39.75,39.86,387400.0,28.0528,28.1163,28.0387,28.1163,387400.0
2014-09-04 13:30:00,39.85,39.86,39.75,39.76,34300.0,28.1092,28.1163,28.0387,28.0457,34300.0
2014-09-04 14:00:00,39.76,39.79,39.74,39.75,59800.0,28.0457,28.0669,28.0316,28.0387,59800.0
2014-09-04 14:30:00,39.76,39.77,39.64,39.66,40100.0,28.0457,28.0528,27.9611,27.9752,40100.0
2014-09-04 15:00:00,39.66,39.66,39.5,39.58,74400.0,27.9752,27.9752,27.8623,27.9188,74400.0
2014-09-04 15:30:00,39.59,39.73,39.57,39.72,128800.0,27.9258,28.0246,27.9117,28.0175,128800.0
2014-09-05 09:30:00,39.83,40.02,39.76,40.01,139100.0,28.0951,28.2291,28.0457,28.2221,139100.0
2014-09-05 10:00:00,40.01,40.06,40.0,40.02,113500.0,28.2221,28.2573,28.215,28.2291,113500.0
2014-09-05 10:30:00,40.02,40.06,39.99,40.01,61200.0,28.2291,28.2573,28.208,28.2221,61200.0
2014-09-05 11:00:00,40.02,40.06,40.01,40.05,36600.0,28.2291,28.2573,28.2221,28.2503,36600.0
2014-09-05 11:30:00,40.05,40.14,40.04,40.12,42700.0,28.2503,28.3138,28.2432,28.2997,42700.0
2014-09-05 12:00:00,40.13,40.15,40.11,40.12,20100.0,28.3067,28.3208,28.2926,28.2997,20100.0
2014-09-05 12:30:00,40.12,40.18,40.12,40.16,27900.0,28.2997,28.342,28.2997,28.3279,27900.0
2014-09-05 13:00:00,40.16,40.18,40.14,40.14,35000.0,28.3279,28.342,28.3138,28.3138,35000.0
2014-09-05 13:30:00,40.15,40.16,40.1,40.15,60100.0,28.3208,28.3279,28.2856,28.3208,60100.0
2014-09-05 14:00:00,40.17,40.21,40.15,40.17,35100.0,28.3349,28.3631,28.3208,28.3349,35100.0
2014-09-05 14:30:00,40.18,40.18,40.14,40.18,31300.0,28.342,28.342,28.3138,28.342,31300.0
2014-09-05 15:00:00,40.17,40.2,40.16,40.19,47500.0,28.3349,28.3561,28.3279,28.349,47500.0
2014-09-05 15:30:00,40.2,40.31,40.19,40.27,212200.0,28.3561,28.4337,28.349,28.4055,212200.0
2014-09-08 09:30:00,39.88,39.92,39.69,39.89,175500.0,28.4151,28.4436,28.2797,28.4222,175500.0
2014-09-08 10:00:00,39.89,39.96,39.79,39.79,137900.0,28.4222,28.4721,28.351,28.351,137900.0
2014-09-08 10:30:00,39.79,39.81,39.73,39.73,102900.0,28.351,28.3652,28.3082,28.3082,102900.0
2014-09-08 11:00:00,39.72,39.82,39.62,39.79,54600.0,28.3011,28.3723,28.2298,28.351,54600.0
2014-09-08 11:30:00,39.78,39.78,39.65,39.66,36300.0,28.3438,28.3438,28.2512,28.2583,36300.0
2014-09-08 12:00:00,39.66,39.71,39.66,39.69,28500.0,28.2583,28.294,28.2583,28.2797,28500.0
2014-09-08 12:30:00,39.7,39.71,39.59,39.62,29000.0,28.2868,28.294,28.2085,28.2298,29000.0
2014-09-08 13:00:00,39.62,39.63,39.41,39.42,79100.0,28.2298,28.237,28.0802,28.0873,79100.0
2014-09-08 13:30:00,39.43,39.51,39.39,39.46,35400.0,28.0945,28.1515,28.066,28.1158,35400.0
2014-09-08 14:00:00,39.45,39.5,39.45,39.5,28600.0,28.1087,28.1443,28.1087,28.1443,28600.0
2014-09-08 14:30:00,39.5,39.55,39.5,39.55,26700.0,28.1443,28.18,28.1443,28.18,26700.0
2014-09-08 15:00:00,39.55,39.58,39.51,39.55,68400.0,28.18,28.2013,28.1515,28.18,68400.0
2014-09-08 15:30:00,39.55,39.56,39.5,39.52,201800.0,28.18,28.1871,28.1443,28.1586,201800.0
2014-09-09 09:30:00,39.53,39.53,39.12,39.16,86600.0,28.1657,28.1657,27.8736,27.9021,86600.0
2014-09-09 10:00:00,39.17,39.27,39.14,39.22,55300.0,27.9092,27.9805,27.8878,27.9448,55300.0
2014-09-09 10:30:00,39.23,39.26,39.15,39.2,64900.0,27.952,27.9733,27.895,27.9306,64900.0
2014-09-09 11:00:00,39.21,39.23,39.05,39.06,88200.0,27.9377,27.952,27.8237,27.8308,88200.0
2014-09-09 11:30:00,39.06,39.15,39.06,39.14,108000.0,27.8308,27.895,27.8308,27.8878,108000.0
2014-09-09 12:00:00,39.15,39.23,39.13,39.2,42500.0,27.895,27.952,27.8807,27.9306,42500.0
2014-09-09 12:30:00,39.2,39.2,39.01,39.05,42300.0,27.9306,27.9306,27.7952,27.8237,42300.0
2014-09-09 13:00:00,39.05,39.13,38.97,39.0,62700.0,27.8237,27.8807,27.7667,27.7881,62700.0
2014-09-09 13:30:00,39.0,39.04,38.9,38.98,102300.0,27.7881,27.8166,27.7168,27.7738,102300.0
2014-09-09 14:00:00,38.98,39.08,38.94,39.08,50700.0,27.7738,27.8451,27.7453,27.8451,50700.0
2014-09-09 14:30:00,39.08,39.12,39.03,39.04,42700.0,27.8451,27.8736,27.8095,27.8166,42700.0
2014-09-09 15:00:00,39.04,39.09,38.82,38.85,128500.0,27.8166,27.8522,27.6598,27.6812,128500.0
2014-09-09 15:30:00,38.86,38.89,38.79,38.83,312200.0,27.6883,27.7097,27.6385,27.667,312200.0
2014-09-10 09:30:00,38.77,39.04,38.63,38.74,131200.0,27.6242,27.8166,27.5245,27.6028,131200.0
2014-09-10 10:00:00,38.73,38.86,38.72,38.76,120900.0,27.5957,27.6883,27.5886,27.6171,120900.0
2014-09-10 10:30:00,38.76,38.8,38.71,38.73,143200.0,27.6171,27.6456,27.5815,27.5957,143200.0
2014-09-10 11:00:00,38.72,38.86,38.69,38.84,69600.0,27.5886,27.6883,27.5672,27.6741,69600.0
2014-09-10 11:30:00,38.85,38.87,38.76,38.8,85100.0,27.6812,27.6955,27.6171,27.6456,85100.0
2014-09-10 12:00:00,38.8,38.87,38.79,38.85,58600.0,27.6456,27.6955,27.6385,27.6812,58600.0
2014-09-10 12:30:00,38.85,38.86,38.7,38.72,129200.0,27.6812,27.6883,27.5743,27.5886,129200.0
2014-09-10 13:00:00,38.71,38.81,38.71,38.79,182800.0,27.5815,27.6527,27.5815,27.6385,182800.0
2014-09-10 13:30:00,38.79,38.9,38.76,38.82,179100.0,27.6385,27.7168,27.6171,27.6598,179100.0
2014-09-10 14:00:00,38.82,38.84,38.78,38.8,87600.0,27.6598,27.6741,27.6313,27.6456,87600.0
2014-09-10 14:30:00,38.79,38.85,38.77,38.81,115000.0,27.6385,27.6812,27.6242,27.6527,115000.0
2014-09-10 15:00:00,38.82,38.88,38.81,38.84,155000.0,27.6598,27.7026,27.6527,27.6741,155000.0
2014-09-10 15:30:00,38.84,38.86,38.78,38.8,235900.0,27.6741,27.6883,27.6313,27.6456,235900.0
2014-09-11 09:30:00,38.9,39.08,38.8,38.83,109800.0,27.7168,27.8451,27.6456,27.667,109800.0
2014-09-11 10:00:00,38.85,38.9,38.8,38.89,95300.0,27.6812,27.7168,27.6456,27.7097,95300.0
2014-09-11 10:30:00,38.91,38.92,38.78,38.91,90200.0,27.724,27.7311,27.6313,27.724,90200.0
2014-09-11 11:00:00,38.91,39.07,38.91,39.04,63100.0,27.724,27.838,27.724,27.8166,63100.0
2014-09-11 11:30:00,39.05,39.09,39.01,39.01,39500.0,27.8237,27.8522,27.7952,27.7952,39500.0
2014-09-11 12:00:00,39.01,39.02,38.95,39.02,53700.0,27.7952,27.8023,27.7525,27.8023,53700.0
2014-09-11 12:30:00,39.01,39.09,39.0,39.09,79900.0,27.7952,27.8522,27.7881,27.8522,79900.0
2014-09-11 13:00:00,39.09,39.22,39.09,39.15,44400.0,27.8522,27.9448,27.8522,27.895,44400.0
2014-09-11 13:30:00,39.16,39.18,39.06,39.09,63300.0,27.9021,27.9163,27.8308,27.8522,63300.0
2014-09-11 14:00:00,39.09,39.2,39.09,39.19,47700.0,27.8522,27.9306,27.8522,27.9235,47700.0
2014-09-11 14:30:00,39.2,39.21,39.08,39.1,44300.0,27.9306,27.9377,27.8451,27.8593,44300.0
2014-09-11 15:00:00,39.1,39.12,39.06,39.09,46000.0,27.8593,27.8736,27.8308,27.8522,46000.0
2014-09-11 15:30:00,39.09,39.12,39.04,39.1,179600.0,27.8522,27.8736,27.8166,27.8593,179600.0
2014-09-12 09:30:00,38.96,38.96,38.61,38.61,83400.0,27.7596,27.7596,27.5102,27.5102,83400.0
2014-09-12 10:00:00,38.62,38.66,38.47,38.55,97900.0,27.5173,27.5458,27.4104,27.4674,97900.0
2014-09-12 10:30:00,38.55,38.73,38.55,38.7,236700.0,27.4674,27.5957,27.4674,27.5743,236700.0
2014-09-12 11:00:00,38.71,38.72,38.61,38.62,78100.0,27.5815,27.5886,27.5102,27.5173,78100.0
2014-09-12 11:30:00,38.61,38.63,38.55,38.6,151400.0,27.5102,27.5245,27.4674,27.5031,151400.0
2014-09-12 12:00:00,38.59,38.68,38.55,38.68,72200.0,27.496,27.5601,27.4674,27.5601,72200.0
2014-09-12 12:30:00,38.69,38.7,38.43,38.44,63700.0,27.5672,27.5743,27.3819,27.3891,63700.0
2014-09-12 13:00:00,38.43,38.47,38.3,38.32,63700.0,27.3819,27.4104,27.2893,27.3036,63700.0
2014-09-12 13:30:00,38.32,38.33,38.26,38.29,56900.0,27.3036,27.3107,27.2608,27.2822,56900.0
2014-09-12 14:00:00,38.29,38.33,38.16,38.17,78800.0,27.2822,27.3107,27.1896,27.1967,78800.0
2014-09-12 14:30:00,38.17,38.21,38.13,38.17,80800.0,27.1967,27.2252,27.1682,27.1967,80800.0
2014-09-12 15:00:00,38.17,38.35,38.15,38.34,74300.0,27.1967,27.3249,27.1824,27.3178,74300.0
2014-09-12 15:30:00,38.35,38.37,38.23,38.24,155400.0,27.3249,27.3392,27.2394,27.2466,155400.0
2014-09-15 09:30:00,38.45,38.73,38.39,38.51,135500.0,27.3962,27.5957,27.3534,27.4389,135500.0
2014-09-15 10:00:00,38.49,38.59,38.45,38.55,46200.0,27.4247,27.496,27.3962,27.4674,46200.0
2014-09-15 10:30:00,38.57,38.57,38.35,38.51,44200.0,27.4817,27.4817,27.3249,27.4389,44200.0
2014-09-15 11:00:00,38.51,38.52,38.41,38.42,48600.0,27.4389,27.4461,27.3677,27.3748,48600.0
2014-09-15 11:30:00,38.41,38.45,38.33,38.34,27800.0,27.3677,27.3962,27.3107,27.3178,27800.0
2014-09-15 12:00:00,38.34,38.36,38.29,38.35,28100.0,27.3178,27.3321,27.2822,27.3249,28100.0
2014-09-15 12:30:00,38.35,38.37,38.3,38.37,26800.0,27.3249,27.3392,27.2893,27.3392,26800.0
2014-09-15 13:00:00,38.37,38.47,38.37,38.45,31000.0,27.3392,27.4104,27.3392,27.3962,31000.0
2014-09-15 13:30:00,38.45,38.49,38.43,38.44,24800.0,27.3962,27.4247,27.3819,27.3891,24800.0
2014-09-15 14:00:00,38.44,38.52,38.43,38.52,27300.0,27.3891,27.4461,27.3819,27.4461,27300.0
2014-09-15 14:30:00,38.51,38.56,38.48,38.49,46000.0,27.4389,27.4746,27.4176,27.4247,46000.0
2014-09-15 15:00:00,38.49,38.51,38.41,38.41,54900.0,27.4247,27.4389,27.3677,27.3677,54900.0
2014-09-15 15:30:00,38.42,38.44,38.39,38.44,162900.0,27.3748,27.3891,27.3534,27.3891,162900.0
2014-09-16 09:30:00,38.44,38.8,38.35,38.67,88700.0,27.3891,27.6456,27.3249,27.553,88700.0
2014-09-16 10:00:00,38.69,38.71,38.52,38.55,67100.0,27.5672,27.5815,27.4461,27.4674,67100.0
2014-09-16 10:30:00,38.57,38.69,38.52,38.65,25100.0,27.4817,27.5672,27.4461,27.5387,25100.0
2014-09-16 11:00:00,38.65,38.74,38.65,38.74,25600.0,27.5387,27.6028,27.5387,27.6028,25600.0
2014-09-16 11:30:00,38.74,38.88,38.71,38.84,39700.0,27.6028,27.7026,27.5815,27.6741,39700.0
2014-09-16 12:00:00,38.84,38.87,38.77,38.81,23900.0,27.6741,27.6955,27.6242,27.6527,23900.0
2014-09-16 12:30:00,38.8,38.82,38.77,38.77,20200.0,27.6456,27.6598,27.6242,27.6242,20200.0
2014-09-16 13:00:00,38.77,38.8,38.75,38.78,20900.0,27.6242,27.6456,27.61,27.6313,20900.0
2014-09-16 13:30:00,38.78,38.84,38.78,38.83,22200.0,27.6313,27.6741,27.6313,27.667,22200.0
2014-09-16 14:00:00,38.83,38.87,38.81,38.85,35300.0,27.667,27.6955,27.6527,27.6812,35300.0
2014-09-16 14:30:00,38.84,38.86,38.7,38.7,76000.0,27.6741,27.6883,27.5743,27.5743,76000.0
2014-09-16 15:00:00,38.7,38.71,38.65,38.67,81200.0,27.5743,27.5815,27.5387,27.553,81200.0
2014-09-16 15:30:00,38.67,38.74,38.65,38.73,122800.0,27.553,27.6028,27.5387,27.5957,122800.0
2014-09-17 09:30:00,38.79,38.94,38.75,38.9,37100.0,27.6385,27.7453,27.61,27.7168,37100.0
2014-09-17 10:00:00,38.9,38.9,38.73,38.86,42200.0,27.7168,27.7168,27.5957,27.6883,42200.0
2014-09-17 10:30:00,38.85,38.86,38.78,38.8,60400.0,27.6812,27.6883,27.6313,27.6456,60400.0
2014-09-17 11:00:00,38.8,38.85,38.8,38.83,24800.0,27.6456,27.6812,27.6456,27.667,24800.0
2014-09-17 11:30:00,38.82,38.82,38.75,38.79,24300.0,27.6598,27.6598,27.61,27.6385,24300.0
2014-09-17 12:00:00,38.8,38.84,38.78,38.83,22900.0,27.6456,27.6741,27.6313,27.667,22900.0
2014-09-17 12:30:00,38.83,38.85,38.82,38.85,15600.0,27.667,27.6812,27.6598,27.6812,15600.0
2014-09-17 13:00:00,38.85,38.85,38.74,38.76,19000.0,27.6812,27.6812,27.6028,27.6171,19000.0
2014-09-17 13:30:00,38.75,38.88,38.73,38.88,20100.0,27.61,27.7026,27.5957,27.7026,20100.0
2014-09-17 14:00:00,38.88,39.01,38.5,38.76,88300.0,27.7026,27.7952,27.4318,27.6171,88300.0
2014-09-17 14:30:00,38.76,38.87,38.73,38.86,95600.0,27.6171,27.6955,27.5957,27.6883,95600.0
2014-09-17 15:00:00,38.85,39.02,38.82,38.86,79400.0,27.6812,27.8023,27.6598,27.6883,79400.0
2014-09-17 15:30:00,38.87,38.89,38.64,38.72,167500.0,27.6955,27.7097,27.5316,27.5886,167500.0
2014-09-18 09:30:00,38.66,38.84,38.39,38.47,56500.0,27.5458,27.6741,27.3534,27.4104,56500.0
2014-09-18 10:00:00,38.47,38.51,38.28,38.3,64400.0,27.4104,27.4389,27.2751,27.2893,64400.0
2014-09-18 10:30:00,38.29,38.45,38.29,38.35,32000.0,27.2822,27.3962,27.2822,27.3249,32000.0
2014-09-18 11:00:00,38.35,38.38,38.29,38.36,92600.0,27.3249,27.3463,27.2822,27.3321,92600.0
2014-09-18 11:30:00,38.35,38.42,38.27,38.33,87900.0,27.3249,27.3748,27.2679,27.3107,87900.0
2014-09-18 12:00:00,38.32,38.33,38.27,38.28,66900.0,27.3036,27.3107,27.2679,27.2751,66900.0
2014-09-18 12:30:00,38.28,38.29,38.16,38.23,40100.0,27.2751,27.2822,27.1896,27.2394,40100.0
2014-09-18 13:00:00,38.23,38.28,38.18,38.19,34800.0,27.2394,27.2751,27.2038,27.2109,34800.0
2014-09-18 13:30:00,38.2,38.2,38.16,38.19,28900.0,27.2181,27.2181,27.1896,27.2109,28900.0
2014-09-18 14:00:00,38.19,38.2,38.15,38.18,21500.0,27.2109,27.2181,27.1824,27.2038,21500.0
2014-09-18 14:30:00,38.19,38.2,38.16,38.18,34200.0,27.2109,27.2181,27.1896,27.2038,34200.0
2014-09-18 15:00:00,38.16,38.27,38.16,38.23,36100.0,27.1896,27.2679,27.1896,27.2394,36100.0
2014-09-18 15:30:00,38.23,38.27,38.19,38.26,201600.0,27.2394,27.2679,27.2109,27.2608,201600.0
2014-09-19 09:30:00,38.39,38.6,38.2,38.6,303800.0,27.3534,27.5031,27.2181,27.5031,303800.0
2014-09-19 10:00:00,38.58,38.62,38.48,38.48,68900.0,27.4888,27.5173,27.4176,27.4176,68900.0
2014-09-19 10:30:00,38.48,38.58,38.46,38.52,115000.0,27.4176,27.4888,27.4033,27.4461,115000.0
2014-09-19 11:00:00,38.52,38.67,38.52,38.59,65700.0,27.4461,27.553,27.4461,27.496,65700.0
2014-09-19 11:30:00,38.57,38.66,38.56,38.63,51300.0,27.4817,27.5458,27.4746,27.5245,51300.0
2014-09-19 12:00:00,38.63,38.76,38.61,38.75,79700.0,27.5245,27.6171,27.5102,27.61,79700.0
2014-09-19 12:30:00,38.75,38.75,38.6,38.64,73000.0,27.61,27.61,27.5031,27.5316,73000.0
2014-09-19 13:00:00,38.63,38.64,38.57,38.63,37900.0,27.5245,27.5316,27.4817,27.5245,37900.0
2014-09-19 13:30:00,38.63,38.63,38.59,38.63,73600.0,27.5245,27.5245,27.496,27.5245,73600.0
2014-09-19 14:00:00,38.63,38.64,38.57,38.58,78800.0,27.5245,27.5316,27.4817,27.4888,78800.0
2014-09-19 14:30:00,38.59,38.61,38.53,38.61,71400.0,27.496,27.5102,27.4532,27.5102,71400.0
2014-09-19 15:00:00,38.61,38.64,38.6,38.64,57000.0,27.5102,27.5316,27.5031,27.5316,57000.0
2014-09-19 15:30:00,38.64,38.7,38.62,38.66,308600.0,27.5316,27.5743,27.5173,27.5458,308600.0
2014-09-22 09:30:00,38.52,38.57,38.22,38.31,58100.0,27.4461,27.4817,27.2323,27.2964,58100.0
2014-09-22 10:00:00,38.29,38.51,38.28,38.51,32500.0,27.2822,27.4389,27.2751,27.4389,32500.0
2014-09-22 10:30:00,38.51,38.54,38.44,38.53,37200.0,27.4389,27.4603,27.3891,27.4532,37200.0
2014-09-22 11:00:00,38.53,38.63,38.51,38.57,45800.0,27.4532,27.5245,27.4389,27.4817,45800.0
2014-09-22 11:30:00,38.58,38.61,38.39,38.4,61500.0,27.4888,27.5102,27.3534,27.3606,61500.0
2014-09-22 12:00:00,38.4,38.52,38.39,38.49,29800.0,27.3606,27.4461,27.3534,27.4247,29800.0
2014-09-22 12:30:00,38.49,38.51,38.46,38.48,16700.0,27.4247,27.4389,27.4033,27.4176,16700.0
2014-09-22 13:00:00,38.47,38.57,38.46,38.56,19500.0,27.4104,27.4817,27.4033,27.4746,19500.0
2014-09-22 13:30:00,38.56,38.61,38.54,38.54,26700.0,27.4746,27.5102,27.4603,27.4603,26700.0
2014-09-22 14:00:00,38.54,38.55,38.46,38.47,26200.0,27.4603,27.4674,27.4033,27.4104,26200.0
2014-09-22 14:30:00,38.47,38.49,38.45,38.49,32600.0,27.4104,27.4247,27.3962,27.4247,32600.0
2014-09-22 15:00:00,38.49,38.51,38.39,38.39,41400.0,27.4247,27.4389,27.3534,27.3534,41400.0
2014-09-22 15:30:00,38.39,38.41,38.34,38.35,170000.0,27.3534,27.3677,27.3178,27.3249,170000.0
2014-09-23 09:30:00,38.29,38.4,38.11,38.27,49600.0,27.2822,27.3606,27.1539,27.2679,49600.0
2014-09-23 10:00:00,38.26,38.39,38.24,38.33,39700.0,27.2608,27.3534,27.2466,27.3107,39700.0
2014-09-23 10:30:00,38.32,38.37,38.27,38.31,37800.0,27.3036,27.3392,27.2679,27.2964,37800.0
2014-09-23 11:00:00,38.33,38.34,38.25,38.3,33300.0,27.3107,27.3178,27.2537,27.2893,33300.0
2014-09-23 11:30:00,38.3,38.4,38.3,38.38,27000.0,27.2893,27.3606,27.2893,27.3463,27000.0
2014-09-23 12:00:00,38.38,38.4,38.26,38.26,34200.0,27.3463,27.3606,27.2608,27.2608,34200.0
2014-09-23 12:30:00,38.27,38.32,38.22,38.32,29900.0,27.2679,27.3036,27.2323,27.3036,29900.0
2014-09-23 13:00:00,38.32,38.36,38.27,38.33,40300.0,27.3036,27.3321,27.2679,27.3107,40300.0
2014-09-23 13:30:00,38.33,38.38,38.29,38.31,33300.0,27.3107,27.3463,27.2822,27.2964,33300.0
2014-09-23 14:00:00,38.31,38.31,38.18,38.22,49400.0,27.2964,27.2964,27.2038,27.2323,49400.0
2014-09-23 14:30:00,38.22,38.3,38.18,38.29,49700.0,27.2323,27.2893,27.2038,27.2822,49700.0
2014-09-23 15:00:00,38.29,38.31,38.25,38.28,74200.0,27.2822,27.2964,27.2537,27.2751,74200.0
2014-09-23 15:30:00,38.28,38.3,38.2,38.22,173400.0,27.2751,27.2893,27.2181,27.2323,173400.0
2014-09-24 09:30:00,38.37,38.37,38.1,38.12,65000.0,27.3392,27.3392,27.1468,27.1611,65000.0
2014-09-24 10:00:00,38.13,38.16,38.01,38.05,61500.0,27.1682,27.1896,27.0827,27.1112,61500.0
2014-09-24 10:30:00,38.06,38.22,38.06,38.18,52600.0,27.1183,27.2323,27.1183,27.2038,52600.0
2014-09-24 11:00:00,38.19,38.27,38.18,38.26,32400.0,27.2109,27.2679,27.2038,27.2608,32400.0
2014-09-24 11:30:00,38.26,38.37,38.25,38.31,32100.0,27.2608,27.3392,27.2537,27.2964,32100.0
2014-09-24 12:00:00,38.31,38.33,38.23,38.26,20100.0,27.2964,27.3107,27.2394,27.2608,20100.0
2014-09-24 12:30:00,38.26,38.26,38.2,38.23,17400.0,27.2608,27.2608,27.2181,27.2394,17400.0
2014-09-24 13:00:00,38.23,38.27,38.21,38.22,21000.0,27.2394,27.2679,27.2252,27.2323,21000.0
2014-09-24 13:30:00,38.23,38.27,38.21,38.21,27400.0,27.2394,27.2679,27.2252,27.2252,27400.0
2014-09-24 14:00:00,38.21,38.24,38.16,38.2,25400.0,27.2252,27.2466,27.1896,27.2181,25400.0
2014-09-24 14:30:00,38.19,38.28,38.19,38.26,29600.0,27.2109,27.2751,27.2109,27.2608,29600.0
2014-09-24 15:00:00,38.26,38.32,38.25,38.26,36500.0,27.2608,27.3036,27.2537,27.2608,36500.0
2014-09-24 15:30:00,38.25,38.26,38.15,38.19,122200.0,27.2537,27.2608,27.1824,27.2109,122200.0
2014-09-25 09:30:00,38.26,38.42,38.22,38.36,97900.0,27.2608,27.3748,27.2323,27.3321,97900.0
2014-09-25 10:00:00,38.37,38.37,38.16,38.18,59600.0,27.3392,27.3392,27.1896,27.2038,59600.0
2014-09-25 10:30:00,38.16,38.17,38.05,38.12,40700.0,27.1896,27.1967,27.1112,27.1611,40700.0
2014-09-25 11:00:00,38.11,38.16,38.07,38.1,27400.0,27.1539,27.1896,27.1254,27.1468,27400.0
2014-09-25 11:30:00,38.11,38.12,38.04,38.04,32700.0,27.1539,27.1611,27.1041,27.1041,32700.0
2014-09-25 12:00:00,38.05,38.07,37.99,38.0,41300.0,27.1112,27.1254,27.0684,27.0756,41300.0
2014-09-25 12:30:00,37.99,38.03,37.97,37.97,23300.0,27.0684,27.0969,27.0542,27.0542,23300.0
2014-09-25 13:00:00,37.97,38.03,37.95,38.03,32100.0,27.0542,27.0969,27.0399,27.0969,32100.0
2014-09-25 13:30:00,38.03,38.03,37.94,37.96,24600.0,27.0969,27.0969,27.0328,27.0471,24600.0
2014-09-25 14:00:00,37.95,38.09,37.94,38.09,46700.0,27.0399,27.1397,27.0328,27.1397,46700.0
2014-09-25 14:30:00,38.09,38.15,38.08,38.08,48400.0,27.1397,27.1824,27.1326,27.1326,48400.0
2014-09-25 15:00:00,38.09,38.1,38.05,38.06,55800.0,27.1397,27.1468,27.1112,27.1183,55800.0
2014-09-25 15:30:00,38.06,38.13,37.97,37.97,218400.0,27.1183,27.1682,27.0542,27.0542,218400.0
2014-09-26 09:30:00,37.92,37.98,37.52,37.71,70500.0,27.0186,27.0613,26.7336,26.8689,70500.0
2014-09-26 10:00:00,37.72,37.84,37.68,37.76,49500.0,26.8761,26.9616,26.8476,26.9046,49500.0
2014-09-26 10:30:00,37.77,37.77,37.63,37.73,44700.0,26.9117,26.9117,26.8119,26.8832,44700.0
2014-09-26 11:00:00,37.75,37.82,37.72,37.75,44200.0,26.8974,26.9473,26.8761,26.8974,44200.0
2014-09-26 11:30:00,37.75,37.9,37.71,37.89,33900.0,26.8974,27.0043,26.8689,26.9972,33900.0
2014-09-26 12:00:00,37.9,37.95,37.9,37.92,21900.0,27.0043,27.0399,27.0043,27.0186,21900.0
2014-09-26 12:30:00,37.93,37.94,37.84,37.84,17300.0,27.0257,27.0328,26.9616,26.9616,17300.0
2014-09-26 13:00:00,37.86,37.94,37.86,37.94,15400.0,26.9758,27.0328,26.9758,27.0328,15400.0
2014-09-26 13:30:00,37.94,37.99,37.9,37.98,19000.0,27.0328,27.0684,27.0043,27.0613,19000.0
2014-09-26 14:00:00,37.98,38.09,37.96,38.04,26700.0,27.0613,27.1397,27.0471,27.1041,26700.0
2014-09-26 14:30:00,38.05,38.13,38.05,38.08,26200.0,27.1112,27.1682,27.1112,27.1326,26200.0
2014-09-26 15:00:00,38.07,38.08,38.01,38.04,35000.0,27.1254,27.1326,27.0827,27.1041,35000.0
2014-09-26 15:30:00,38.04,38.06,37.95,37.98,141400.0,27.1041,27.1183,27.0399,27.0613,141400.0
2014-09-29 09:30:00,37.89,38.11,37.84,37.95,112000.0,26.9972,27.1539,26.9616,27.0399,112000.0
2014-09-29 10:00:00,37.95,37.96,37.76,37.88,58800.0,27.0399,27.0471,26.9046,26.9901,58800.0
2014-09-29 10:30:00,37.87,38.05,37.87,38.02,50300.0,26.9829,27.1112,26.9829,27.0898,50300.0
2014-09-29 11:00:00,38.02,38.13,38.02,38.1,50600.0,27.0898,27.1682,27.0898,27.1468,50600.0
2014-09-29 11:30:00,38.1,38.19,38.08,38.18,69500.0,27.1468,27.2109,27.1326,27.2038,69500.0
2014-09-29 12:00:00,38.18,38.18,38.09,38.13,44200.0,27.2038,27.2038,27.1397,27.1682,44200.0
2014-09-29 12:30:00,38.13,38.13,38.03,38.08,22800.0,27.1682,27.1682,27.0969,27.1326,22800.0
2014-09-29 13:00:00,38.08,38.2,38.06,38.2,44100.0,27.1326,27.2181,27.1183,27.2181,44100.0
2014-09-29 13:30:00,38.21,38.25,38.21,38.25,87500.0,27.2252,27.2537,27.2252,27.2537,87500.0
2014-09-29 14:00:00,38.25,38.27,38.16,38.21,105900.0,27.2537,27.2679,27.1896,27.2252,105900.0
2014-09-29 14:30:00,38.2,38.25,38.2,38.25,33200.0,27.2181,27.2537,27.2181,27.2537,33200.0
2014-09-29 15:00:00,38.25,38.28,38.2,38.27,51600.0,27.2537,27.2751,27.2181,27.2679,51600.0
2014-09-29 15:30:00,38.27,38.29,38.21,38.24,160500.0,27.2679,27.2822,27.2252,27.2466,160500.0
2014-09-30 09:30:00,38.41,38.52,38.21,38.52,83700.0,27.3677,27.4461,27.2252,27.4461,83700.0
2014-09-30 10:00:00,38.49,38.79,38.46,38.68,94500.0,27.4247,27.6385,27.4033,27.5601,94500.0
2014-09-30 10:30:00,38.68,38.75,38.6,38.73,66800.0,27.5601,27.61,27.5031,27.5957,66800.0
2014-09-30 11:00:00,38.72,38.78,38.65,38.72,33300.0,27.5886,27.6313,27.5387,27.5886,33300.0
2014-09-30 11:30:00,38.72,38.74,38.66,38.73,40900.0,27.5886,27.6028,27.5458,27.5957,40900.0
2014-09-30 12:00:00,38.72,38.73,38.64,38.66,37000.0,27.5886,27.5957,27.5316,27.5458,37000.0
2014-09-30 12:30:00,38.65,38.66,38.39,38.41,61700.0,27.5387,27.5458,27.3534,27.3677,61700.0
2014-09-30 13:00:00,38.41,38.47,38.37,38.41,31400.0,27.3677,27.4104,27.3392,27.3677,31400.0
2014-09-30 13:30:00,38.4,38.41,38.21,38.28,40900.0,27.3606,27.3677,27.2252,27.2751,40900.0
2014-09-30 14:00:00,38.29,38.39,38.22,38.29,62100.0,27.2822,27.3534,27.2323,27.2822,62100.0
2014-09-30 14:30:00,38.28,38.38,38.24,38.33,42100.0,27.2751,27.3463,27.2466,27.3107,42100.0
2014-09-30 15:00:00,38.33,38.4,38.25,38.39,71400.0,27.3107,27.3606,27.2537,27.3534,71400.0
2014-09-30 15:30:00,38.39,38.45,38.34,38.34,242000.0,27.3534,27.3962,27.3178,27.3178,242000.0
2014-10-01 09:30:00,38.32,38.63,38.32,38.63,81100.0,27.3036,27.5245,27.3036,27.5245,81100.0
2014-10-01 10:00:00,38.61,38.78,38.52,38.73,61100.0,27.5102,27.6313,27.4461,27.5957,61100.0
2014-10-01 10:30:00,38.75,38.91,38.66,38.88,70300.0,27.61,27.724,27.5458,27.7026,70300.0
2014-10-01 11:00:00,38.88,38.92,38.83,38.91,55900.0,27.7026,27.7311,27.667,27.724,55900.0
2014-10-01 11:30:00,38.91,38.93,38.84,38.87,37100.0,27.724,27.7382,27.6741,27.6955,37100.0
2014-10-01 12:00:00,38.87,38.9,38.83,38.87,49400.0,27.6955,27.7168,27.667,27.6955,49400.0
2014-10-01 12:30:00,38.86,38.86,38.74,38.79,41200.0,27.6883,27.6883,27.6028,27.6385,41200.0
2014-10-01 13:00:00,38.78,38.82,38.72,38.75,45700.0,27.6313,27.6598,27.5886,27.61,45700.0
2014-10-01 13:30:00,38.76,38.76,38.69,38.71,33200.0,27.6171,27.6171,27.5672,27.5815,33200.0
2014-10-01 14:00:00,38.71,38.72,38.66,38.69,30800.0,27.5815,27.5886,27.5458,27.5672,30800.0
2014-10-01 14:30:00,38.7,38.71,38.56,38.56,23300.0,27.5743,27.5815,27.4746,27.4746,23300.0
2014-10-01 15:00:00,38.56,38.58,38.45,38.5,83900.0,27.4746,27.4888,27.3962,27.4318,83900.0
2014-10-01 15:30:00,38.51,38.58,38.48,38.48,151700.0,27.4389,27.4888,27.4176,27.4176,151700.0
2014-10-02 09:30:00,38.38,38.95,38.38,38.9,135000.0,27.3463,27.7525,27.3463,27.7168,135000.0
2014-10-02 10:00:00,38.9,38.94,38.8,38.92,104300.0,27.7168,27.7453,27.6456,27.7311,104300.0
2014-10-02 10:30:00,38.92,38.93,38.65,38.71,106900.0,27.7311,27.7382,27.5387,27.5815,106900.0
2014-10-02 11:00:00,38.71,38.77,38.54,38.58,50200.0,27.5815,27.6242,27.4603,27.4888,50200.0
2014-10-02 11:30:00,38.56,38.57,38.46,38.51,35300.0,27.4746,27.4817,27.4033,27.4389,35300.0
2014-10-02 12:00:00,38.52,38.54,38.46,38.48,20000.0,27.4461,27.4603,27.4033,27.4176,20000.0
2014-10-02 12:30:00,38.48,38.49,38.38,38.45,24700.0,27.4176,27.4247,27.3463,27.3962,24700.0
2014-10-02 13:00:00,38.45,38.64,38.43,38.61,38000.0,27.3962,27.5316,27.3819,27.5102,38000.0
2014-10-02 13:30:00,38.61,38.65,38.55,38.62,23000.0,27.5102,27.5387,27.4674,27.5173,23000.0
2014-10-02 14:00:00,38.63,38.72,38.63,38.67,32000.0,27.5245,27.5886,27.5245,27.553,32000.0
2014-10-02 14:30:00,38.67,38.7,38.62,38.65,49200.0,27.553,27.5743,27.5173,27.5387,49200.0
2014-10-02 15:00:00,38.65,38.66,38.5,38.53,43900.0,27.5387,27.5458,27.4318,27.4532,43900.0
2014-10-02 15:30:00,38.52,38.52,38.42,38.46,117300.0,27.4461,27.4461,27.3748,27.4033,117300.0
2014-10-03 09:30:00,38.66,38.67,38.25,38.27,95900.0,27.5458,27.553,27.2537,27.2679,95900.0
2014-10-03 10:00:00,38.3,38.45,38.29,38.33,41400.0,27.2893,27.3962,27.2822,27.3107,41400.0
2014-10-03 10:30:00,38.36,38.41,38.31,38.36,28300.0,27.3321,27.3677,27.2964,27.3321,28300.0
2014-10-03 11:00:00,38.36,38.49,38.35,38.47,38200.0,27.3321,27.4247,27.3249,27.4104,38200.0
2014-10-03 11:30:00,38.48,38.69,38.46,38.69,38400.0,27.4176,27.5672,27.4033,27.5672,38400.0
2014-10-03 12:00:00,38.7,38.72,38.61,38.7,23900.0,27.5743,27.5886,27.5102,27.5743,23900.0
2014-10-03 12:30:00,38.71,38.76,38.7,38.72,23800.0,27.5815,27.6171,27.5743,27.5886,23800.0
2014-10-03 13:00:00,38.72,38.73,38.65,38.65,28000.0,27.5886,27.5957,27.5387,27.5387,28000.0
2014-10-03 13:30:00,38.65,38.71,38.59,38.71,25000.0,27.5387,27.5815,27.496,27.5815,25000.0
2014-10-03 14:00:00,38.71,38.86,38.71,38.83,29600.0,27.5815,27.6883,27.5815,27.667,29600.0
2014-10-03 14:30:00,38.83,38.91,38.82,38.9,38700.0,27.667,27.724,27.6598,27.7168,38700.0
2014-10-03 15:00:00,38.9,38.94,38.86,38.86,50700.0,27.7168,27.7453,27.6883,27.6883,50700.0
2014-10-03 15:30:00,38.86,38.96,38.83,38.89,194700.0,27.6883,27.7596,27.667,27.7097,194700.0
2014-10-06 09:30:00,38.92,39.11,38.91,39.02,67800.0,27.7311,27.8665,27.724,27.8023,67800.0
2014-10-06 10:00:00,39.05,39.05,38.88,38.97,60200.0,27.8237,27.8237,27.7026,27.7667,60200.0
2014-10-06 10:30:00,38.96,39.05,38.89,39.01,90100.0,27.7596,27.8237,27.7097,27.7952,90100.0
2014-10-06 11:00:00,39.01,39.09,38.94,38.96,66800.0,27.7952,27.8522,27.7453,27.7596,66800.0
2014-10-06 11:30:00,38.97,39.03,38.92,38.93,292700.0,27.7667,27.8095,27.7311,27.7382,292700.0
2014-10-06 12:00:00,38.92,39.11,38.92,39.08,289900.0,27.7311,27.8665,27.7311,27.8451,289900.0
2014-10-06 12:30:00,39.07,39.09,39.04,39.06,163100.0,27.838,27.8522,27.8166,27.8308,163100.0
2014-10-06 13:00:00,39.06,39.12,39.04,39.09,303100.0,27.8308,27.8736,27.8166,27.8522,303100.0
2014-10-06 13:30:00,39.09,39.16,39.07,39.13,68800.0,27.8522,27.9021,27.838,27.8807,68800.0
2014-10-06 14:00:00,39.13,39.16,39.08,39.13,135100.0,27.8807,27.9021,27.8451,27.8807,135100.0
2014-10-06 14:30:00,39.14,39.18,39.11,39.16,59700.0,27.8878,27.9163,27.8665,27.9021,59700.0
2014-10-06 15:00:00,39.15,39.23,39.12,39.19,104900.0,27.895,27.952,27.8736,27.9235,104900.0
2014-10-06 15:30:00,39.18,39.2,39.13,39.17,195500.0,27.9163,27.9306,27.8807,27.9092,195500.0
2014-10-07 09:30:00,39.11,39.33,39.08,39.23,96700.0,27.8665,28.0232,27.8451,27.952,96700.0
2014-10-07 10:00:00,39.23,39.31,39.11,39.22,69100.0,27.952,28.009,27.8665,27.9448,69100.0
2014-10-07 10:30:00,39.23,39.27,39.21,39.23,48700.0,27.952,27.9805,27.9377,27.952,48700.0
2014-10-07 11:00:00,39.24,39.29,39.19,39.28,163800.0,27.9591,27.9947,27.9235,27.9876,163800.0
2014-10-07 11:30:00,39.27,39.4,39.26,39.37,115800.0,27.9805,28.0731,27.9733,28.0517,115800.0
2014-10-07 12:00:00,39.37,39.53,39.35,39.49,118700.0,28.0517,28.1657,28.0375,28.1372,118700.0
2014-10-07 12:30:00,39.49,39.62,39.49,39.61,62300.0,28.1372,28.2298,28.1372,28.2227,62300.0
2014-10-07 13:00:00,39.61,39.64,39.53,39.63,32400.0,28.2227,28.2441,28.1657,28.237,32400.0
2014-10-07 13:30:00,39.62,39.63,39.56,39.6,43200.0,28.2298,28.237,28.1871,28.2156,43200.0
2014-10-07 14:00:00,39.6,39.67,39.55,39.55,40100.0,28.2156,28.2655,28.18,28.18,40100.0
2014-10-07 14:30:00,39.55,39.57,39.45,39.46,94300.0,28.18,28.1942,28.1087,28.1158,94300.0
2014-10-07 15:00:00,39.46,39.5,39.34,39.39,116000.0,28.1158,28.1443,28.0303,28.066,116000.0
2014-10-07 15:30:00,39.39,39.41,39.28,39.29,336600.0,28.066,28.0802,27.9876,27.9947,336600.0
2014-10-08 09:30:00,39.31,39.62,39.2,39.55,86700.0,28.009,28.2298,27.9306,28.18,86700.0
2014-10-08 10:00:00,39.55,39.61,39.45,39.52,81200.0,28.18,28.2227,28.1087,28.1586,81200.0
2014-10-08 10:30:00,39.51,39.52,39.4,39.45,135000.0,28.1515,28.1586,28.0731,28.1087,135000.0
2014-10-08 11:00:00,39.44,39.53,39.41,39.51,189300.0,28.1016,28.1657,28.0802,28.1515,189300.0
2014-10-08 11:30:00,39.51,39.69,39.47,39.68,95000.0,28.1515,28.2797,28.123,28.2726,95000.0
2014-10-08 12:00:00,39.68,39.74,39.66,39.67,51600.0,28.2726,28.3153,28.2583,28.2655,51600.0
2014-10-08 12:30:00,39.67,39.67,39.53,39.56,53600.0,28.2655,28.2655,28.1657,28.1871,53600.0
2014-10-08 13:00:00,39.57,39.64,39.55,39.58,37200.0,28.1942,28.2441,28.18,28.2013,37200.0
2014-10-08 13:30:00,39.58,39.71,39.55,39.71,52000.0,28.2013,28.294,28.18,28.294,52000.0
2014-10-08 14:00:00,39.71,39.94,39.71,39.89,71500.0,28.294,28.4578,28.294,28.4222,71500.0
2014-10-08 14:30:00,39.9,40.0,39.85,39.89,97600.0,28.4293,28.5006,28.3937,28.4222,97600.0
2014-10-08 15:00:00,39.89,40.06,39.89,40.06,86800.0,28.4222,28.5433,28.4222,28.5433,86800.0
2014-10-08 15:30:00,40.05,40.17,40.04,40.14,260200.0,28.5362,28.6217,28.5291,28.6003,260200.0
2014-10-09 09:30:00,40.07,40.39,40.03,40.33,199900.0,28.5505,28.7785,28.522,28.7357,199900.0
2014-10-09 10:00:00,40.34,40.36,40.24,40.27,130000.0,28.7429,28.7571,28.6716,28.693,130000.0
2014-10-09 10:30:00,40.27,40.27,40.02,40.14,292500.0,28.693,28.693,28.5148,28.6003,292500.0
2014-10-09 11:00:00,40.14,40.14,39.92,40.0,140200.0,28.6003,28.6003,28.4436,28.5006,140200.0
2014-10-09 11:30:00,40.0,40.01,39.65,39.69,160100.0,28.5006,28.5077,28.2512,28.2797,160100.0
2014-10-09 12:00:00,39.68,39.73,39.37,39.39,179500.0,28.2726,28.3082,28.0517,28.066,179500.0
2014-10-09 12:30:00,39.39,39.54,39.37,39.51,47200.0,28.066,28.1728,28.0517,28.1515,47200.0
2014-10-09 13:00:00,39.5,39.51,39.34,39.39,42200.0,28.1443,28.1515,28.0303,28.066,42200.0
2014-10-09 13:30:00,39.39,39.45,39.35,39.42,58400.0,28.066,28.1087,28.0375,28.0873,58400.0
2014-10-09 14:00:00,39.42,39.42,39.24,39.24,82700.0,28.0873,28.0873,27.9591,27.9591,82700.0
2014-10-09 14:30:00,39.24,39.26,39.08,39.09,93600.0,27.9591,27.9733,27.8451,27.8522,93600.0
2014-10-09 15:00:00,39.09,39.26,39.09,39.14,133300.0,27.8522,27.9733,27.8522,27.8878,133300.0
2014-10-09 15:30:00,39.14,39.24,39.03,39.04,325900.0,27.8878,27.9591,27.8095,27.8166,325900.0
2014-10-10 09:30:00,39.24,39.8,39.18,39.79,274600.0,27.9591,28.3581,27.9163,28.351,274600.0
2014-10-10 10:00:00,39.8,39.8,39.48,39.67,124200.0,28.3581,28.3581,28.1301,28.2655,124200.0
2014-10-10 10:30:00,39.65,39.67,39.32,39.62,93400.0,28.2512,28.2655,28.0161,28.2298,93400.0
2014-10-10 11:00:00,39.63,39.66,39.36,39.42,47300.0,28.237,28.2583,28.0446,28.0873,47300.0
2014-10-10 11:30:00,39.4,39.51,39.36,39.48,171800.0,28.0731,28.1515,28.0446,28.1301,171800.0
2014-10-10 12:00:00,39.48,39.67,39.48,39.64,136200.0,28.1301,28.2655,28.1301,28.2441,136200.0
2014-10-10 12:30:00,39.65,39.79,39.63,39.71,84800.0,28.2512,28.351,28.237,28.294,84800.0
2014-10-10 13:00:00,39.7,39.79,39.69,39.74,47400.0,28.2868,28.351,28.2797,28.3153,47400.0
2014-10-10 13:30:00,39.74,39.75,39.63,39.71,59800.0,28.3153,28.3225,28.237,28.294,59800.0
2014-10-10 14:00:00,39.71,39.76,39.63,39.64,68800.0,28.294,28.3296,28.237,28.2441,68800.0
2014-10-10 14:30:00,39.63,39.64,39.52,39.56,80000.0,28.237,28.2441,28.1586,28.1871,80000.0
2014-10-10 15:00:00,39.57,39.6,39.52,39.6,165700.0,28.1942,28.2156,28.1586,28.2156,165700.0
2014-10-10 15:30:00,39.59,39.6,39.53,39.55,474200.0,28.2085,28.2156,28.1657,28.18,474200.0
2014-10-13 09:30:00,39.54,40.01,39.54,39.93,107100.0,28.1728,28.5077,28.1728,28.4507,107100.0
2014-10-13 10:00:00,39.92,40.08,39.9,40.0,110600.0,28.4436,28.5576,28.4293,28.5006,110600.0
2014-10-13 10:30:00,40.0,40.15,39.88,39.98,230100.0,28.5006,28.6075,28.4151,28.4863,230100.0
2014-10-13 11:00:00,39.98,40.12,39.98,40.0,80000.0,28.4863,28.5861,28.4863,28.5006,80000.0
2014-10-13 11:30:00,39.99,40.08,39.88,39.97,289800.0,28.4935,28.5576,28.4151,28.4792,289800.0
2014-10-13 12:00:00,39.97,40.14,39.9,40.14,86300.0,28.4792,28.6003,28.4293,28.6003,86300.0
2014-10-13 12:30:00,40.15,40.3,40.14,40.22,75900.0,28.6075,28.7144,28.6003,28.6573,75900.0
2014-10-13 13:00:00,40.21,40.37,40.19,40.37,86200.0,28.6502,28.7642,28.636,28.7642,86200.0
2014-10-13 13:30:00,40.37,40.48,40.32,40.4,123800.0,28.7642,28.8426,28.7286,28.7856,123800.0
2014-10-13 14:00:00,40.41,40.6,40.35,40.6,164200.0,28.7927,28.9281,28.75,28.9281,164200.0
2014-10-13 14:30:00,40.6,40.62,40.51,40.52,165300.0,28.9281,28.9424,28.864,28.8711,165300.0
2014-10-13 15:00:00,40.52,40.54,40.38,40.39,209500.0,28.8711,28.8854,28.7714,28.7785,209500.0
2014-10-13 15:30:00,40.39,40.39,39.98,40.03,563200.0,28.7785,28.7785,28.4863,28.522,563200.0
2014-10-14 09:30:00,40.09,40.45,39.91,40.4,181400.0,28.5647,28.8212,28.4365,28.7856,181400.0
2014-10-14 10:00:00,40.4,40.61,40.35,40.48,184500.0,28.7856,28.9352,28.75,28.8426,184500.0
2014-10-14 10:30:00,40.49,40.77,40.43,40.75,192000.0,28.8497,29.0492,28.807,29.035,192000.0
2014-10-14 11:00:00,40.78,41.28,40.76,40.87,269100.0,29.0564,29.4126,29.0421,29.1205,269100.0
2014-10-14 11:30:00,40.88,41.04,40.65,40.99,226200.0,29.1276,29.2416,28.9637,29.206,226200.0
2014-10-14 12:00:00,40.99,41.17,40.9,40.9,203100.0,29.206,29.3342,29.1419,29.1419,203100.0
2014-10-14 12:30:00,40.9,41.01,40.8,40.87,143600.0,29.1419,29.2202,29.0706,29.1205,143600.0
2014-10-14 13:00:00,40.86,40.92,40.7,40.77,97500.0,29.1134,29.1561,28.9994,29.0492,97500.0
2014-10-14 13:30:00,40.77,40.79,40.63,40.79,117700.0,29.0492,29.0635,28.9495,29.0635,117700.0
2014-10-14 14:00:00,40.79,40.86,40.65,40.72,84300.0,29.0635,29.1134,28.9637,29.0136,84300.0
2014-10-14 14:30:00,40.72,40.89,40.67,40.78,97300.0,29.0136,29.1347,28.978,29.0564,97300.0
2014-10-14 15:00:00,40.78,40.83,40.44,40.61,193300.0,29.0564,29.092,28.8141,28.9352,193300.0
2014-10-14 15:30:00,40.62,40.82,40.51,40.74,454400.0,28.9424,29.0849,28.864,29.0279,454400.0
2014-10-15 09:30:00,40.31,40.66,39.89,40.17,403100.0,28.7215,28.9709,28.4222,28.6217,403100.0
2014-10-15 10:00:00,40.19,40.41,40.01,40.01,124100.0,28.636,28.7927,28.5077,28.5077,124100.0
2014-10-15 10:30:00,40.0,40.01,39.66,39.85,199600.0,28.5006,28.5077,28.2583,28.3937,199600.0
2014-10-15 11:00:00,39.86,40.11,39.81,39.9,128100.0,28.4008,28.579,28.3652,28.4293,128100.0
2014-10-15 11:30:00,39.91,39.97,39.67,39.82,130700.0,28.4365,28.4792,28.2655,28.3723,130700.0
2014-10-15 12:00:00,39.82,39.85,39.59,39.65,89500.0,28.3723,28.3937,28.2085,28.2512,89500.0
2014-10-15 12:30:00,39.66,39.81,39.48,39.51,92800.0,28.2583,28.3652,28.1301,28.1515,92800.0
2014-10-15 13:00:00,39.53,39.7,39.23,39.34,146100.0,28.1657,28.2868,27.952,28.0303,146100.0
2014-10-15 13:30:00,39.34,39.62,39.33,39.5,115100.0,28.0303,28.2298,28.0232,28.1443,115100.0
2014-10-15 14:00:00,39.51,39.7,39.31,39.56,99700.0,28.1515,28.2868,28.009,28.1871,99700.0
2014-10-15 14:30:00,39.56,39.83,39.52,39.78,106400.0,28.1871,28.3795,28.1586,28.3438,106400.0
2014-10-15 15:00:00,39.79,39.99,39.63,39.98,151600.0,28.351,28.4935,28.237,28.4863,151600.0
2014-10-15 15:30:00,39.98,40.34,39.92,40.09,363400.0,28.4863,28.7429,28.4436,28.5647,363400.0
2014-10-16 09:30:00,39.69,39.8,39.43,39.65,159800.0,28.2797,28.3581,28.0945,28.2512,159800.0
2014-10-16 10:00:00,39.66,39.76,39.01,39.39,222800.0,28.2583,28.3296,27.7952,28.066,222800.0
2014-10-16 10:30:00,39.39,39.46,39.2,39.22,197700.0,28.066,28.1158,27.9306,27.9448,197700.0
2014-10-16 11:00:00,39.2,39.64,39.09,39.64,111300.0,27.9306,28.2441,27.8522,28.2441,111300.0
2014-10-16 11:30:00,39.63,39.71,39.29,39.31,77600.0,28.237,28.294,27.9947,28.009,77600.0
2014-10-16 12:00:00,39.29,39.56,39.17,39.51,91500.0,27.9947,28.1871,27.9092,28.1515,91500.0
2014-10-16 12:30:00,39.51,39.52,39.4,39.5,67400.0,28.1515,28.1586,28.0731,28.1443,67400.0
2014-10-16 13:00:00,39.49,39.61,39.44,39.6,80400.0,28.1372,28.2227,28.1016,28.2156,80400.0
2014-10-16 13:30:00,39.59,39.68,39.45,39.47,85900.0,28.2085,28.2726,28.1087,28.123,85900.0
2014-10-16 14:00:00,39.46,39.6,39.41,39.52,76600.0,28.1158,28.2156,28.0802,28.1586,76600.0
2014-10-16 14:30:00,39.52,39.57,39.4,39.46,96700.0,28.1586,28.1942,28.0731,28.1158,96700.0
2014-10-16 15:00:00,39.46,39.63,39.37,39.58,163300.0,28.1158,28.237,28.0517,28.2013,163300.0
2014-10-16 15:30:00,39.58,39.68,39.45,39.56,380400.0,28.2013,28.2726,28.1087,28.1871,380400.0
2014-10-17 09:30:00,39.75,39.75,39.03,39.17,237400.0,28.3225,28.3225,27.8095,27.9092,237400.0
2014-10-17 10:00:00,39.18,39.38,39.12,39.37,126100.0,27.9163,28.0588,27.8736,28.0517,126100.0
2014-10-17 10:30:00,39.38,39.57,39.36,39.51,106700.0,28.0588,28.1942,28.0446,28.1515,106700.0
2014-10-17 11:00:00,39.51,39.74,39.42,39.62,109600.0,28.1515,28.3153,28.0873,28.2298,109600.0
2014-10-17 11:30:00,39.62,39.8,39.59,39.75,58400.0,28.2298,28.3581,28.2085,28.3225,58400.0
2014-10-17 12:00:00,39.75,39.76,39.55,39.63,78900.0,28.3225,28.3296,28.18,28.237,78900.0
2014-10-17 12:30:00,39.63,39.68,39.49,39.59,47700.0,28.237,28.2726,28.1372,28.2085,47700.0
2014-10-17 13:00:00,39.59,39.63,39.49,39.51,37700.0,28.2085,28.237,28.1372,28.1515,37700.0
2014-10-17 13:30:00,39.5,39.62,39.46,39.58,64600.0,28.1443,28.2298,28.1158,28.2013,64600.0
2014-10-17 14:00:00,39.57,39.57,39.41,39.56,84700.0,28.1942,28.1942,28.0802,28.1871,84700.0
2014-10-17 14:30:00,39.57,39.65,39.53,39.63,46200.0,28.1942,28.2512,28.1657,28.237,46200.0
2014-10-17 15:00:00,39.66,39.75,39.49,39.66,88100.0,28.2583,28.3225,28.1372,28.2583,88100.0
2014-10-17 15:30:00,39.68,39.78,39.66,39.66,221200.0,28.2726,28.3438,28.2583,28.2583,221200.0
2014-10-20 09:30:00,39.73,39.78,39.66,39.76,152700.0,28.3082,28.3438,28.2583,28.3296,152700.0
2014-10-20 10:00:00,39.76,39.92,39.72,39.88,160200.0,28.3296,28.4436,28.3011,28.4151,160200.0
2014-10-20 10:30:00,39.9,40.11,39.88,40.11,151100.0,28.4293,28.579,28.4151,28.579,151100.0
2014-10-20 11:00:00,40.11,40.31,40.07,40.24,126300.0,28.579,28.7215,28.5505,28.6716,126300.0
2014-10-20 11:30:00,40.24,40.38,40.21,40.36,75600.0,28.6716,28.7714,28.6502,28.7571,75600.0
2014-10-20 12:00:00,40.34,40.34,40.09,40.11,82500.0,28.7429,28.7429,28.5647,28.579,82500.0
2014-10-20 12:30:00,40.11,40.25,40.05,40.19,57800.0,28.579,28.6787,28.5362,28.636,57800.0
2014-10-20 13:00:00,40.18,40.32,40.17,40.3,54400.0,28.6288,28.7286,28.6217,28.7144,54400.0
2014-10-20 13:30:00,40.28,40.32,40.23,40.26,39100.0,28.7001,28.7286,28.6645,28.6858,39100.0
2014-10-20 14:00:00,40.26,40.37,40.26,40.33,57500.0,28.6858,28.7642,28.6858,28.7357,57500.0
2014-10-20 14:30:00,40.32,40.42,40.3,40.42,45100.0,28.7286,28.7999,28.7144,28.7999,45100.0
2014-10-20 15:00:00,40.42,40.45,40.33,40.41,95300.0,28.7999,28.8212,28.7357,28.7927,95300.0
2014-10-20 15:30:00,40.41,40.49,40.38,40.44,176300.0,28.7927,28.8497,28.7714,28.8141,176300.0
2014-10-21 09:30:00,40.49,40.5,40.28,40.39,88700.0,28.8497,28.8569,28.7001,28.7785,88700.0
2014-10-21 10:00:00,40.4,40.58,40.39,40.44,55500.0,28.7856,28.9139,28.7785,28.8141,55500.0
2014-10-21 10:30:00,40.44,40.45,40.33,40.33,56800.0,28.8141,28.8212,28.7357,28.7357,56800.0
2014-10-21 11:00:00,40.32,40.62,40.32,40.61,62800.0,28.7286,28.9424,28.7286,28.9352,62800.0
2014-10-21 11:30:00,40.61,40.66,40.58,40.61,36700.0,28.9352,28.9709,28.9139,28.9352,36700.0
2014-10-21 12:00:00,40.61,40.64,40.54,40.54,63100.0,28.9352,28.9566,28.8854,28.8854,63100.0
2014-10-21 12:30:00,40.54,40.54,40.4,40.41,78100.0,28.8854,28.8854,28.7856,28.7927,78100.0
2014-10-21 13:00:00,40.4,40.49,40.38,40.49,49700.0,28.7856,28.8497,28.7714,28.8497,49700.0
2014-10-21 13:30:00,40.48,40.55,40.48,40.51,36600.0,28.8426,28.8925,28.8426,28.864,36600.0
2014-10-21 14:00:00,40.51,40.58,40.43,40.45,41200.0,28.864,28.9139,28.807,28.8212,41200.0
2014-10-21 14:30:00,40.44,40.51,40.39,40.49,79100.0,28.8141,28.864,28.7785,28.8497,79100.0
2014-10-21 15:00:00,40.48,40.57,40.45,40.56,94200.0,28.8426,28.9067,28.8212,28.8996,94200.0
2014-10-21 15:30:00,40.56,40.56,40.45,40.48,329700.0,28.8996,28.8996,28.8212,28.8426,329700.0
2014-10-22 09:30:00,40.69,40.94,40.36,40.78,86300.0,28.9922,29.1704,28.7571,29.0564,86300.0
2014-10-22 10:00:00,40.78,40.83,40.72,40.81,76400.0,29.0564,29.092,29.0136,29.0777,76400.0
2014-10-22 10:30:00,40.8,40.82,40.7,40.79,100200.0,29.0706,29.0849,28.9994,29.0635,100200.0
2014-10-22 11:00:00,40.78,40.93,40.74,40.88,100700.0,29.0564,29.1632,29.0279,29.1276,100700.0
2014-10-22 11:30:00,40.89,40.97,40.83,40.96,48600.0,29.1347,29.1917,29.092,29.1846,48600.0
2014-10-22 12:00:00,40.96,41.0,40.79,40.8,40400.0,29.1846,29.2131,29.0635,29.0706,40400.0
2014-10-22 12:30:00,40.81,40.81,40.66,40.76,28700.0,29.0777,29.0777,28.9709,29.0421,28700.0
2014-10-22 13:00:00,40.75,40.78,40.61,40.65,28100.0,29.035,29.0564,28.9352,28.9637,28100.0
2014-10-22 13:30:00,40.66,40.66,40.51,40.52,47600.0,28.9709,28.9709,28.864,28.8711,47600.0
2014-10-22 14:00:00,40.51,40.63,40.49,40.55,36300.0,28.864,28.9495,28.8497,28.8925,36300.0
2014-10-22 14:30:00,40.54,40.75,40.53,40.74,52200.0,28.8854,29.035,28.8782,29.0279,52200.0
2014-10-22 15:00:00,40.74,40.84,40.67,40.84,85500.0,29.0279,29.0991,28.978,29.0991,85500.0
2014-10-22 15:30:00,40.84,40.84,40.68,40.69,157600.0,29.0991,29.0991,28.9851,28.9922,157600.0
2014-10-23 09:30:00,40.95,41.14,40.73,40.82,55300.0,29.1775,29.3129,29.0207,29.0849,55300.0
2014-10-23 10:00:00,40.79,40.92,40.68,40.85,82700.0,29.0635,29.1561,28.9851,29.1062,82700.0
2014-10-23 10:30:00,40.84,41.01,40.81,40.99,64900.0,29.0991,29.2202,29.0777,29.206,64900.0
2014-10-23 11:00:00,40.99,41.12,40.95,41.0,115300.0,29.206,29.2986,29.1775,29.2131,115300.0
2014-10-23 11:30:00,40.99,41.23,40.97,41.19,88200.0,29.206,29.377,29.1917,29.3485,88200.0
2014-10-23 12:00:00,41.19,41.23,41.12,41.21,68700.0,29.3485,29.377,29.2986,29.3627,68700.0
2014-10-23 12:30:00,41.21,41.24,41.12,41.18,109100.0,29.3627,29.3841,29.2986,29.3414,109100.0
2014-10-23 13:00:00,41.17,41.26,41.14,41.26,51800.0,29.3342,29.3984,29.3129,29.3984,51800.0
2014-10-23 13:30:00,41.25,41.28,41.15,41.17,72900.0,29.3912,29.4126,29.32,29.3342,72900.0
2014-10-23 14:00:00,41.17,41.28,41.17,41.28,46200.0,29.3342,29.4126,29.3342,29.4126,46200.0
2014-10-23 14:30:00,41.27,41.28,40.98,41.08,124700.0,29.4055,29.4126,29.1989,29.2701,124700.0
2014-10-23 15:00:00,41.06,41.09,40.97,40.99,141800.0,29.2559,29.2772,29.1917,29.206,141800.0
2014-10-23 15:30:00,40.98,41.09,40.97,40.99,207600.0,29.1989,29.2772,29.1917,29.206,207600.0
2014-10-24 09:30:00,41.11,41.24,40.9,41.09,20300.0,29.2915,29.3841,29.1419,29.2772,20300.0
2014-10-24 10:00:00,41.12,41.17,40.97,40.97,32900.0,29.2986,29.3342,29.1917,29.1917,32900.0
2014-10-24 10:30:00,40.98,41.07,40.96,41.05,31100.0,29.1989,29.263,29.1846,29.2487,31100.0
2014-10-24 11:00:00,41.05,41.17,41.0,41.09,33400.0,29.2487,29.3342,29.2131,29.2772,33400.0
2014-10-24 11:30:00,41.09,41.31,41.06,41.21,77400.0,29.2772,29.434,29.2559,29.3627,77400.0
2014-10-24 12:00:00,41.21,41.32,41.18,41.3,28000.0,29.3627,29.4411,29.3414,29.4269,28000.0
2014-10-24 12:30:00,41.31,41.31,41.13,41.14,34800.0,29.434,29.434,29.3057,29.3129,34800.0
2014-10-24 13:00:00,41.14,41.19,41.08,41.14,40800.0,29.3129,29.3485,29.2701,29.3129,40800.0
2014-10-24 13:30:00,41.12,41.2,41.11,41.19,32400.0,29.2986,29.3556,29.2915,29.3485,32400.0
2014-10-24 14:00:00,41.19,41.26,41.17,41.21,28300.0,29.3485,29.3984,29.3342,29.3627,28300.0
2014-10-24 14:30:00,41.22,41.31,41.19,41.28,38200.0,29.3699,29.434,29.3485,29.4126,38200.0
2014-10-24 15:00:00,41.27,41.29,41.14,41.16,37400.0,29.4055,29.4197,29.3129,29.3271,37400.0
2014-10-24 15:30:00,41.17,41.28,41.15,41.23,140800.0,29.3342,29.4126,29.32,29.377,140800.0
2014-10-27 09:30:00,41.23,41.3,41.13,41.2,55300.0,29.377,29.4269,29.3057,29.3556,55300.0
2014-10-27 10:00:00,41.2,41.28,41.15,41.25,50400.0,29.3556,29.4126,29.32,29.3912,50400.0
2014-10-27 10:30:00,41.25,41.27,41.16,41.19,41100.0,29.3912,29.4055,29.3271,29.3485,41100.0
2014-10-27 11:00:00,41.2,41.28,41.12,41.13,60400.0,29.3556,29.4126,29.2986,29.3057,60400.0
2014-10-27 11:30:00,41.12,41.18,40.92,41.04,29300.0,29.2986,29.3414,29.1561,29.2416,29300.0
2014-10-27 12:00:00,41.05,41.18,41.05,41.09,48200.0,29.2487,29.3414,29.2487,29.2772,48200.0
2014-10-27 12:30:00,41.09,41.09,41.03,41.08,30800.0,29.2772,29.2772,29.2345,29.2701,30800.0
2014-10-27 13:00:00,41.08,41.14,41.07,41.1,31400.0,29.2701,29.3129,29.263,29.2844,31400.0
2014-10-27 13:30:00,41.12,41.13,41.06,41.09,36800.0,29.2986,29.3057,29.2559,29.2772,36800.0
2014-10-27 14:00:00,41.1,41.16,41.05,41.12,28500.0,29.2844,29.3271,29.2487,29.2986,28500.0
2014-10-27 14:30:00,41.12,41.16,41.07,41.16,43200.0,29.2986,29.3271,29.263,29.3271,43200.0
2014-10-27 15:00:00,41.16,41.21,41.16,41.19,55800.0,29.3271,29.3627,29.3271,29.3485,55800.0
2014-10-27 15:30:00,41.18,41.28,41.16,41.22,167900.0,29.3414,29.4126,29.3271,29.3699,167900.0
2014-10-28 09:30:00,41.3,41.41,41.27,41.33,44200.0,29.4269,29.5052,29.4055,29.4482,44200.0
2014-10-28 10:00:00,41.34,41.37,41.12,41.23,34300.0,29.4554,29.4767,29.2986,29.377,34300.0
2014-10-28 10:30:00,41.22,41.28,41.2,41.24,42400.0,29.3699,29.4126,29.3556,29.3841,42400.0
2014-10-28 11:00:00,41.24,41.39,41.17,41.32,67300.0,29.3841,29.491,29.3342,29.4411,67300.0
2014-10-28 11:30:00,41.33,41.37,41.28,41.29,30100.0,29.4482,29.4767,29.4126,29.4197,30100.0
2014-10-28 12:00:00,41.29,41.43,41.29,41.41,23400.0,29.4197,29.5195,29.4197,29.5052,23400.0
2014-10-28 12:30:00,41.41,41.42,41.26,41.28,28800.0,29.5052,29.5124,29.3984,29.4126,28800.0
2014-10-28 13:00:00,41.29,41.29,41.17,41.26,18100.0,29.4197,29.4197,29.3342,29.3984,18100.0
2014-10-28 13:30:00,41.26,41.26,41.18,41.23,20400.0,29.3984,29.3984,29.3414,29.377,20400.0
2014-10-28 14:00:00,41.24,41.32,41.21,41.31,33400.0,29.3841,29.4411,29.3627,29.434,33400.0
2014-10-28 14:30:00,41.32,41.37,41.29,41.33,32000.0,29.4411,29.4767,29.4197,29.4482,32000.0
2014-10-28 15:00:00,41.33,41.49,41.33,41.48,42600.0,29.4482,29.5622,29.4482,29.5551,42600.0
2014-10-28 15:30:00,41.49,41.67,41.48,41.67,164800.0,29.5622,29.6905,29.5551,29.6905,164800.0
2014-10-29 09:30:00,41.65,41.8,41.48,41.8,56500.0,29.6762,29.7831,29.5551,29.7831,56500.0
2014-10-29 10:00:00,41.82,41.82,41.67,41.73,31100.0,29.7974,29.7974,29.6905,29.7332,31100.0
2014-10-29 10:30:00,41.74,41.76,41.65,41.66,37900.0,29.7404,29.7546,29.6762,29.6834,37900.0
2014-10-29 11:00:00,41.65,41.68,41.56,41.65,39400.0,29.6762,29.6976,29.6121,29.6762,39400.0
2014-10-29 11:30:00,41.66,41.67,41.5,41.51,37400.0,29.6834,29.6905,29.5694,29.5765,37400.0
2014-10-29 12:00:00,41.51,41.54,41.41,41.53,32800.0,29.5765,29.5979,29.5052,29.5907,32800.0
2014-10-29 12:30:00,41.53,41.57,41.5,41.57,30700.0,29.5907,29.6192,29.5694,29.6192,30700.0
2014-10-29 13:00:00,41.57,41.59,41.48,41.53,31500.0,29.6192,29.6335,29.5551,29.5907,31500.0
2014-10-29 13:30:00,41.53,41.54,41.46,41.49,42900.0,29.5907,29.5979,29.5409,29.5622,42900.0
2014-10-29 14:00:00,41.48,41.48,40.9,41.16,76200.0,29.5551,29.5551,29.1419,29.3271,76200.0
2014-10-29 14:30:00,41.14,41.26,41.11,41.2,61800.0,29.3129,29.3984,29.2915,29.3556,61800.0
2014-10-29 15:00:00,41.19,41.23,41.04,41.23,106100.0,29.3485,29.377,29.2416,29.377,106100.0
2014-10-29 15:30:00,41.23,41.47,41.23,41.4,240800.0,29.377,29.548,29.377,29.4981,240800.0
2014-10-30 09:30:00,41.5,41.91,41.35,41.79,84800.0,29.5694,29.8615,29.4625,29.776,84800.0
2014-10-30 10:00:00,41.81,41.91,41.74,41.8,113400.0,29.7902,29.8615,29.7404,29.7831,113400.0
2014-10-30 10:30:00,41.8,41.89,41.74,41.82,162700.0,29.7831,29.8472,29.7404,29.7974,162700.0
2014-10-30 11:00:00,41.82,42.1,41.78,42.09,170000.0,29.7974,29.9969,29.7689,29.9898,170000.0
2014-10-30 11:30:00,42.09,42.25,42.06,42.21,129500.0,29.9898,30.1038,29.9684,30.0753,129500.0
2014-10-30 12:00:00,42.21,42.21,42.12,42.19,126600.0,30.0753,30.0753,30.0111,30.061,126600.0
2014-10-30 12:30:00,42.18,42.22,42.17,42.19,68100.0,30.0539,30.0824,30.0468,30.061,68100.0
2014-10-30 13:00:00,42.2,42.25,42.18,42.22,146800.0,30.0681,30.1038,30.0539,30.0824,146800.0
2014-10-30 13:30:00,42.21,42.26,40.03,42.21,165400.0,30.0753,30.1109,28.522,30.0753,165400.0
2014-10-30 14:00:00,42.21,42.33,42.2,42.24,98700.0,30.0753,30.1608,30.0681,30.0966,98700.0
2014-10-30 14:30:00,42.25,42.38,42.22,42.28,117100.0,30.1038,30.1964,30.0824,30.1251,117100.0
2014-10-30 15:00:00,42.28,42.42,42.28,42.42,96100.0,30.1251,30.2249,30.1251,30.2249,96100.0
2014-10-30 15:30:00,42.42,42.61,42.39,42.58,234300.0,30.2249,30.3603,30.2035,30.3389,234300.0
2014-10-31 09:30:00,42.63,42.71,42.22,42.22,184000.0,30.3745,30.4315,30.0824,30.0824,184000.0
2014-10-31 10:00:00,42.21,42.35,42.15,42.23,204200.0,30.0753,30.175,30.0325,30.0895,204200.0
2014-10-31 10:30:00,42.24,42.31,42.17,42.23,106300.0,30.0966,30.1465,30.0468,30.0895,106300.0
2014-10-31 11:00:00,42.23,42.34,42.2,42.32,59900.0,30.0895,30.1679,30.0681,30.1536,59900.0
2014-10-31 11:30:00,42.32,42.46,42.3,42.41,63900.0,30.1536,30.2534,30.1394,30.2178,63900.0
2014-10-31 12:00:00,42.4,42.45,42.38,42.43,31300.0,30.2106,30.2463,30.1964,30.232,31300.0
2014-10-31 12:30:00,42.43,42.52,42.43,42.51,34200.0,30.232,30.2961,30.232,30.289,34200.0
2014-10-31 13:00:00,42.52,42.52,42.43,42.43,47200.0,30.2961,30.2961,30.232,30.232,47200.0
2014-10-31 13:30:00,42.44,42.45,42.39,42.4,31800.0,30.2391,30.2463,30.2035,30.2106,31800.0
2014-10-31 14:00:00,42.4,42.54,42.39,42.49,59400.0,30.2106,30.3104,30.2035,30.2748,59400.0
2014-10-31 14:30:00,42.49,42.5,42.39,42.42,88100.0,30.2748,30.2819,30.2035,30.2249,88100.0
2014-10-31 15:00:00,42.42,42.45,42.32,42.32,121800.0,30.2249,30.2463,30.1536,30.1536,121800.0
2014-10-31 15:30:00,42.32,42.35,42.26,42.33,409400.0,30.1536,30.175,30.1109,30.1608,409400.0
2014-11-03 09:30:00,42.44,42.83,42.3,42.54,158100.0,30.2391,30.517,30.1394,30.3104,158100.0
2014-11-03 10:00:00,42.59,42.75,42.54,42.68,103800.0,30.346,30.46,30.3104,30.4101,103800.0
2014-11-03 10:30:00,42.68,42.79,42.67,42.69,52600.0,30.4101,30.4885,30.403,30.4173,52600.0
2014-11-03 11:00:00,42.69,42.85,42.69,42.76,76300.0,30.4173,30.5313,30.4173,30.4671,76300.0
2014-11-03 11:30:00,42.75,42.93,42.72,42.93,89600.0,30.46,30.5883,30.4386,30.5883,89600.0
2014-11-03 12:00:00,42.93,43.05,42.86,42.95,105200.0,30.5883,30.6738,30.5384,30.6025,105200.0
2014-11-03 12:30:00,42.95,43.09,42.91,43.08,102800.0,30.6025,30.7023,30.574,30.6951,102800.0
2014-11-03 13:00:00,43.07,43.28,43.02,43.18,150600.0,30.688,30.8376,30.6524,30.7664,150600.0
2014-11-03 13:30:00,43.18,43.2,43.05,43.17,93700.0,30.7664,30.7806,30.6738,30.7593,93700.0
2014-11-03 14:00:00,43.16,43.17,43.09,43.09,55000.0,30.7521,30.7593,30.7023,30.7023,55000.0
2014-11-03 14:30:00,43.09,43.14,43.04,43.08,72900.0,30.7023,30.7379,30.6666,30.6951,72900.0
2014-11-03 15:00:00,43.08,43.08,42.82,42.82,106200.0,30.6951,30.6951,30.5099,30.5099,106200.0
2014-11-03 15:30:00,42.83,43.08,42.82,43.04,291200.0,30.517,30.6951,30.5099,30.6666,291200.0
2014-11-04 09:30:00,43.02,43.16,42.86,42.9,96400.0,30.6524,30.7521,30.5384,30.5669,96400.0
2014-11-04 10:00:00,42.92,42.92,42.63,42.65,87100.0,30.5811,30.5811,30.3745,30.3888,87100.0
2014-11-04 10:30:00,42.64,42.66,42.48,42.49,46800.0,30.3816,30.3959,30.2676,30.2748,46800.0
2014-11-04 11:00:00,42.48,42.52,42.33,42.37,57900.0,30.2676,30.2961,30.1608,30.1893,57900.0
2014-11-04 11:30:00,42.36,42.46,42.26,42.46,54600.0,30.1821,30.2534,30.1109,30.2534,54600.0
2014-11-04 12:00:00,42.46,42.62,42.46,42.56,45300.0,30.2534,30.3674,30.2534,30.3246,45300.0
2014-11-04 12:30:00,42.55,42.6,42.54,42.57,34300.0,30.3175,30.3531,30.3104,30.3318,34300.0
2014-11-04 13:00:00,42.57,42.57,42.39,42.42,33400.0,30.3318,30.3318,30.2035,30.2249,33400.0
2014-11-04 13:30:00,42.41,42.47,42.36,42.45,35000.0,30.2178,30.2605,30.1821,30.2463,35000.0
2014-11-04 14:00:00,42.44,42.45,42.32,42.37,39000.0,30.2391,30.2463,30.1536,30.1893,39000.0
2014-11-04 14:30:00,42.36,42.46,42.35,42.45,41100.0,30.1821,30.2534,30.175,30.2463,41100.0
2014-11-04 15:00:00,42.45,42.45,42.3,42.31,56800.0,30.2463,30.2463,30.1394,30.1465,56800.0
2014-11-04 15:30:00,42.32,42.45,42.29,42.39,239700.0,30.1536,30.2463,30.1323,30.2035,239700.0
2014-11-05 09:30:00,42.56,43.19,42.46,42.95,187500.0,30.3246,30.7735,30.2534,30.6025,187500.0
2014-11-05 10:00:00,42.89,42.98,42.85,42.93,305700.0,30.5598,30.6239,30.5313,30.5883,305700.0
2014-11-05 10:30:00,42.93,42.94,42.69,42.78,167000.0,30.5883,30.5954,30.4173,30.4814,167000.0
2014-11-05 11:00:00,42.79,42.87,42.72,42.86,105600.0,30.4885,30.5455,30.4386,30.5384,105600.0
2014-11-05 11:30:00,42.86,42.96,42.7,42.7,308600.0,30.5384,30.6096,30.4244,30.4244,308600.0
2014-11-05 12:00:00,42.71,42.85,42.68,42.71,64500.0,30.4315,30.5313,30.4101,30.4315,64500.0
2014-11-05 12:30:00,42.7,43.05,42.7,43.05,287700.0,30.4244,30.6738,30.4244,30.6738,287700.0
2014-11-05 13:00:00,43.05,43.09,42.96,42.98,74900.0,30.6738,30.7023,30.6096,30.6239,74900.0
2014-11-05 13:30:00,42.98,43.04,42.95,43.04,72600.0,30.6239,30.6666,30.6025,30.6666,72600.0
2014-11-05 14:00:00,43.04,43.36,43.03,43.18,168500.0,30.6666,30.8946,30.6595,30.7664,168500.0
2014-11-05 14:30:00,43.17,43.22,43.11,43.22,76800.0,30.7593,30.7949,30.7165,30.7949,76800.0
2014-11-05 15:00:00,43.22,43.32,43.22,43.32,109500.0,30.7949,30.8661,30.7949,30.8661,109500.0
2014-11-05 15:30:00,43.3,43.43,43.28,43.4,241900.0,30.8519,30.9445,30.8376,30.9231,241900.0
2014-11-06 09:30:00,44.12,44.22,42.02,42.05,179600.0,31.4362,31.5074,29.9399,29.9613,179600.0
2014-11-06 10:00:00,42.06,42.29,41.89,42.27,121400.0,29.9684,30.1323,29.8472,30.118,121400.0
2014-11-06 10:30:00,42.28,42.6,42.28,42.35,149200.0,30.1251,30.3531,30.1251,30.175,149200.0
2014-11-06 11:00:00,42.34,42.45,42.16,42.4,155000.0,30.1679,30.2463,30.0396,30.2106,155000.0
2014-11-06 11:30:00,42.4,42.77,42.38,42.52,122800.0,30.2106,30.4743,30.1964,30.2961,122800.0
2014-11-06 12:00:00,42.52,42.67,42.33,42.5,152900.0,30.2961,30.403,30.1608,30.2819,152900.0
2014-11-06 12:30:00,42.48,42.54,42.38,42.41,97300.0,30.2676,30.3104,30.1964,30.2178,97300.0
2014-11-06 13:00:00,42.41,42.71,42.41,42.51,94100.0,30.2178,30.4315,30.2178,30.289,94100.0
2014-11-06 13:30:00,42.5,42.58,42.34,42.36,73700.0,30.2819,30.3389,30.1679,30.1821,73700.0
2014-11-06 14:00:00,42.37,42.48,42.31,42.4,70800.0,30.1893,30.2676,30.1465,30.2106,70800.0
2014-11-06 14:30:00,42.41,42.54,42.37,42.46,74500.0,30.2178,30.3104,30.1893,30.2534,74500.0
2014-11-06 15:00:00,42.47,42.48,42.27,42.27,101300.0,30.2605,30.2676,30.118,30.118,101300.0
2014-11-06 15:30:00,42.28,42.43,42.19,42.43,336800.0,30.1251,30.232,30.061,30.232,336800.0
2014-11-07 09:30:00,42.42,42.84,42.32,42.82,190700.0,30.2249,30.5241,30.1536,30.5099,190700.0
2014-11-07 10:00:00,42.82,43.07,42.8,43.02,55500.0,30.5099,30.688,30.4956,30.6524,55500.0
2014-11-07 10:30:00,43.03,43.19,42.97,43.14,70800.0,30.6595,30.7735,30.6168,30.7379,70800.0
2014-11-07 11:00:00,43.13,43.35,43.12,43.32,80000.0,30.7308,30.8875,30.7236,30.8661,80000.0
2014-11-07 11:30:00,43.32,43.34,43.17,43.3,42900.0,30.8661,30.8804,30.7593,30.8519,42900.0
2014-11-07 12:00:00,43.29,43.31,43.21,43.28,51800.0,30.8448,30.859,30.7878,30.8376,51800.0
2014-11-07 12:30:00,43.28,43.34,43.26,43.26,36600.0,30.8376,30.8804,30.8234,30.8234,36600.0
2014-11-07 13:00:00,43.26,43.33,43.26,43.29,56200.0,30.8234,30.8733,30.8234,30.8448,56200.0
2014-11-07 13:30:00,43.29,43.3,43.23,43.27,27900.0,30.8448,30.8519,30.802,30.8305,27900.0
2014-11-07 14:00:00,43.25,43.26,43.2,43.23,44100.0,30.8163,30.8234,30.7806,30.802,44100.0
2014-11-07 14:30:00,43.24,43.33,43.19,43.27,37500.0,30.8091,30.8733,30.7735,30.8305,37500.0
2014-11-07 15:00:00,43.27,43.28,43.22,43.25,40900.0,30.8305,30.8376,30.7949,30.8163,40900.0
2014-11-07 15:30:00,43.25,43.32,43.22,43.3,204600.0,30.8163,30.8661,30.7949,30.8519,204600.0
2014-11-10 09:30:00,43.16,43.27,42.91,42.99,87300.0,30.7521,30.8305,30.574,30.631,87300.0
2014-11-10 10:00:00,42.97,43.25,42.94,43.23,125400.0,30.6168,30.8163,30.5954,30.802,125400.0
2014-11-10 10:30:00,43.24,43.25,43.13,43.2,139200.0,30.8091,30.8163,30.7308,30.7806,139200.0
2014-11-10 11:00:00,43.22,43.27,43.17,43.25,110100.0,30.7949,30.8305,30.7593,30.8163,110100.0
2014-11-10 11:30:00,43.25,43.34,43.17,43.18,60200.0,30.8163,30.8804,30.7593,30.7664,60200.0
2014-11-10 12:00:00,43.18,43.25,43.17,43.22,46800.0,30.7664,30.8163,30.7593,30.7949,46800.0
2014-11-10 12:30:00,43.21,43.25,43.17,43.21,47700.0,30.7878,30.8163,30.7593,30.7878,47700.0
2014-11-10 13:00:00,43.21,43.25,43.16,43.21,87300.0,30.7878,30.8163,30.7521,30.7878,87300.0
2014-11-10 13:30:00,43.22,43.23,43.15,43.18,26600.0,30.7949,30.802,30.745,30.7664,26600.0
2014-11-10 14:00:00,43.17,43.3,43.16,43.3,54500.0,30.7593,30.8519,30.7521,30.8519,54500.0
2014-11-10 14:30:00,43.3,43.34,43.25,43.28,72500.0,30.8519,30.8804,30.8163,30.8376,72500.0
2014-11-10 15:00:00,43.28,43.34,43.25,43.32,85000.0,30.8376,30.8804,30.8163,30.8661,85000.0
2014-11-10 15:30:00,43.32,43.37,43.27,43.32,202300.0,30.8661,30.9018,30.8305,30.8661,202300.0
2014-11-11 09:30:00,43.36,43.54,43.19,43.43,54900.0,30.8946,31.0229,30.7735,30.9445,54900.0
2014-11-11 10:00:00,43.43,43.43,43.26,43.34,37300.0,30.9445,30.9445,30.8234,30.8804,37300.0
2014-11-11 10:30:00,43.34,43.41,43.29,43.38,54400.0,30.8804,30.9303,30.8448,30.9089,54400.0
2014-11-11 11:00:00,43.38,43.45,43.36,43.4,56300.0,30.9089,30.9588,30.8946,30.9231,56300.0
2014-11-11 11:30:00,43.39,43.45,43.33,43.4,26100.0,30.916,30.9588,30.8733,30.9231,26100.0
2014-11-11 12:00:00,43.39,43.43,43.34,43.36,37300.0,30.916,30.9445,30.8804,30.8946,37300.0
2014-11-11 12:30:00,43.36,43.4,43.28,43.3,26200.0,30.8946,30.9231,30.8376,30.8519,26200.0
2014-11-11 13:00:00,43.3,43.3,43.12,43.16,35300.0,30.8519,30.8519,30.7236,30.7521,35300.0
2014-11-11 13:30:00,43.16,43.24,43.08,43.24,35900.0,30.7521,30.8091,30.6951,30.8091,35900.0
2014-11-11 14:00:00,43.24,43.27,43.22,43.26,32500.0,30.8091,30.8305,30.7949,30.8234,32500.0
2014-11-11 14:30:00,43.26,43.27,43.21,43.25,48300.0,30.8234,30.8305,30.7878,30.8163,48300.0
2014-11-11 15:00:00,43.24,43.27,43.2,43.24,64700.0,30.8091,30.8305,30.7806,30.8091,64700.0
2014-11-11 15:30:00,43.25,43.33,43.23,43.3,260100.0,30.8163,30.8733,30.802,30.8519,260100.0
2014-11-12 09:30:00,42.95,42.99,42.5,42.74,121600.0,30.6025,30.631,30.2819,30.4529,121600.0
2014-11-12 10:00:00,42.74,42.79,42.38,42.63,114800.0,30.4529,30.4885,30.1964,30.3745,114800.0
2014-11-12 10:30:00,42.65,42.74,42.65,42.68,66900.0,30.3888,30.4529,30.3888,30.4101,66900.0
2014-11-12 11:00:00,42.68,42.79,42.64,42.7,160100.0,30.4101,30.4885,30.3816,30.4244,160100.0
2014-11-12 11:30:00,42.71,42.87,42.64,42.82,81800.0,30.4315,30.5455,30.3816,30.5099,81800.0
2014-11-12 12:00:00,42.81,42.87,42.7,42.84,67600.0,30.5028,30.5455,30.4244,30.5241,67600.0
2014-11-12 12:30:00,42.84,42.84,42.61,42.62,56700.0,30.5241,30.5241,30.3603,30.3674,56700.0
2014-11-12 13:00:00,42.63,42.73,42.57,42.71,52800.0,30.3745,30.4458,30.3318,30.4315,52800.0
2014-11-12 13:30:00,42.71,42.74,42.63,42.68,62600.0,30.4315,30.4529,30.3745,30.4101,62600.0
2014-11-12 14:00:00,42.69,42.71,42.53,42.55,122700.0,30.4173,30.4315,30.3033,30.3175,122700.0
2014-11-12 14:30:00,42.55,42.73,42.44,42.73,100000.0,30.3175,30.4458,30.2391,30.4458,100000.0
2014-11-12 15:00:00,42.73,42.79,42.66,42.7,169200.0,30.4458,30.4885,30.3959,30.4244,169200.0
2014-11-12 15:30:00,42.7,42.72,42.61,42.71,351600.0,30.4244,30.4386,30.3603,30.4315,351600.0
2014-11-13 09:30:00,42.67,42.99,42.55,42.56,58500.0,30.403,30.631,30.3175,30.3246,58500.0
2014-11-13 10:00:00,42.57,42.72,42.37,42.69,54100.0,30.3318,30.4386,30.1893,30.4173,54100.0
2014-11-13 10:30:00,42.69,42.79,42.58,42.73,46300.0,30.4173,30.4885,30.3389,30.4458,46300.0
2014-11-13 11:00:00,42.73,42.8,42.68,42.8,90800.0,30.4458,30.4956,30.4101,30.4956,90800.0
2014-11-13 11:30:00,42.8,42.8,42.63,42.72,82100.0,30.4956,30.4956,30.3745,30.4386,82100.0
2014-11-13 12:00:00,42.73,42.74,42.49,42.62,45200.0,30.4458,30.4529,30.2748,30.3674,45200.0
2014-11-13 12:30:00,42.63,42.65,42.54,42.61,52100.0,30.3745,30.3888,30.3104,30.3603,52100.0
2014-11-13 13:00:00,42.61,42.64,42.51,42.55,32700.0,30.3603,30.3816,30.289,30.3175,32700.0
2014-11-13 13:30:00,42.55,42.55,42.34,42.45,76600.0,30.3175,30.3175,30.1679,30.2463,76600.0
2014-11-13 14:00:00,42.45,42.51,42.43,42.48,50600.0,30.2463,30.289,30.232,30.2676,50600.0
2014-11-13 14:30:00,42.48,42.55,42.48,42.5,54400.0,30.2676,30.3175,30.2676,30.2819,54400.0
2014-11-13 15:00:00,42.51,42.54,42.33,42.35,98600.0,30.289,30.3104,30.1608,30.175,98600.0
2014-11-13 15:30:00,42.35,42.4,42.26,42.4,316700.0,30.175,30.2106,30.1109,30.2106,316700.0
2014-11-14 09:30:00,42.29,42.34,42.13,42.25,48500.0,30.1323,30.1679,30.0183,30.1038,48500.0
2014-11-14 10:00:00,42.24,42.28,42.11,42.12,78900.0,30.0966,30.1251,30.004,30.0111,78900.0
2014-11-14 10:30:00,42.11,42.34,42.07,42.29,78900.0,30.004,30.1679,29.9755,30.1323,78900.0
2014-11-14 11:00:00,42.3,42.41,42.3,42.37,61500.0,30.1394,30.2178,30.1394,30.1893,61500.0
2014-11-14 11:30:00,42.37,42.38,42.21,42.24,42500.0,30.1893,30.1964,30.0753,30.0966,42500.0
2014-11-14 12:00:00,42.26,42.3,42.16,42.29,63200.0,30.1109,30.1394,30.0396,30.1323,63200.0
2014-11-14 12:30:00,42.31,42.34,42.22,42.22,56500.0,30.1465,30.1679,30.0824,30.0824,56500.0
2014-11-14 13:00:00,42.21,42.23,42.12,42.21,32700.0,30.0753,30.0895,30.0111,30.0753,32700.0
2014-11-14 13:30:00,42.21,42.25,42.12,42.2,53500.0,30.0753,30.1038,30.0111,30.0681,53500.0
2014-11-14 14:00:00,42.19,42.31,42.18,42.19,65800.0,30.061,30.1465,30.0539,30.061,65800.0
2014-11-14 14:30:00,42.21,42.29,42.2,42.27,85100.0,30.0753,30.1323,30.0681,30.118,85100.0
2014-11-14 15:00:00,42.27,42.27,42.11,42.15,67800.0,30.118,30.118,30.004,30.0325,67800.0
2014-11-14 15:30:00,42.16,42.27,42.16,42.22,269900.0,30.0396,30.118,30.0396,30.0824,269900.0
2014-11-17 09:30:00,42.16,42.48,42.16,42.21,69300.0,30.0396,30.2676,30.0396,30.0753,69300.0
2014-11-17 10:00:00,42.19,42.41,42.16,42.37,68300.0,30.061,30.2178,30.0396,30.1893,68300.0
2014-11-17 10:30:00,42.38,42.6,42.31,42.6,92800.0,30.1964,30.3531,30.1465,30.3531,92800.0
2014-11-17 11:00:00,42.61,42.75,42.56,42.73,89200.0,30.3603,30.46,30.3246,30.4458,89200.0
2014-11-17 11:30:00,42.72,42.78,42.65,42.77,41900.0,30.4386,30.4814,30.3888,30.4743,41900.0
2014-11-17 12:00:00,42.78,42.9,42.77,42.84,55100.0,30.4814,30.5669,30.4743,30.5241,55100.0
2014-11-17 12:30:00,42.84,42.94,42.84,42.93,51100.0,30.5241,30.5954,30.5241,30.5883,51100.0
2014-11-17 13:00:00,42.94,43.05,42.91,43.03,69300.0,30.5954,30.6738,30.574,30.6595,69300.0
2014-11-17 13:30:00,43.04,43.04,42.98,43.01,46300.0,30.6666,30.6666,30.6239,30.6453,46300.0
2014-11-17 14:00:00,43.01,43.07,42.98,43.04,45700.0,30.6453,30.688,30.6239,30.6666,45700.0
2014-11-17 14:30:00,43.04,43.05,43.0,43.0,73100.0,30.6666,30.6738,30.6381,30.6381,73100.0
2014-11-17 15:00:00,43.0,43.1,43.0,43.1,86700.0,30.6381,30.7094,30.6381,30.7094,86700.0
2014-11-17 15:30:00,43.09,43.11,43.01,43.08,281800.0,30.7023,30.7165,30.6453,30.6951,281800.0
2014-11-18 09:30:00,43.1,43.41,42.89,43.28,357100.0,30.7094,30.9303,30.5598,30.8376,357100.0
2014-11-18 10:00:00,43.27,43.28,43.11,43.19,90100.0,30.8305,30.8376,30.7165,30.7735,90100.0
2014-11-18 10:30:00,43.19,43.56,43.19,43.52,165900.0,30.7735,31.0371,30.7735,31.0086,165900.0
2014-11-18 11:00:00,43.52,43.58,43.49,43.56,195400.0,31.0086,31.0514,30.9873,31.0371,195400.0
2014-11-18 11:30:00,43.57,43.61,43.48,43.5,81700.0,31.0443,31.0728,30.9801,30.9944,81700.0
2014-11-18 12:00:00,43.5,43.51,43.39,43.48,57100.0,30.9944,31.0015,30.916,30.9801,57100.0
2014-11-18 12:30:00,43.48,43.48,43.36,43.4,36600.0,30.9801,30.9801,30.8946,30.9231,36600.0
2014-11-18 13:00:00,43.4,43.43,43.34,43.37,39700.0,30.9231,30.9445,30.8804,30.9018,39700.0
2014-11-18 13:30:00,43.37,43.37,43.3,43.35,53900.0,30.9018,30.9018,30.8519,30.8875,53900.0
2014-11-18 14:00:00,43.35,43.44,43.33,43.41,26800.0,30.8875,30.9516,30.8733,30.9303,26800.0
2014-11-18 14:30:00,43.41,43.42,43.34,43.34,31200.0,30.9303,30.9374,30.8804,30.8804,31200.0
2014-11-18 15:00:00,43.34,43.38,43.32,43.33,35600.0,30.8804,30.9089,30.8661,30.8733,35600.0
2014-11-18 15:30:00,43.33,43.36,43.26,43.34,188600.0,30.8733,30.8946,30.8234,30.8804,188600.0
2014-11-19 09:30:00,43.12,43.22,42.9,43.16,84700.0,30.7236,30.7949,30.5669,30.7521,84700.0
2014-11-19 10:00:00,43.16,43.16,42.96,42.98,43600.0,30.7521,30.7521,30.6096,30.6239,43600.0
2014-11-19 10:30:00,42.98,42.99,42.87,42.87,54400.0,30.6239,30.631,30.5455,30.5455,54400.0
2014-11-19 11:00:00,42.89,42.94,42.86,42.87,59300.0,30.5598,30.5954,30.5384,30.5455,59300.0
2014-11-19 11:30:00,42.88,42.97,42.82,42.84,50100.0,30.5526,30.6168,30.5099,30.5241,50100.0
2014-11-19 12:00:00,42.83,42.84,42.76,42.78,55600.0,30.517,30.5241,30.4671,30.4814,55600.0
2014-11-19 12:30:00,42.77,42.94,42.77,42.94,41400.0,30.4743,30.5954,30.4743,30.5954,41400.0
2014-11-19 13:00:00,42.94,42.95,42.85,42.92,29000.0,30.5954,30.6025,30.5313,30.5811,29000.0
2014-11-19 13:30:00,42.92,43.04,42.87,42.99,49300.0,30.5811,30.6666,30.5455,30.631,49300.0
2014-11-19 14:00:00,43.0,43.14,42.99,43.04,58600.0,30.6381,30.7379,30.631,30.6666,58600.0
2014-11-19 14:30:00,43.05,43.07,42.9,42.94,37700.0,30.6738,30.688,30.5669,30.5954,37700.0
2014-11-19 15:00:00,42.95,43.04,42.92,43.0,63400.0,30.6025,30.6666,30.5811,30.6381,63400.0
2014-11-19 15:30:00,43.0,43.05,42.93,43.04,176900.0,30.6381,30.6738,30.5883,30.6666,176900.0
2014-11-20 09:30:00,42.88,42.96,42.63,42.63,88800.0,30.5526,30.6096,30.3745,30.3745,88800.0
2014-11-20 10:00:00,42.61,42.67,42.52,42.62,112700.0,30.3603,30.403,30.2961,30.3674,112700.0
2014-11-20 10:30:00,42.6,42.81,42.56,42.68,124900.0,30.3531,30.5028,30.3246,30.4101,124900.0
2014-11-20 11:00:00,42.68,42.81,42.64,42.77,104100.0,30.4101,30.5028,30.3816,30.4743,104100.0
2014-11-20 11:30:00,42.78,42.91,42.72,42.77,51300.0,30.4814,30.574,30.4386,30.4743,51300.0
2014-11-20 12:00:00,42.78,42.85,42.76,42.83,44100.0,30.4814,30.5313,30.4671,30.517,44100.0
2014-11-20 12:30:00,42.84,42.84,42.76,42.79,56500.0,30.5241,30.5241,30.4671,30.4885,56500.0
2014-11-20 13:00:00,42.79,42.84,42.78,42.79,46800.0,30.4885,30.5241,30.4814,30.4885,46800.0
2014-11-20 13:30:00,42.79,42.79,42.7,42.75,35800.0,30.4885,30.4885,30.4244,30.46,35800.0
2014-11-20 14:00:00,42.76,42.79,42.72,42.74,60400.0,30.4671,30.4885,30.4386,30.4529,60400.0
2014-11-20 14:30:00,42.73,42.74,42.61,42.64,47500.0,30.4458,30.4529,30.3603,30.3816,47500.0
2014-11-20 15:00:00,42.63,42.63,42.57,42.61,52500.0,30.3745,30.3745,30.3318,30.3603,52500.0
2014-11-20 15:30:00,42.62,42.68,42.61,42.66,206900.0,30.3674,30.4101,30.3603,30.3959,206900.0
2014-11-21 09:30:00,43.06,43.13,42.8,42.86,161300.0,30.6809,30.7308,30.4956,30.5384,161300.0
2014-11-21 10:00:00,42.87,42.87,42.68,42.75,45700.0,30.5455,30.5455,30.4101,30.46,45700.0
2014-11-21 10:30:00,42.75,42.76,42.67,42.73,49100.0,30.46,30.4671,30.403,30.4458,49100.0
2014-11-21 11:00:00,42.73,42.75,42.54,42.6,58500.0,30.4458,30.46,30.3104,30.3531,58500.0
2014-11-21 11:30:00,42.6,42.63,42.56,42.57,30600.0,30.3531,30.3745,30.3246,30.3318,30600.0
2014-11-21 12:00:00,42.57,42.61,42.45,42.45,33700.0,30.3318,30.3603,30.2463,30.2463,33700.0
2014-11-21 12:30:00,42.46,42.56,42.42,42.49,28900.0,30.2534,30.3246,30.2249,30.2748,28900.0
2014-11-21 13:00:00,42.5,42.53,42.45,42.47,33200.0,30.2819,30.3033,30.2463,30.2605,33200.0
2014-11-21 13:30:00,42.47,42.63,42.44,42.63,45400.0,30.2605,30.3745,30.2391,30.3745,45400.0
2014-11-21 14:00:00,42.63,42.73,42.61,42.67,51200.0,30.3745,30.4458,30.3603,30.403,51200.0
2014-11-21 14:30:00,42.66,42.79,42.64,42.78,64400.0,30.3959,30.4885,30.3816,30.4814,64400.0
2014-11-21 15:00:00,42.77,42.86,42.75,42.86,70900.0,30.4743,30.5384,30.46,30.5384,70900.0
2014-11-21 15:30:00,42.87,42.94,42.82,42.84,214500.0,30.5455,30.5954,30.5099,30.5241,214500.0
2014-11-24 09:30:00,42.8,42.94,42.7,42.78,74000.0,30.4956,30.5954,30.4244,30.4814,74000.0
2014-11-24 10:00:00,42.76,42.76,42.56,42.6,100700.0,30.4671,30.4671,30.3246,30.3531,100700.0
2014-11-24 10:30:00,42.61,42.73,42.58,42.65,80000.0,30.3603,30.4458,30.3389,30.3888,80000.0
2014-11-24 11:00:00,42.64,42.65,42.52,42.52,61600.0,30.3816,30.3888,30.2961,30.2961,61600.0
2014-11-24 11:30:00,42.54,42.6,42.5,42.5,38600.0,30.3104,30.3531,30.2819,30.2819,38600.0
2014-11-24 12:00:00,42.51,42.6,42.46,42.58,42200.0,30.289,30.3531,30.2534,30.3389,42200.0
2014-11-24 12:30:00,42.58,42.6,42.56,42.59,39000.0,30.3389,30.3531,30.3246,30.346,39000.0
2014-11-24 13:00:00,42.59,42.67,42.57,42.65,51200.0,30.346,30.403,30.3318,30.3888,51200.0
2014-11-24 13:30:00,42.65,42.68,42.53,42.53,36700.0,30.3888,30.4101,30.3033,30.3033,36700.0
2014-11-24 14:00:00,42.53,42.56,42.49,42.49,32000.0,30.3033,30.3246,30.2748,30.2748,32000.0
2014-11-24 14:30:00,42.48,42.5,42.45,42.46,52900.0,30.2676,30.2819,30.2463,30.2534,52900.0
2014-11-24 15:00:00,42.46,42.47,42.42,42.45,58700.0,30.2534,30.2605,30.2249,30.2463,58700.0
2014-11-24 15:30:00,42.45,42.5,42.41,42.49,194400.0,30.2463,30.2819,30.2178,30.2748,194400.0
2014-11-25 09:30:00,42.57,42.57,42.18,42.3,85700.0,30.3318,30.3318,30.0539,30.1394,85700.0
2014-11-25 10:00:00,42.29,42.29,42.11,42.16,95600.0,30.1323,30.1323,30.004,30.0396,95600.0
2014-11-25 10:30:00,42.16,42.17,42.08,42.11,82300.0,30.0396,30.0468,29.9826,30.004,82300.0
2014-11-25 11:00:00,42.11,42.17,42.08,42.08,74300.0,30.004,30.0468,29.9826,29.9826,74300.0
2014-11-25 11:30:00,42.08,42.16,42.06,42.14,58700.0,29.9826,30.0396,29.9684,30.0254,58700.0
2014-11-25 12:00:00,42.15,42.15,42.1,42.12,42900.0,30.0325,30.0325,29.9969,30.0111,42900.0
2014-11-25 12:30:00,42.11,42.21,42.06,42.21,91800.0,30.004,30.0753,29.9684,30.0753,91800.0
2014-11-25 13:00:00,42.21,42.28,42.18,42.25,107100.0,30.0753,30.1251,30.0539,30.1038,107100.0
2014-11-25 13:30:00,42.25,42.26,42.16,42.16,51300.0,30.1038,30.1109,30.0396,30.0396,51300.0
2014-11-25 14:00:00,42.16,42.18,42.1,42.14,42700.0,30.0396,30.0539,29.9969,30.0254,42700.0
2014-11-25 14:30:00,42.13,42.3,42.13,42.28,56800.0,30.0183,30.1394,30.0183,30.1251,56800.0
2014-11-25 15:00:00,42.29,42.43,42.28,42.4,59200.0,30.1323,30.232,30.1251,30.2106,59200.0
2014-11-25 15:30:00,42.4,42.44,42.38,42.39,234400.0,30.2106,30.2391,30.1964,30.2035,234400.0
2014-11-26 09:30:00,42.58,42.62,42.4,42.45,107800.0,30.3389,30.3674,30.2106,30.2463,107800.0
2014-11-26 10:00:00,42.45,42.48,42.32,42.34,65600.0,30.2463,30.2676,30.1536,30.1679,65600.0
2014-11-26 10:30:00,42.33,42.4,42.26,42.26,61600.0,30.1608,30.2106,30.1109,30.1109,61600.0
2014-11-26 11:00:00,42.26,42.34,42.23,42.27,81100.0,30.1109,30.1679,30.0895,30.118,81100.0
2014-11-26 11:30:00,42.26,42.27,42.18,42.23,39900.0,30.1109,30.118,30.0539,30.0895,39900.0
2014-11-26 12:00:00,42.24,42.53,42.22,42.49,45600.0,30.0966,30.3033,30.0824,30.2748,45600.0
2014-11-26 12:30:00,42.48,42.58,42.44,42.54,30700.0,30.2676,30.3389,30.2391,30.3104,30700.0
2014-11-26 13:00:00,42.54,42.68,42.53,42.66,52400.0,30.3104,30.4101,30.3033,30.3959,52400.0
2014-11-26 13:30:00,42.66,42.68,42.62,42.63,34300.0,30.3959,30.4101,30.3674,30.3745,34300.0
2014-11-26 14:00:00,42.63,42.71,42.62,42.67,49900.0,30.3745,30.4315,30.3674,30.403,49900.0
2014-11-26 14:30:00,42.68,42.68,42.6,42.6,66100.0,30.4101,30.4101,30.3531,30.3531,66100.0
2014-11-26 15:00:00,42.6,42.61,42.52,42.54,92100.0,30.3531,30.3603,30.2961,30.3104,92100.0
2014-11-26 15:30:00,42.54,42.6,42.53,42.57,177900.0,30.3104,30.3531,30.3033,30.3318,177900.0
2014-11-28 09:30:00,42.81,43.09,42.71,43.04,75100.0,30.5028,30.7023,30.4315,30.6666,75100.0
2014-11-28 10:00:00,43.04,43.36,43.03,43.29,68100.0,30.6666,30.8946,30.6595,30.8448,68100.0
2014-11-28 10:30:00,43.29,43.37,43.22,43.31,64800.0,30.8448,30.9018,30.7949,30.859,64800.0
2014-11-28 11:00:00,43.33,43.43,43.27,43.38,38300.0,30.8733,30.9445,30.8305,30.9089,38300.0
2014-11-28 11:30:00,43.38,43.38,43.25,43.29,33000.0,30.9089,30.9089,30.8163,30.8448,33000.0
2014-11-28 12:00:00,43.28,43.28,43.18,43.22,41700.0,30.8376,30.8376,30.7664,30.7949,41700.0
2014-11-28 12:30:00,43.22,43.23,43.07,43.12,140800.0,30.7949,30.802,30.688,30.7236,140800.0
2014-12-01 09:30:00,42.86,43.04,42.58,42.81,111200.0,30.5384,30.6666,30.3389,30.5028,111200.0
2014-12-01 10:00:00,42.8,43.28,42.8,43.24,102900.0,30.4956,30.8376,30.4956,30.8091,102900.0
2014-12-01 10:30:00,43.22,43.28,43.16,43.21,61100.0,30.7949,30.8376,30.7521,30.7878,61100.0
2014-12-01 11:00:00,43.23,43.36,43.21,43.34,67200.0,30.802,30.8946,30.7878,30.8804,67200.0
2014-12-01 11:30:00,43.34,43.48,43.33,43.39,62000.0,30.8804,30.9801,30.8733,30.916,62000.0
2014-12-01 12:00:00,43.38,43.43,43.31,43.41,51400.0,30.9089,30.9445,30.859,30.9303,51400.0
2014-12-01 12:30:00,43.4,43.44,43.35,43.42,33900.0,30.9231,30.9516,30.8875,30.9374,33900.0
2014-12-01 13:00:00,43.41,43.43,43.38,43.41,33500.0,30.9303,30.9445,30.9089,30.9303,33500.0
2014-12-01 13:30:00,43.42,43.54,43.42,43.46,44300.0,30.9374,31.0229,30.9374,30.9659,44300.0
2014-12-01 14:00:00,43.46,43.47,43.39,43.4,41000.0,30.9659,30.973,30.916,30.9231,41000.0
2014-12-01 14:30:00,43.4,43.4,43.22,43.24,67200.0,30.9231,30.9231,30.7949,30.8091,67200.0
2014-12-01 15:00:00,43.23,43.36,43.21,43.34,100800.0,30.802,30.8946,30.7878,30.8804,100800.0
2014-12-01 15:30:00,43.34,43.34,43.19,43.21,271500.0,30.8804,30.8804,30.7735,30.7878,271500.0
2014-12-02 09:30:00,42.95,43.25,42.78,43.12,198200.0,30.6025,30.8163,30.4814,30.7236,198200.0
2014-12-02 10:00:00,43.1,43.23,43.08,43.14,98600.0,30.7094,30.802,30.6951,30.7379,98600.0
2014-12-02 10:30:00,43.13,43.21,43.08,43.21,72300.0,30.7308,30.7878,30.6951,30.7878,72300.0
2014-12-02 11:00:00,43.21,43.33,43.15,43.24,47700.0,30.7878,30.8733,30.745,30.8091,47700.0
2014-12-02 11:30:00,43.24,43.28,43.09,43.14,28600.0,30.8091,30.8376,30.7023,30.7379,28600.0
2014-12-02 12:00:00,43.14,43.34,43.12,43.33,39200.0,30.7379,30.8804,30.7236,30.8733,39200.0
2014-12-02 12:30:00,43.33,43.36,43.22,43.25,41600.0,30.8733,30.8946,30.7949,30.8163,41600.0
2014-12-02 13:00:00,43.25,43.4,43.24,43.4,69400.0,30.8163,30.9231,30.8091,30.9231,69400.0
2014-12-02 13:30:00,43.4,43.55,43.37,43.53,50500.0,30.9231,31.03,30.9018,31.0158,50500.0
2014-12-02 14:00:00,43.53,43.6,43.51,43.56,45000.0,31.0158,31.0656,31.0015,31.0371,45000.0
2014-12-02 14:30:00,43.55,43.75,43.52,43.68,134900.0,31.03,31.1725,31.0086,31.1227,134900.0
2014-12-02 15:00:00,43.67,43.67,43.51,43.58,59500.0,31.1155,31.1155,31.0015,31.0514,59500.0
2014-12-02 15:30:00,43.57,43.57,43.48,43.53,145100.0,31.0443,31.0443,30.9801,31.0158,145100.0
2014-12-03 09:30:00,43.48,43.64,43.35,43.64,105000.0,30.9801,31.0942,30.8875,31.0942,105000.0
2014-12-03 10:00:00,43.64,43.69,43.56,43.57,111600.0,31.0942,31.1298,31.0371,31.0443,111600.0
2014-12-03 10:30:00,43.59,43.8,43.57,43.76,66200.0,31.0585,31.2082,31.0443,31.1797,66200.0
2014-12-03 11:00:00,43.76,43.76,43.53,43.6,69600.0,31.1797,31.1797,31.0158,31.0656,69600.0
2014-12-03 11:30:00,43.59,43.62,43.48,43.56,87000.0,31.0585,31.0799,30.9801,31.0371,87000.0
2014-12-03 12:00:00,43.57,43.74,43.51,43.74,54000.0,31.0443,31.1654,31.0015,31.1654,54000.0
2014-12-03 12:30:00,43.74,43.82,43.72,43.78,55700.0,31.1654,31.2224,31.1512,31.1939,55700.0
2014-12-03 13:00:00,43.78,43.9,43.74,43.89,80200.0,31.1939,31.2794,31.1654,31.2723,80200.0
2014-12-03 13:30:00,43.9,43.93,43.86,43.91,61400.0,31.2794,31.3008,31.2509,31.2865,61400.0
2014-12-03 14:00:00,43.9,43.93,43.81,43.82,108900.0,31.2794,31.3008,31.2153,31.2224,108900.0
2014-12-03 14:30:00,43.82,43.86,43.8,43.82,59600.0,31.2224,31.2509,31.2082,31.2224,59600.0
2014-12-03 15:00:00,43.82,43.89,43.75,43.89,71500.0,31.2224,31.2723,31.1725,31.2723,71500.0
2014-12-03 15:30:00,43.89,43.93,43.84,43.85,164300.0,31.2723,31.3008,31.2367,31.2438,164300.0
2014-12-04 09:30:00,43.87,43.97,43.7,43.73,316500.0,31.258,31.3293,31.1369,31.1583,316500.0
2014-12-04 10:00:00,43.71,43.72,43.43,43.48,244000.0,31.144,31.1512,30.9445,30.9801,244000.0
2014-12-04 10:30:00,43.47,43.47,43.32,43.42,64500.0,30.973,30.973,30.8661,30.9374,64500.0
2014-12-04 11:00:00,43.41,43.54,43.4,43.51,66600.0,30.9303,31.0229,30.9231,31.0015,66600.0
2014-12-04 11:30:00,43.53,43.59,43.49,43.54,35800.0,31.0158,31.0585,30.9873,31.0229,35800.0
2014-12-04 12:00:00,43.54,43.64,43.54,43.59,86200.0,31.0229,31.0942,31.0229,31.0585,86200.0
2014-12-04 12:30:00,43.59,43.77,43.48,43.53,89000.0,31.0585,31.1868,30.9801,31.0158,89000.0
2014-12-04 13:00:00,43.54,43.58,43.49,43.55,44000.0,31.0229,31.0514,30.9873,31.03,44000.0
2014-12-04 13:30:00,43.55,43.61,43.55,43.59,38800.0,31.03,31.0728,31.03,31.0585,38800.0
2014-12-04 14:00:00,43.59,43.64,43.57,43.63,35300.0,31.0585,31.0942,31.0443,31.087,35300.0
2014-12-04 14:30:00,43.63,43.64,43.55,43.56,28100.0,31.087,31.0942,31.03,31.0371,28100.0
2014-12-04 15:00:00,43.57,43.62,43.52,43.53,60400.0,31.0443,31.0799,31.0086,31.0158,60400.0
2014-12-04 15:30:00,43.52,43.62,43.5,43.58,223200.0,31.0086,31.0799,30.9944,31.0514,223200.0
2014-12-05 09:30:00,43.25,43.63,43.2,43.26,88500.0,30.8163,31.087,30.7806,30.8234,88500.0
2014-12-05 10:00:00,43.27,43.29,43.06,43.06,84900.0,30.8305,30.8448,30.6809,30.6809,84900.0
2014-12-05 10:30:00,43.06,43.08,42.82,42.85,76600.0,30.6809,30.6951,30.5099,30.5313,76600.0
2014-12-05 11:00:00,42.86,42.98,42.86,42.91,60100.0,30.5384,30.6239,30.5384,30.574,60100.0
2014-12-05 11:30:00,42.91,43.06,42.89,43.04,64200.0,30.574,30.6809,30.5598,30.6666,64200.0
2014-12-05 12:00:00,43.04,43.05,42.88,42.91,77200.0,30.6666,30.6738,30.5526,30.574,77200.0
2014-12-05 12:30:00,42.91,42.95,42.88,42.95,30300.0,30.574,30.6025,30.5526,30.6025,30300.0
2014-12-05 13:00:00,42.96,43.08,42.95,43.08,107600.0,30.6096,30.6951,30.6025,30.6951,107600.0
2014-12-05 13:30:00,43.07,43.1,43.02,43.04,51700.0,30.688,30.7094,30.6524,30.6666,51700.0
2014-12-05 14:00:00,43.04,43.19,43.03,43.19,55500.0,30.6666,30.7735,30.6595,30.7735,55500.0
2014-12-05 14:30:00,43.19,43.24,43.16,43.21,83500.0,30.7735,30.8091,30.7521,30.7878,83500.0
2014-12-05 15:00:00,43.21,43.26,43.19,43.26,81700.0,30.7878,30.8234,30.7735,30.8234,81700.0
2014-12-05 15:30:00,43.26,43.3,43.15,43.29,278600.0,30.8234,30.8519,30.745,30.8448,278600.0
2014-12-08 09:30:00,42.94,43.7,42.85,43.7,248700.0,30.8809,31.4275,30.8162,31.4275,248700.0
2014-12-08 10:00:00,43.7,43.9,43.66,43.75,151300.0,31.4275,31.5713,31.3987,31.4635,151300.0
2014-12-08 10:30:00,43.76,43.9,43.75,43.84,59300.0,31.4707,31.5713,31.4635,31.5282,59300.0
2014-12-08 11:00:00,43.84,43.85,43.74,43.81,92800.0,31.5282,31.5354,31.4563,31.5066,92800.0
2014-12-08 11:30:00,43.81,43.91,43.8,43.86,71900.0,31.5066,31.5785,31.4994,31.5426,71900.0
2014-12-08 12:00:00,43.87,43.89,43.7,43.72,61100.0,31.5498,31.5641,31.4275,31.4419,61100.0
2014-12-08 12:30:00,43.72,43.84,43.72,43.81,47300.0,31.4419,31.5282,31.4419,31.5066,47300.0
2014-12-08 13:00:00,43.8,43.81,43.67,43.67,90900.0,31.4994,31.5066,31.4059,31.4059,90900.0
2014-12-08 13:30:00,43.67,43.71,43.66,43.68,48500.0,31.4059,31.4347,31.3987,31.4131,48500.0
2014-12-08 14:00:00,43.67,43.69,43.61,43.69,66200.0,31.4059,31.4203,31.3628,31.4203,66200.0
2014-12-08 14:30:00,43.7,43.86,43.68,43.84,72500.0,31.4275,31.5426,31.4131,31.5282,72500.0
2014-12-08 15:00:00,43.83,43.94,43.79,43.94,86500.0,31.521,31.6001,31.4922,31.6001,86500.0
2014-12-08 15:30:00,43.93,43.98,43.89,43.92,281000.0,31.5929,31.6289,31.5641,31.5857,281000.0
2014-12-09 09:30:00,43.8,44.15,43.48,43.96,162400.0,31.4994,31.7511,31.2693,31.6145,162400.0
2014-12-09 10:00:00,43.97,43.98,43.69,43.71,87900.0,31.6217,31.6289,31.4203,31.4347,87900.0
2014-12-09 10:30:00,43.71,43.77,43.61,43.67,93000.0,31.4347,31.4778,31.3628,31.4059,93000.0
2014-12-09 11:00:00,43.67,43.68,43.45,43.58,72500.0,31.4059,31.4131,31.2477,31.3412,72500.0
2014-12-09 11:30:00,43.58,43.62,43.46,43.6,53200.0,31.3412,31.37,31.2549,31.3556,53200.0
2014-12-09 12:00:00,43.6,43.69,43.57,43.67,45800.0,31.3556,31.4203,31.334,31.4059,45800.0
2014-12-09 12:30:00,43.66,43.86,43.66,43.85,33500.0,31.3987,31.5426,31.3987,31.5354,33500.0
2014-12-09 13:00:00,43.85,44.0,43.8,43.97,49100.0,31.5354,31.6433,31.4994,31.6217,49100.0
2014-12-09 13:30:00,43.98,44.0,43.84,43.88,33600.0,31.6289,31.6433,31.5282,31.557,33600.0
2014-12-09 14:00:00,43.88,43.93,43.78,43.83,56400.0,31.557,31.5929,31.485,31.521,56400.0
2014-12-09 14:30:00,43.81,43.94,43.68,43.94,70900.0,31.5066,31.6001,31.4131,31.6001,70900.0
2014-12-09 15:00:00,43.93,43.98,43.86,43.87,78100.0,31.5929,31.6289,31.5426,31.5498,78100.0
2014-12-09 15:30:00,43.87,43.9,43.82,43.88,236300.0,31.5498,31.5713,31.5138,31.557,236300.0
2014-12-10 09:30:00,43.89,44.06,43.57,44.04,159100.0,31.5641,31.6864,31.334,31.672,159100.0
2014-12-10 10:00:00,44.04,44.16,43.99,44.04,134200.0,31.672,31.7583,31.6361,31.672,134200.0
2014-12-10 10:30:00,44.04,44.05,43.74,43.77,89300.0,31.672,31.6792,31.4563,31.4778,89300.0
2014-12-10 11:00:00,43.77,43.78,43.52,43.53,131600.0,31.4778,31.485,31.2981,31.3052,131600.0
2014-12-10 11:30:00,43.52,43.64,43.41,43.63,86100.0,31.2981,31.3844,31.2189,31.3772,86100.0
2014-12-10 12:00:00,43.62,43.64,43.43,43.48,62700.0,31.37,31.3844,31.2333,31.2693,62700.0
2014-12-10 12:30:00,43.48,43.5,43.38,43.41,106900.0,31.2693,31.2837,31.1974,31.2189,106900.0
2014-12-10 13:00:00,43.41,43.51,43.4,43.47,94000.0,31.2189,31.2909,31.2118,31.2621,94000.0
2014-12-10 13:30:00,43.47,43.47,43.21,43.29,70800.0,31.2621,31.2621,31.0751,31.1326,70800.0
2014-12-10 14:00:00,43.29,43.39,43.2,43.23,52900.0,31.1326,31.2046,31.0679,31.0895,52900.0
2014-12-10 14:30:00,43.21,43.22,43.03,43.03,100800.0,31.0751,31.0823,30.9457,30.9457,100800.0
2014-12-10 15:00:00,43.02,43.23,43.01,43.19,93500.0,30.9385,31.0895,30.9313,31.0607,93500.0
2014-12-10 15:30:00,43.19,43.26,43.04,43.06,472200.0,31.0607,31.1111,30.9529,30.9672,472200.0
2014-12-11 09:30:00,43.13,43.53,43.08,43.28,124400.0,31.0176,31.3052,30.9816,31.1255,124400.0
2014-12-11 10:00:00,43.29,43.62,43.27,43.57,75800.0,31.1326,31.37,31.1183,31.334,75800.0
2014-12-11 10:30:00,43.57,43.71,43.57,43.68,75000.0,31.334,31.4347,31.334,31.4131,75000.0
2014-12-11 11:00:00,43.69,43.71,43.6,43.66,53400.0,31.4203,31.4347,31.3556,31.3987,53400.0
2014-12-11 11:30:00,43.66,43.82,43.63,43.81,46200.0,31.3987,31.5138,31.3772,31.5066,46200.0
2014-12-11 12:00:00,43.8,43.81,43.68,43.71,30900.0,31.4994,31.5066,31.4131,31.4347,30900.0
2014-12-11 12:30:00,43.7,43.8,43.66,43.72,37900.0,31.4275,31.4994,31.3987,31.4419,37900.0
2014-12-11 13:00:00,43.72,43.72,43.59,43.61,30700.0,31.4419,31.4419,31.3484,31.3628,30700.0
2014-12-11 13:30:00,43.61,43.65,43.56,43.56,33400.0,31.3628,31.3915,31.3268,31.3268,33400.0
2014-12-11 14:00:00,43.56,43.57,43.38,43.38,37400.0,31.3268,31.334,31.1974,31.1974,37400.0
2014-12-11 14:30:00,43.38,43.46,43.3,43.32,55600.0,31.1974,31.2549,31.1398,31.1542,55600.0
2014-12-11 15:00:00,43.32,43.53,43.31,43.52,58100.0,31.1542,31.3052,31.147,31.2981,58100.0
2014-12-11 15:30:00,43.52,43.55,43.26,43.36,224700.0,31.2981,31.3196,31.1111,31.183,224700.0
2014-12-12 09:30:00,43.24,43.67,43.24,43.67,57100.0,31.0967,31.4059,31.0967,31.4059,57100.0
2014-12-12 10:00:00,43.68,43.68,43.13,43.19,40500.0,31.4131,31.4131,31.0176,31.0607,40500.0
2014-12-12 10:30:00,43.21,43.36,43.17,43.18,35800.0,31.0751,31.183,31.0463,31.0535,35800.0
2014-12-12 11:00:00,43.17,43.21,43.0,43.0,35900.0,31.0463,31.0751,30.9241,30.9241,35900.0
2014-12-12 11:30:00,43.02,43.06,42.95,42.96,50000.0,30.9385,30.9672,30.8881,30.8953,50000.0
2014-12-12 12:00:00,42.97,43.14,42.95,43.12,53000.0,30.9025,31.0248,30.8881,31.0104,53000.0
2014-12-12 12:30:00,43.14,43.16,43.0,43.08,51800.0,31.0248,31.0392,30.9241,30.9816,51800.0
2014-12-12 13:00:00,43.08,43.38,43.02,43.32,55200.0,30.9816,31.1974,30.9385,31.1542,55200.0
2014-12-12 13:30:00,43.33,43.45,43.31,43.43,41900.0,31.1614,31.2477,31.147,31.2333,41900.0
2014-12-12 14:00:00,43.42,43.42,43.26,43.27,33500.0,31.2261,31.2261,31.1111,31.1183,33500.0
2014-12-12 14:30:00,43.25,43.4,43.23,43.4,40100.0,31.1039,31.2118,31.0895,31.2118,40100.0
2014-12-12 15:00:00,43.39,43.46,43.29,43.35,55900.0,31.2046,31.2549,31.1326,31.1758,55900.0
2014-12-12 15:30:00,43.35,43.36,42.9,42.92,217500.0,31.1758,31.183,30.8522,30.8666,217500.0
2014-12-15 09:30:00,43.03,43.3,42.92,43.22,55300.0,30.9457,31.1398,30.8666,31.0823,55300.0
2014-12-15 10:00:00,43.21,43.26,43.08,43.13,36000.0,31.0751,31.1111,30.9816,31.0176,36000.0
2014-12-15 10:30:00,43.12,43.14,42.92,42.99,38800.0,31.0104,31.0248,30.8666,30.9169,38800.0
2014-12-15 11:00:00,42.98,42.98,42.4,42.4,53500.0,30.9097,30.9097,30.4926,30.4926,53500.0
2014-12-15 11:30:00,42.4,42.54,42.28,42.35,65800.0,30.4926,30.5933,30.4063,30.4566,65800.0
2014-12-15 12:00:00,42.35,42.53,42.33,42.48,45100.0,30.4566,30.5861,30.4422,30.5501,45100.0
2014-12-15 12:30:00,42.49,42.61,42.35,42.59,70400.0,30.5573,30.6436,30.4566,30.6292,70400.0
2014-12-15 13:00:00,42.58,42.59,42.36,42.36,45300.0,30.622,30.6292,30.4638,30.4638,45300.0
2014-12-15 13:30:00,42.35,42.49,42.32,42.42,34800.0,30.4566,30.5573,30.4351,30.507,34800.0
2014-12-15 14:00:00,42.42,42.62,42.31,42.58,34600.0,30.507,30.6508,30.4279,30.622,34600.0
2014-12-15 14:30:00,42.58,42.64,42.41,42.45,44300.0,30.622,30.6652,30.4998,30.5285,44300.0
2014-12-15 15:00:00,42.45,42.61,42.41,42.41,81800.0,30.5285,30.6436,30.4998,30.4998,81800.0
2014-12-15 15:30:00,42.41,42.58,42.38,42.45,375200.0,30.4998,30.622,30.4782,30.5285,375200.0
2014-12-16 09:30:00,42.5,42.62,42.28,42.28,64700.0,30.5645,30.6508,30.4063,30.4063,64700.0
2014-12-16 10:00:00,42.31,42.75,42.15,42.7,74100.0,30.4279,30.7443,30.3128,30.7083,74100.0
2014-12-16 10:30:00,42.71,42.91,42.55,42.82,125000.0,30.7155,30.8594,30.6005,30.7946,125000.0
2014-12-16 11:00:00,42.82,43.3,42.65,43.23,76900.0,30.7946,31.1398,30.6724,31.0895,76900.0
2014-12-16 11:30:00,43.25,43.36,43.13,43.17,152200.0,31.1039,31.183,31.0176,31.0463,152200.0
2014-12-16 12:00:00,43.17,43.25,42.98,43.01,87800.0,31.0463,31.1039,30.9097,30.9313,87800.0
2014-12-16 12:30:00,43.01,43.1,42.88,42.88,56500.0,30.9313,30.996,30.8378,30.8378,56500.0
2014-12-16 13:00:00,42.9,42.98,42.72,42.77,50000.0,30.8522,30.9097,30.7227,30.7587,50000.0
2014-12-16 13:30:00,42.77,42.97,42.68,42.91,46300.0,30.7587,30.9025,30.694,30.8594,46300.0
2014-12-16 14:00:00,42.91,43.0,42.84,42.96,78200.0,30.8594,30.9241,30.809,30.8953,78200.0
2014-12-16 14:30:00,42.96,43.01,42.83,42.95,71200.0,30.8953,30.9313,30.8018,30.8881,71200.0
2014-12-16 15:00:00,42.95,43.03,42.86,42.9,120300.0,30.8881,30.9457,30.8234,30.8522,120300.0
2014-12-16 15:30:00,42.87,43.01,42.63,42.67,243900.0,30.8306,30.9313,30.658,30.6868,243900.0
2014-12-17 09:30:00,42.76,43.19,42.76,43.06,79100.0,30.7515,31.0607,30.7515,30.9672,79100.0
2014-12-17 10:00:00,43.06,43.07,42.84,42.95,124900.0,30.9672,30.9744,30.809,30.8881,124900.0
2014-12-17 10:30:00,42.96,43.21,42.95,43.18,113700.0,30.8953,31.0751,30.8881,31.0535,113700.0
2014-12-17 11:00:00,43.19,43.35,43.11,43.31,48500.0,31.0607,31.1758,31.0032,31.147,48500.0
2014-12-17 11:30:00,43.3,43.7,43.23,43.64,144300.0,31.1398,31.4275,31.0895,31.3844,144300.0
2014-12-17 12:00:00,43.66,43.67,43.43,43.46,175600.0,31.3987,31.4059,31.2333,31.2549,175600.0
2014-12-17 12:30:00,43.46,43.53,43.38,43.45,84300.0,31.2549,31.3052,31.1974,31.2477,84300.0
2014-12-17 13:00:00,43.44,43.51,43.38,43.42,66400.0,31.2405,31.2909,31.1974,31.2261,66400.0
2014-12-17 13:30:00,43.43,43.5,43.34,43.4,67200.0,31.2333,31.2837,31.1686,31.2118,67200.0
2014-12-17 14:00:00,43.41,43.97,43.41,43.71,160800.0,31.2189,31.6217,31.2189,31.4347,160800.0
2014-12-17 14:30:00,43.7,43.89,43.57,43.64,278400.0,31.4275,31.5641,31.334,31.3844,278400.0
2014-12-17 15:00:00,43.66,43.93,43.48,43.89,133400.0,31.3987,31.5929,31.2693,31.5641,133400.0
2014-12-17 15:30:00,43.9,44.09,43.81,44.05,327800.0,31.5713,31.708,31.5066,31.6792,327800.0
2014-12-18 09:30:00,44.13,44.34,43.94,44.34,135400.0,31.7367,31.8878,31.6001,31.8878,135400.0
2014-12-18 10:00:00,44.34,44.46,44.24,44.4,113600.0,31.8878,31.9741,31.8159,31.9309,113600.0
2014-12-18 10:30:00,44.39,44.47,44.25,44.25,70800.0,31.9237,31.9813,31.823,31.823,70800.0
2014-12-18 11:00:00,44.23,44.55,44.15,44.43,106200.0,31.8087,32.0388,31.7511,31.9525,106200.0
2014-12-18 11:30:00,44.43,44.64,44.34,44.62,88700.0,31.9525,32.1035,31.8878,32.0891,88700.0
2014-12-18 12:00:00,44.63,44.75,44.61,44.67,134500.0,32.0963,32.1826,32.0819,32.1251,134500.0
2014-12-18 12:30:00,44.67,44.77,44.61,44.74,49300.0,32.1251,32.197,32.0819,32.1754,49300.0
2014-12-18 13:00:00,44.74,44.77,44.6,44.72,42800.0,32.1754,32.197,32.0748,32.1611,42800.0
2014-12-18 13:30:00,44.72,44.75,44.61,44.72,69000.0,32.1611,32.1826,32.0819,32.1611,69000.0
2014-12-18 14:00:00,44.73,44.82,44.64,44.64,110500.0,32.1682,32.233,32.1035,32.1035,110500.0
2014-12-18 14:30:00,44.64,44.74,44.58,44.7,65500.0,32.1035,32.1754,32.0604,32.1467,65500.0
2014-12-18 15:00:00,44.71,44.88,44.69,44.86,118100.0,32.1539,32.2761,32.1395,32.2617,118100.0
2014-12-18 15:30:00,44.85,45.06,44.82,45.0,276300.0,32.2545,32.4056,32.233,32.3624,276300.0
2014-12-19 09:30:00,45.02,45.41,44.98,45.19,420200.0,32.3768,32.6573,32.348,32.4991,420200.0
2014-12-19 10:00:00,45.21,45.32,45.19,45.28,96200.0,32.5134,32.5925,32.4991,32.5638,96200.0
2014-12-19 10:30:00,45.27,45.27,44.92,44.97,47800.0,32.5566,32.5566,32.3049,32.3408,47800.0
2014-12-19 11:00:00,44.96,45.26,44.95,45.19,105600.0,32.3337,32.5494,32.3265,32.4991,105600.0
2014-12-19 11:30:00,45.19,45.21,45.13,45.17,68100.0,32.4991,32.5134,32.4559,32.4847,68100.0
2014-12-19 12:00:00,45.17,45.18,45.02,45.07,46100.0,32.4847,32.4919,32.3768,32.4128,46100.0
2014-12-19 12:30:00,45.06,45.23,45.0,45.15,52100.0,32.4056,32.5278,32.3624,32.4703,52100.0
2014-12-19 13:00:00,45.15,45.24,45.1,45.23,70400.0,32.4703,32.535,32.4343,32.5278,70400.0
2014-12-19 13:30:00,45.23,45.25,45.13,45.22,90900.0,32.5278,32.5422,32.4559,32.5206,90900.0
2014-12-19 14:00:00,45.21,45.41,45.2,45.38,192600.0,32.5134,32.6573,32.5063,32.6357,192600.0
2014-12-19 14:30:00,45.38,45.5,45.26,45.49,122300.0,32.6357,32.722,32.5494,32.7148,122300.0
2014-12-19 15:00:00,45.5,45.54,45.41,45.5,117900.0,32.722,32.7508,32.6573,32.722,117900.0
2014-12-19 15:30:00,45.5,45.56,45.12,45.13,512400.0,32.722,32.7651,32.4487,32.4559,512400.0
2014-12-22 09:30:00,45.12,45.34,44.96,45.11,118100.0,32.4487,32.6069,32.3337,32.4415,118100.0
2014-12-22 10:00:00,45.12,45.35,45.09,45.33,100800.0,32.4487,32.6141,32.4271,32.5997,100800.0
2014-12-22 10:30:00,45.32,45.4,45.22,45.37,67100.0,32.5925,32.6501,32.5206,32.6285,67100.0
2014-12-22 11:00:00,45.36,45.36,45.11,45.18,41800.0,32.6213,32.6213,32.4415,32.4919,41800.0
2014-12-22 11:30:00,45.19,45.23,45.11,45.12,36000.0,32.4991,32.5278,32.4415,32.4487,36000.0
2014-12-22 12:00:00,45.12,45.14,45.03,45.04,111200.0,32.4487,32.4631,32.384,32.3912,111200.0
2014-12-22 12:30:00,45.03,45.1,44.98,45.07,35500.0,32.384,32.4343,32.348,32.4128,35500.0
2014-12-22 13:00:00,45.07,45.11,45.04,45.07,42400.0,32.4128,32.4415,32.3912,32.4128,42400.0
2014-12-22 13:30:00,45.07,45.08,44.99,45.04,67900.0,32.4128,32.42,32.3552,32.3912,67900.0
2014-12-22 14:00:00,45.03,45.24,45.01,45.15,288000.0,32.384,32.535,32.3696,32.4703,288000.0
2014-12-22 14:30:00,45.16,45.26,45.09,45.25,267700.0,32.4775,32.5494,32.4271,32.5422,267700.0
2014-12-22 15:00:00,45.26,45.39,45.26,45.34,70700.0,32.5494,32.6429,32.5494,32.6069,70700.0
2014-12-22 15:30:00,45.33,45.43,45.29,45.43,215100.0,32.5997,32.6717,32.571,32.6717,215100.0
2014-12-23 09:30:00,45.58,45.65,45.29,45.59,107300.0,32.7795,32.8299,32.571,32.7867,107300.0
2014-12-23 10:00:00,45.59,45.69,45.44,45.53,42800.0,32.7867,32.8586,32.6788,32.7436,42800.0
2014-12-23 10:30:00,45.48,45.67,45.41,45.67,36600.0,32.7076,32.8443,32.6573,32.8443,36600.0
2014-12-23 11:00:00,45.66,45.69,45.55,45.64,40800.0,32.8371,32.8586,32.758,32.8227,40800.0
2014-12-23 11:30:00,45.65,45.75,45.58,45.6,37100.0,32.8299,32.9018,32.7795,32.7939,37100.0
2014-12-23 12:00:00,45.6,45.83,45.6,45.83,57900.0,32.7939,32.9593,32.7939,32.9593,57900.0
2014-12-23 12:30:00,45.84,45.95,45.78,45.91,36500.0,32.9665,33.0456,32.9234,33.0169,36500.0
2014-12-23 13:00:00,45.91,45.92,45.66,45.72,168700.0,33.0169,33.024,32.8371,32.8802,168700.0
2014-12-23 13:30:00,45.71,45.74,45.64,45.66,33900.0,32.873,32.8946,32.8227,32.8371,33900.0
2014-12-23 14:00:00,45.67,45.77,45.62,45.77,128800.0,32.8443,32.9162,32.8083,32.9162,128800.0
2014-12-23 14:30:00,45.76,45.8,45.69,45.72,35600.0,32.909,32.9377,32.8586,32.8802,35600.0
2014-12-23 15:00:00,45.72,45.73,45.58,45.63,42400.0,32.8802,32.8874,32.7795,32.8155,42400.0
2014-12-23 15:30:00,45.62,45.67,45.61,45.64,172400.0,32.8083,32.8443,32.8011,32.8227,172400.0
2014-12-24 09:30:00,45.63,46.34,45.63,46.1,144900.0,32.8155,33.3261,32.8155,33.1535,144900.0
2014-12-24 10:00:00,46.09,46.35,45.98,46.3,167500.0,33.1463,33.3333,33.0672,33.2973,167500.0
2014-12-24 10:30:00,46.29,46.5,46.2,46.36,66800.0,33.2901,33.4412,33.2254,33.3405,66800.0
2014-12-24 11:00:00,46.37,46.68,46.35,46.68,134300.0,33.3477,33.5706,33.3333,33.5706,134300.0
2014-12-24 11:30:00,46.68,46.81,46.47,46.57,100600.0,33.5706,33.6641,33.4196,33.4915,100600.0
2014-12-24 12:00:00,46.57,46.82,46.48,46.77,100400.0,33.4915,33.6713,33.4268,33.6353,100400.0
2014-12-24 12:30:00,46.76,46.98,46.57,46.9,329400.0,33.6281,33.7864,33.4915,33.7288,329400.0
2014-12-26 09:30:00,46.95,47.57,46.95,47.42,139700.0,33.7648,34.2107,33.7648,34.1028,139700.0
2014-12-26 10:00:00,47.46,47.68,47.39,47.55,145200.0,34.1316,34.2898,34.0812,34.1963,145200.0
2014-12-26 10:30:00,47.53,47.6,47.38,47.4,117200.0,34.1819,34.2322,34.074,34.0884,117200.0
2014-12-26 11:00:00,47.39,47.5,47.31,47.44,84200.0,34.0812,34.1603,34.0237,34.1172,84200.0
2014-12-26 11:30:00,47.45,47.67,47.4,47.66,69800.0,34.1244,34.2826,34.0884,34.2754,69800.0
2014-12-26 12:00:00,47.66,47.75,47.55,47.65,91200.0,34.2754,34.3401,34.1963,34.2682,91200.0
2014-12-26 12:30:00,47.66,47.69,47.55,47.59,75500.0,34.2754,34.297,34.1963,34.2251,75500.0
2014-12-26 13:00:00,47.59,47.78,47.54,47.57,202300.0,34.2251,34.3617,34.1891,34.2107,202300.0
2014-12-26 13:30:00,47.56,47.6,47.42,47.53,92300.0,34.2035,34.2322,34.1028,34.1819,92300.0
2014-12-26 14:00:00,47.53,47.54,47.4,47.5,76700.0,34.1819,34.1891,34.0884,34.1603,76700.0
2014-12-26 14:30:00,47.51,47.52,47.43,47.51,87000.0,34.1675,34.1747,34.11,34.1675,87000.0
2014-12-26 15:00:00,47.51,47.51,47.43,47.5,89800.0,34.1675,34.1675,34.11,34.1603,89800.0
2014-12-26 15:30:00,47.49,47.58,47.47,47.5,344200.0,34.1531,34.2179,34.1388,34.1603,344200.0
2014-12-29 09:30:00,47.52,48.1,47.52,47.93,271700.0,34.1747,34.5918,34.1747,34.4696,271700.0
2014-12-29 10:00:00,47.95,48.07,47.77,47.82,105500.0,34.484,34.5703,34.3545,34.3905,105500.0
2014-12-29 10:30:00,47.82,47.9,47.73,47.89,113100.0,34.3905,34.448,34.3257,34.4408,113100.0
2014-12-29 11:00:00,47.87,47.89,47.76,47.82,72600.0,34.4264,34.4408,34.3473,34.3905,72600.0
2014-12-29 11:30:00,47.83,48.11,47.83,48.08,173400.0,34.3977,34.599,34.3977,34.5774,173400.0
2014-12-29 12:00:00,48.07,48.1,47.87,47.94,151200.0,34.5703,34.5918,34.4264,34.4768,151200.0
2014-12-29 12:30:00,47.94,47.95,47.83,47.9,52000.0,34.4768,34.484,34.3977,34.448,52000.0
2014-12-29 13:00:00,47.89,47.97,47.81,47.89,67800.0,34.4408,34.4983,34.3833,34.4408,67800.0
2014-12-29 13:30:00,47.88,48.1,47.88,48.1,67100.0,34.4336,34.5918,34.4336,34.5918,67100.0
2014-12-29 14:00:00,48.09,48.14,47.94,48.07,140300.0,34.5846,34.6206,34.4768,34.5703,140300.0
2014-12-29 14:30:00,48.07,48.08,47.81,47.95,83500.0,34.5703,34.5774,34.3833,34.484,83500.0
2014-12-29 15:00:00,47.95,47.96,47.87,47.91,229200.0,34.484,34.4911,34.4264,34.4552,229200.0
2014-12-29 15:30:00,47.91,48.01,47.85,47.92,244600.0,34.4552,34.5271,34.412,34.4624,244600.0
2014-12-30 09:30:00,47.76,47.78,47.11,47.37,96600.0,34.3473,34.3617,33.8799,34.0668,96600.0
2014-12-30 10:00:00,47.38,47.55,47.37,47.5,52100.0,34.074,34.1963,34.0668,34.1603,52100.0
2014-12-30 10:30:00,47.49,47.54,47.42,47.44,52600.0,34.1531,34.1891,34.1028,34.1172,52600.0
2014-12-30 11:00:00,47.44,47.47,47.25,47.37,50100.0,34.1172,34.1388,33.9805,34.0668,50100.0
2014-12-30 11:30:00,47.36,47.43,47.23,47.34,84000.0,34.0596,34.11,33.9662,34.0453,84000.0
2014-12-30 12:00:00,47.33,47.36,47.23,47.28,77400.0,34.0381,34.0596,33.9662,34.0021,77400.0
2014-12-30 12:30:00,47.28,47.32,47.23,47.24,37600.0,34.0021,34.0309,33.9662,33.9733,37600.0
2014-12-30 13:00:00,47.24,47.24,47.07,47.07,38200.0,33.9733,33.9733,33.8511,33.8511,38200.0
2014-12-30 13:30:00,47.07,47.09,46.92,46.97,50100.0,33.8511,33.8655,33.7432,33.7792,50100.0
2014-12-30 14:00:00,46.98,47.11,46.98,47.07,63000.0,33.7864,33.8799,33.7864,33.8511,63000.0
2014-12-30 14:30:00,47.07,47.25,47.07,47.25,105000.0,33.8511,33.9805,33.8511,33.9805,105000.0
2014-12-30 15:00:00,47.25,47.3,47.18,47.18,114700.0,33.9805,34.0165,33.9302,33.9302,114700.0
2014-12-30 15:30:00,47.19,47.2,47.06,47.14,227000.0,33.9374,33.9446,33.8439,33.9014,227000.0
2014-12-31 09:30:00,47.27,47.4,47.14,47.14,63500.0,33.9949,34.0884,33.9014,33.9014,63500.0
2014-12-31 10:00:00,47.14,47.27,46.94,46.97,60400.0,33.9014,33.9949,33.7576,33.7792,60400.0
2014-12-31 10:30:00,46.97,47.2,46.97,47.18,45900.0,33.7792,33.9446,33.7792,33.9302,45900.0
2014-12-31 11:00:00,47.17,47.32,47.16,47.22,43900.0,33.923,34.0309,33.9158,33.959,43900.0
2014-12-31 11:30:00,47.21,47.23,47.0,47.01,39000.0,33.9518,33.9662,33.8007,33.8079,39000.0
2014-12-31 12:00:00,47.02,47.03,46.74,46.81,44500.0,33.8151,33.8223,33.6138,33.6641,44500.0
2014-12-31 12:30:00,46.81,46.85,46.7,46.76,54700.0,33.6641,33.6929,33.585,33.6281,54700.0
2014-12-31 13:00:00,46.75,46.88,46.7,46.74,50000.0,33.621,33.7144,33.585,33.6138,50000.0
2014-12-31 13:30:00,46.74,46.75,46.53,46.57,58400.0,33.6138,33.621,33.4627,33.4915,58400.0
2014-12-31 14:00:00,46.58,46.63,46.41,46.45,58600.0,33.4987,33.5347,33.3764,33.4052,58600.0
2014-12-31 14:30:00,46.46,46.47,46.29,46.42,104300.0,33.4124,33.4196,33.2901,33.3836,104300.0
2014-12-31 15:00:00,46.42,46.48,46.32,46.41,100700.0,33.3836,33.4268,33.3117,33.3764,100700.0
2014-12-31 15:30:00,46.42,46.45,46.08,46.12,305600.0,33.3836,33.4052,33.1391,33.1679,305600.0
2015-01-02 09:30:00,46.29,46.34,46.08,46.18,159000.0,33.2901,33.3261,33.1391,33.211,159000.0
2015-01-02 10:00:00,46.17,46.37,46.01,46.3,140000.0,33.2038,33.3477,33.0888,33.2973,140000.0
2015-01-02 10:30:00,46.33,46.33,46.0,46.0,199300.0,33.3189,33.3189,33.0816,33.0816,199300.0
2015-01-02 11:00:00,46.03,46.1,45.96,45.99,139900.0,33.1032,33.1535,33.0528,33.0744,139900.0
2015-01-02 11:30:00,45.99,46.07,45.83,45.86,77100.0,33.0744,33.1319,32.9593,32.9809,77100.0
2015-01-02 12:00:00,45.87,46.03,45.8,45.88,76900.0,32.9881,33.1032,32.9377,32.9953,76900.0
2015-01-02 12:30:00,45.88,46.03,45.78,45.78,102800.0,32.9953,33.1032,32.9234,32.9234,102800.0
2015-01-02 13:00:00,45.8,45.86,45.55,45.56,118200.0,32.9377,32.9809,32.758,32.7651,118200.0
2015-01-02 13:30:00,45.55,45.62,45.49,45.51,195600.0,32.758,32.8083,32.7148,32.7292,195600.0
2015-01-02 14:00:00,45.51,45.72,45.49,45.61,146700.0,32.7292,32.8802,32.7148,32.8011,146700.0
2015-01-02 14:30:00,45.61,45.89,45.6,45.81,128100.0,32.8011,33.0025,32.7939,32.9449,128100.0
2015-01-02 15:00:00,45.82,45.92,45.65,45.92,134100.0,32.9521,33.024,32.8299,33.024,134100.0
2015-01-02 15:30:00,45.92,46.09,45.89,45.98,469500.0,33.024,33.1463,33.0025,33.0672,469500.0
2015-01-05 09:30:00,45.98,46.15,45.84,45.84,102100.0,33.0672,33.1895,32.9665,32.9665,102100.0
2015-01-05 10:00:00,45.82,45.94,45.74,45.89,74100.0,32.9521,33.0384,32.8946,33.0025,74100.0
2015-01-05 10:30:00,45.89,45.89,45.64,45.78,241000.0,33.0025,33.0025,32.8227,32.9234,241000.0
2015-01-05 11:00:00,45.78,45.85,45.68,45.73,327200.0,32.9234,32.9737,32.8514,32.8874,327200.0
2015-01-05 11:30:00,45.73,45.91,45.71,45.79,96200.0,32.8874,33.0169,32.873,32.9306,96200.0
2015-01-05 12:00:00,45.79,45.81,45.63,45.65,47200.0,32.9306,32.9449,32.8155,32.8299,47200.0
2015-01-05 12:30:00,45.65,45.68,45.55,45.61,49100.0,32.8299,32.8514,32.758,32.8011,49100.0
2015-01-05 13:00:00,45.61,45.68,45.53,45.59,57600.0,32.8011,32.8514,32.7436,32.7867,57600.0
2015-01-05 13:30:00,45.59,45.68,45.55,45.6,79800.0,32.7867,32.8514,32.758,32.7939,79800.0
2015-01-05 14:00:00,45.6,45.6,45.44,45.47,87200.0,32.7939,32.7939,32.6788,32.7004,87200.0
2015-01-05 14:30:00,45.46,45.54,45.33,45.33,201700.0,32.6932,32.7508,32.5997,32.5997,201700.0
2015-01-05 15:00:00,45.32,45.52,45.31,45.4,133400.0,32.5925,32.7364,32.5854,32.6501,133400.0
2015-01-05 15:30:00,45.4,45.61,45.37,45.53,538300.0,32.6501,32.8011,32.6285,32.7436,538300.0
2015-01-06 09:30:00,45.64,46.18,45.58,46.1,107400.0,32.8227,33.211,32.7795,33.1535,107400.0
2015-01-06 10:00:00,46.08,46.32,45.93,46.2,288900.0,33.1391,33.3117,33.0312,33.2254,288900.0
2015-01-06 10:30:00,46.2,46.25,45.87,45.89,156500.0,33.2254,33.2614,32.9881,33.0025,156500.0
2015-01-06 11:00:00,45.89,45.97,45.72,45.84,80200.0,33.0025,33.06,32.8802,32.9665,80200.0
2015-01-06 11:30:00,45.84,45.87,45.61,45.7,79900.0,32.9665,32.9881,32.8011,32.8658,79900.0
2015-01-06 12:00:00,45.71,45.71,45.48,45.55,68800.0,32.873,32.873,32.7076,32.758,68800.0
2015-01-06 12:30:00,45.55,45.64,45.48,45.5,160100.0,32.758,32.8227,32.7076,32.722,160100.0
2015-01-06 13:00:00,45.51,45.55,45.28,45.32,87200.0,32.7292,32.758,32.5638,32.5925,87200.0
2015-01-06 13:30:00,45.3,45.32,45.17,45.23,123900.0,32.5782,32.5925,32.4847,32.5278,123900.0
2015-01-06 14:00:00,45.24,45.25,45.14,45.2,120800.0,32.535,32.5422,32.4631,32.5063,120800.0
2015-01-06 14:30:00,45.2,45.25,45.1,45.15,292200.0,32.5063,32.5422,32.4343,32.4703,292200.0
2015-01-06 15:00:00,45.15,45.31,45.11,45.25,289300.0,32.4703,32.5854,32.4415,32.5422,289300.0
2015-01-06 15:30:00,45.24,45.24,44.93,44.99,608300.0,32.535,32.535,32.3121,32.3552,608300.0
2015-01-07 09:30:00,45.24,45.24,44.82,45.21,159600.0,32.535,32.535,32.233,32.5134,159600.0
2015-01-07 10:00:00,45.21,45.22,45.01,45.03,221500.0,32.5134,32.5206,32.3696,32.384,221500.0
2015-01-07 10:30:00,45.03,45.15,44.99,45.04,269200.0,32.384,32.4703,32.3552,32.3912,269200.0
2015-01-07 11:00:00,45.05,45.08,44.86,44.9,112100.0,32.3984,32.42,32.2617,32.2905,112100.0
2015-01-07 11:30:00,44.9,45.23,44.89,45.23,186800.0,32.2905,32.5278,32.2833,32.5278,186800.0
2015-01-07 12:00:00,45.24,45.53,45.24,45.52,219200.0,32.535,32.7436,32.535,32.7364,219200.0
2015-01-07 12:30:00,45.54,45.56,45.36,45.39,122100.0,32.7508,32.7651,32.6213,32.6429,122100.0
2015-01-07 13:00:00,45.39,45.42,45.27,45.29,85900.0,32.6429,32.6645,32.5566,32.571,85900.0
2015-01-07 13:30:00,45.29,45.42,45.29,45.41,107400.0,32.571,32.6645,32.571,32.6573,107400.0
2015-01-07 14:00:00,45.41,45.48,45.26,45.43,123400.0,32.6573,32.7076,32.5494,32.6717,123400.0
2015-01-07 14:30:00,45.43,45.47,45.29,45.32,93600.0,32.6717,32.7004,32.571,32.5925,93600.0
2015-01-07 15:00:00,45.33,45.44,45.27,45.3,109500.0,32.5997,32.6788,32.5566,32.5782,109500.0
2015-01-07 15:30:00,45.31,45.37,45.21,45.33,268500.0,32.5854,32.6285,32.5134,32.5997,268500.0
2015-01-08 09:30:00,45.74,45.82,45.5,45.74,113800.0,32.8946,32.9521,32.722,32.8946,113800.0
2015-01-08 10:00:00,45.73,45.88,45.63,45.65,97200.0,32.8874,32.9953,32.8155,32.8299,97200.0
2015-01-08 10:30:00,45.65,45.7,45.51,45.69,56400.0,32.8299,32.8658,32.7292,32.8586,56400.0
2015-01-08 11:00:00,45.7,45.85,45.7,45.79,120600.0,32.8658,32.9737,32.8658,32.9306,120600.0
2015-01-08 11:30:00,45.79,45.81,45.71,45.72,63000.0,32.9306,32.9449,32.873,32.8802,63000.0
2015-01-08 12:00:00,45.71,45.71,45.56,45.56,40500.0,32.873,32.873,32.7651,32.7651,40500.0
2015-01-08 12:30:00,45.56,45.6,45.48,45.6,72200.0,32.7651,32.7939,32.7076,32.7939,72200.0
2015-01-08 13:00:00,45.59,45.7,45.55,45.68,44600.0,32.7867,32.8658,32.758,32.8514,44600.0
2015-01-08 13:30:00,45.68,45.68,45.52,45.56,43100.0,32.8514,32.8514,32.7364,32.7651,43100.0
2015-01-08 14:00:00,45.56,45.64,45.52,45.64,50400.0,32.7651,32.8227,32.7364,32.8227,50400.0
2015-01-08 14:30:00,45.63,45.78,45.63,45.69,59000.0,32.8155,32.9234,32.8155,32.8586,59000.0
2015-01-08 15:00:00,45.69,45.73,45.65,45.71,75400.0,32.8586,32.8874,32.8299,32.873,75400.0
2015-01-08 15:30:00,45.71,45.72,45.46,45.51,339400.0,32.873,32.8802,32.6932,32.7292,339400.0
2015-01-09 09:30:00,45.53,45.53,45.19,45.23,67900.0,32.7436,32.7436,32.4991,32.5278,67900.0
2015-01-09 10:00:00,45.2,45.27,45.02,45.05,60000.0,32.5063,32.5566,32.3768,32.3984,60000.0
2015-01-09 10:30:00,45.04,45.04,44.8,45.0,52500.0,32.3912,32.3912,32.2186,32.3624,52500.0
2015-01-09 11:00:00,44.99,45.05,44.88,44.9,59900.0,32.3552,32.3984,32.2761,32.2905,59900.0
2015-01-09 11:30:00,44.9,45.07,44.84,45.05,53700.0,32.2905,32.4128,32.2474,32.3984,53700.0
2015-01-09 12:00:00,45.05,45.17,44.97,44.99,65300.0,32.3984,32.4847,32.3408,32.3552,65300.0
2015-01-09 12:30:00,45.01,45.2,45.0,45.09,41000.0,32.3696,32.5063,32.3624,32.4271,41000.0
2015-01-09 13:00:00,45.08,45.27,45.06,45.22,32500.0,32.42,32.5566,32.4056,32.5206,32500.0
2015-01-09 13:30:00,45.23,45.28,45.1,45.11,44900.0,32.5278,32.5638,32.4343,32.4415,44900.0
2015-01-09 14:00:00,45.11,45.11,45.02,45.03,42100.0,32.4415,32.4415,32.3768,32.384,42100.0
2015-01-09 14:30:00,45.01,45.09,44.97,45.05,46200.0,32.3696,32.4271,32.3408,32.3984,46200.0
2015-01-09 15:00:00,45.05,45.22,45.03,45.05,98200.0,32.3984,32.5206,32.384,32.3984,98200.0
2015-01-09 15:30:00,45.05,45.08,44.95,44.99,260800.0,32.3984,32.42,32.3265,32.3552,260800.0
2015-01-12 09:30:00,45.03,45.16,44.66,44.72,105500.0,32.384,32.4775,32.1179,32.1611,105500.0
2015-01-12 10:00:00,44.68,44.82,44.63,44.69,35000.0,32.1323,32.233,32.0963,32.1395,35000.0
2015-01-12 10:30:00,44.68,44.93,44.68,44.93,68000.0,32.1323,32.3121,32.1323,32.3121,68000.0
2015-01-12 11:00:00,44.95,45.0,44.84,44.86,37900.0,32.3265,32.3624,32.2474,32.2617,37900.0
2015-01-12 11:30:00,44.86,44.86,44.66,44.74,27000.0,32.2617,32.2617,32.1179,32.1754,27000.0
2015-01-12 12:00:00,44.73,44.84,44.71,44.83,24600.0,32.1682,32.2474,32.1539,32.2402,24600.0
2015-01-12 12:30:00,44.83,44.86,44.66,44.7,30900.0,32.2402,32.2617,32.1179,32.1467,30900.0
2015-01-12 13:00:00,44.71,44.76,44.65,44.65,23800.0,32.1539,32.1898,32.1107,32.1107,23800.0
2015-01-12 13:30:00,44.66,44.83,44.65,44.8,53400.0,32.1179,32.2402,32.1107,32.2186,53400.0
2015-01-12 14:00:00,44.79,44.81,44.65,44.67,35800.0,32.2114,32.2258,32.1107,32.1251,35800.0
2015-01-12 14:30:00,44.67,44.86,44.64,44.84,58800.0,32.1251,32.2617,32.1035,32.2474,58800.0
2015-01-12 15:00:00,44.84,44.95,44.82,44.83,61400.0,32.2474,32.3265,32.233,32.2402,61400.0
2015-01-12 15:30:00,44.83,44.99,44.74,44.83,186300.0,32.2402,32.3552,32.1754,32.2402,186300.0
2015-01-13 09:30:00,45.13,45.82,45.13,45.68,162900.0,32.4559,32.9521,32.4559,32.8514,162900.0
2015-01-13 10:00:00,45.69,45.76,45.55,45.58,145400.0,32.8586,32.909,32.758,32.7795,145400.0
2015-01-13 10:30:00,45.59,45.84,45.58,45.78,165800.0,32.7867,32.9665,32.7795,32.9234,165800.0
2015-01-13 11:00:00,45.78,45.79,45.65,45.78,124000.0,32.9234,32.9306,32.8299,32.9234,124000.0
2015-01-13 11:30:00,45.79,45.9,45.78,45.79,137300.0,32.9306,33.0097,32.9234,32.9306,137300.0
2015-01-13 12:00:00,45.79,45.83,45.64,45.67,45800.0,32.9306,32.9593,32.8227,32.8443,45800.0
2015-01-13 12:30:00,45.67,45.68,45.47,45.53,54300.0,32.8443,32.8514,32.7004,32.7436,54300.0
2015-01-13 13:00:00,45.53,45.57,45.26,45.29,50800.0,32.7436,32.7723,32.5494,32.571,50800.0
2015-01-13 13:30:00,45.3,45.3,44.92,45.06,79200.0,32.5782,32.5782,32.3049,32.4056,79200.0
2015-01-13 14:00:00,45.06,45.07,44.86,44.93,66300.0,32.4056,32.4128,32.2617,32.3121,66300.0
2015-01-13 14:30:00,44.93,45.15,44.93,44.96,179900.0,32.3121,32.4703,32.3121,32.3337,179900.0
2015-01-13 15:00:00,44.95,45.14,44.92,45.02,83000.0,32.3265,32.4631,32.3049,32.3768,83000.0
2015-01-13 15:30:00,45.02,45.32,45.02,45.23,242200.0,32.3768,32.5925,32.3768,32.5278,242200.0
2015-01-14 09:30:00,45.08,45.59,44.97,45.47,124700.0,32.42,32.7867,32.3408,32.7004,124700.0
2015-01-14 10:00:00,45.46,45.61,45.35,45.58,92700.0,32.6932,32.8011,32.6141,32.7795,92700.0
2015-01-14 10:30:00,45.57,45.58,45.39,45.55,79100.0,32.7723,32.7795,32.6429,32.758,79100.0
2015-01-14 11:00:00,45.55,45.57,45.33,45.44,49500.0,32.758,32.7723,32.5997,32.6788,49500.0
2015-01-14 11:30:00,45.44,45.53,45.36,45.47,34200.0,32.6788,32.7436,32.6213,32.7004,34200.0
2015-01-14 12:00:00,45.48,45.51,45.32,45.4,29400.0,32.7076,32.7292,32.5925,32.6501,29400.0
2015-01-14 12:30:00,45.39,45.48,45.32,45.38,27500.0,32.6429,32.7076,32.5925,32.6357,27500.0
2015-01-14 13:00:00,45.38,45.42,45.27,45.33,32100.0,32.6357,32.6645,32.5566,32.5997,32100.0
2015-01-14 13:30:00,45.32,45.32,45.15,45.22,27900.0,32.5925,32.5925,32.4703,32.5206,27900.0
2015-01-14 14:00:00,45.23,45.49,45.22,45.42,57100.0,32.5278,32.7148,32.5206,32.6645,57100.0
2015-01-14 14:30:00,45.43,45.54,45.4,45.45,97700.0,32.6717,32.7508,32.6501,32.686,97700.0
2015-01-14 15:00:00,45.45,45.64,45.4,45.57,116500.0,32.686,32.8227,32.6501,32.7723,116500.0
2015-01-14 15:30:00,45.57,45.71,45.47,45.62,303000.0,32.7723,32.873,32.7004,32.8083,303000.0
2015-01-15 09:30:00,45.74,45.83,45.5,45.75,120200.0,32.8946,32.9593,32.722,32.9018,120200.0
2015-01-15 10:00:00,45.75,45.93,45.73,45.91,178400.0,32.9018,33.0312,32.8874,33.0169,178400.0
2015-01-15 10:30:00,45.91,46.04,45.76,45.8,97800.0,33.0169,33.1103,32.909,32.9377,97800.0
2015-01-15 11:00:00,45.8,45.83,45.64,45.69,73400.0,32.9377,32.9593,32.8227,32.8586,73400.0
2015-01-15 11:30:00,45.69,45.85,45.66,45.83,56700.0,32.8586,32.9737,32.8371,32.9593,56700.0
2015-01-15 12:00:00,45.83,45.88,45.8,45.84,45600.0,32.9593,32.9953,32.9377,32.9665,45600.0
2015-01-15 12:30:00,45.83,45.83,45.66,45.71,48300.0,32.9593,32.9593,32.8371,32.873,48300.0
2015-01-15 13:00:00,45.71,45.84,45.69,45.75,52900.0,32.873,32.9665,32.8586,32.9018,52900.0
2015-01-15 13:30:00,45.72,45.87,45.66,45.83,28500.0,32.8802,32.9881,32.8371,32.9593,28500.0
2015-01-15 14:00:00,45.83,45.95,45.8,45.9,46200.0,32.9593,33.0456,32.9377,33.0097,46200.0
2015-01-15 14:30:00,45.9,46.11,45.86,46.09,85900.0,33.0097,33.1607,32.9809,33.1463,85900.0
2015-01-15 15:00:00,46.08,46.12,45.98,46.08,90100.0,33.1391,33.1679,33.0672,33.1391,90100.0
2015-01-15 15:30:00,46.08,46.14,46.0,46.05,186500.0,33.1391,33.1823,33.0816,33.1175,186500.0
2015-01-16 09:30:00,46.04,46.26,45.8,45.87,130700.0,33.1103,33.2686,32.9377,32.9881,130700.0
2015-01-16 10:00:00,45.88,46.07,45.83,46.01,53600.0,32.9953,33.1319,32.9593,33.0888,53600.0
2015-01-16 10:30:00,45.98,46.2,45.96,46.2,50000.0,33.0672,33.2254,33.0528,33.2254,50000.0
2015-01-16 11:00:00,46.19,46.22,46.07,46.14,34300.0,33.2182,33.2398,33.1319,33.1823,34300.0
2015-01-16 11:30:00,46.15,46.28,46.1,46.13,55000.0,33.1895,33.2829,33.1535,33.1751,55000.0
2015-01-16 12:00:00,46.14,46.29,46.14,46.28,63800.0,33.1823,33.2901,33.1823,33.2829,63800.0
2015-01-16 12:30:00,46.28,46.42,46.23,46.37,37300.0,33.2829,33.3836,33.247,33.3477,37300.0
2015-01-16 13:00:00,46.37,46.38,46.24,46.27,31000.0,33.3477,33.3549,33.2542,33.2758,31000.0
2015-01-16 13:30:00,46.27,46.4,46.25,46.39,19600.0,33.2758,33.3692,33.2614,33.3621,19600.0
2015-01-16 14:00:00,46.4,46.44,46.37,46.41,30100.0,33.3692,33.398,33.3477,33.3764,30100.0
2015-01-16 14:30:00,46.41,46.41,46.18,46.22,40500.0,33.3764,33.3764,33.211,33.2398,40500.0
2015-01-16 15:00:00,46.21,46.33,46.17,46.29,58000.0,33.2326,33.3189,33.2038,33.2901,58000.0
2015-01-16 15:30:00,46.28,46.57,46.27,46.53,148100.0,33.2829,33.4915,33.2758,33.4627,148100.0
2015-01-20 09:30:00,46.76,46.81,46.3,46.32,103700.0,33.6281,33.6641,33.2973,33.3117,103700.0
2015-01-20 10:00:00,46.3,46.51,46.21,46.49,91700.0,33.2973,33.4484,33.2326,33.434,91700.0
2015-01-20 10:30:00,46.48,46.49,46.14,46.15,175800.0,33.4268,33.434,33.1823,33.1895,175800.0
2015-01-20 11:00:00,46.15,46.23,46.01,46.21,163500.0,33.1895,33.247,33.0888,33.2326,163500.0
2015-01-20 11:30:00,46.21,46.22,45.84,45.86,202400.0,33.2326,33.2398,32.9665,32.9809,202400.0
2015-01-20 12:00:00,45.86,45.86,45.75,45.8,125400.0,32.9809,32.9809,32.9018,32.9377,125400.0
2015-01-20 12:30:00,45.81,45.82,45.7,45.73,83900.0,32.9449,32.9521,32.8658,32.8874,83900.0
2015-01-20 13:00:00,45.72,45.82,45.68,45.79,127500.0,32.8802,32.9521,32.8514,32.9306,127500.0
2015-01-20 13:30:00,45.8,45.86,45.8,45.85,73500.0,32.9377,32.9809,32.9377,32.9737,73500.0
2015-01-20 14:00:00,45.85,45.94,45.84,45.92,57800.0,32.9737,33.0384,32.9665,33.024,57800.0
2015-01-20 14:30:00,45.92,46.14,45.92,46.14,114700.0,33.024,33.1823,33.024,33.1823,114700.0
2015-01-20 15:00:00,46.14,46.24,46.11,46.23,111700.0,33.1823,33.2542,33.1607,33.247,111700.0
2015-01-20 15:30:00,46.23,46.28,46.17,46.26,327100.0,33.247,33.2829,33.2038,33.2686,327100.0
2015-01-21 09:30:00,46.13,46.37,45.73,46.1,211000.0,33.1751,33.3477,32.8874,33.1535,211000.0
2015-01-21 10:00:00,46.09,46.19,45.94,46.14,103900.0,33.1463,33.2182,33.0384,33.1823,103900.0
2015-01-21 10:30:00,46.15,46.4,46.03,46.33,98300.0,33.1895,33.3692,33.1032,33.3189,98300.0
2015-01-21 11:00:00,46.34,46.38,46.24,46.27,44700.0,33.3261,33.3549,33.2542,33.2758,44700.0
2015-01-21 11:30:00,46.27,46.49,46.25,46.46,38400.0,33.2758,33.434,33.2614,33.4124,38400.0
2015-01-21 12:00:00,46.45,46.5,46.29,46.34,30900.0,33.4052,33.4412,33.2901,33.3261,30900.0
2015-01-21 12:30:00,46.36,46.38,46.11,46.15,44900.0,33.3405,33.3549,33.1607,33.1895,44900.0
2015-01-21 13:00:00,46.13,46.24,46.01,46.04,49900.0,33.1751,33.2542,33.0888,33.1103,49900.0
2015-01-21 13:30:00,46.03,46.15,45.99,46.07,54700.0,33.1032,33.1895,33.0744,33.1319,54700.0
2015-01-21 14:00:00,46.06,46.2,46.02,46.2,48200.0,33.1247,33.2254,33.096,33.2254,48200.0
2015-01-21 14:30:00,46.18,46.31,46.09,46.3,44400.0,33.211,33.3045,33.1463,33.2973,44400.0
2015-01-21 15:00:00,46.3,46.37,46.19,46.33,64200.0,33.2973,33.3477,33.2182,33.3189,64200.0
2015-01-21 15:30:00,46.34,46.53,46.32,46.46,167000.0,33.3261,33.4627,33.3117,33.4124,167000.0
2015-01-22 09:30:00,46.65,46.8,46.28,46.45,67500.0,33.549,33.6569,33.2829,33.4052,67500.0
2015-01-22 10:00:00,46.44,46.6,46.33,46.57,44600.0,33.398,33.5131,33.3189,33.4915,44600.0
2015-01-22 10:30:00,46.57,46.71,46.44,46.63,44300.0,33.4915,33.5922,33.398,33.5347,44300.0
2015-01-22 11:00:00,46.62,46.64,46.25,46.34,32700.0,33.5275,33.5418,33.2614,33.3261,32700.0
2015-01-22 11:30:00,46.31,46.33,46.12,46.14,67500.0,33.3045,33.3189,33.1679,33.1823,67500.0
2015-01-22 12:00:00,46.15,46.19,46.04,46.11,77800.0,33.1895,33.2182,33.1103,33.1607,77800.0
2015-01-22 12:30:00,46.12,46.13,45.96,46.01,46900.0,33.1679,33.1751,33.0528,33.0888,46900.0
2015-01-22 13:00:00,46.02,46.18,46.02,46.15,34300.0,33.096,33.211,33.096,33.1895,34300.0
2015-01-22 13:30:00,46.16,46.26,46.1,46.23,74000.0,33.1966,33.2686,33.1535,33.247,74000.0
2015-01-22 14:00:00,46.24,46.26,46.13,46.16,50900.0,33.2542,33.2686,33.1751,33.1966,50900.0
2015-01-22 14:30:00,46.17,46.37,46.17,46.35,74300.0,33.2038,33.3477,33.2038,33.3333,74300.0
2015-01-22 15:00:00,46.36,46.43,46.33,46.39,105300.0,33.3405,33.3908,33.3189,33.3621,105300.0
2015-01-22 15:30:00,46.39,46.42,46.27,46.32,214100.0,33.3621,33.3836,33.2758,33.3117,214100.0
2015-01-23 09:30:00,46.44,46.79,46.41,46.71,129800.0,33.398,33.6497,33.3764,33.5922,129800.0
2015-01-23 10:00:00,46.7,46.73,46.48,46.58,48700.0,33.585,33.6066,33.4268,33.4987,48700.0
2015-01-23 10:30:00,46.57,46.73,46.53,46.69,53300.0,33.4915,33.6066,33.4627,33.5778,53300.0
2015-01-23 11:00:00,46.69,46.7,46.51,46.6,28900.0,33.5778,33.585,33.4484,33.5131,28900.0
2015-01-23 11:30:00,46.6,46.6,46.44,46.46,44300.0,33.5131,33.5131,33.398,33.4124,44300.0
2015-01-23 12:00:00,46.46,46.59,46.45,46.57,38000.0,33.4124,33.5059,33.4052,33.4915,38000.0
2015-01-23 12:30:00,46.57,46.65,46.51,46.53,30800.0,33.4915,33.549,33.4484,33.4627,30800.0
2015-01-23 13:00:00,46.53,46.57,46.48,46.56,27300.0,33.4627,33.4915,33.4268,33.4843,27300.0
2015-01-23 13:30:00,46.55,46.56,46.5,46.54,32400.0,33.4771,33.4843,33.4412,33.4699,32400.0
2015-01-23 14:00:00,46.54,46.58,46.47,46.51,47900.0,33.4699,33.4987,33.4196,33.4484,47900.0
2015-01-23 14:30:00,46.51,46.52,46.35,46.36,50900.0,33.4484,33.4555,33.3333,33.3405,50900.0
2015-01-23 15:00:00,46.35,46.4,46.31,46.37,94500.0,33.3333,33.3692,33.3045,33.3477,94500.0
2015-01-23 15:30:00,46.37,46.38,46.29,46.32,146900.0,33.3477,33.3549,33.2901,33.3117,146900.0
2015-01-26 09:30:00,46.11,46.29,45.72,45.75,113300.0,33.1607,33.2901,32.8802,32.9018,113300.0
2015-01-26 10:00:00,45.76,45.91,45.76,45.89,73500.0,32.909,33.0169,32.909,33.0025,73500.0
2015-01-26 10:30:00,45.89,46.02,45.88,45.98,67400.0,33.0025,33.096,32.9953,33.0672,67400.0
2015-01-26 11:00:00,45.98,46.13,45.96,46.04,104700.0,33.0672,33.1751,33.0528,33.1103,104700.0
2015-01-26 11:30:00,46.06,46.18,46.0,46.16,72400.0,33.1247,33.211,33.0816,33.1966,72400.0
2015-01-26 12:00:00,46.17,46.2,46.08,46.12,57500.0,33.2038,33.2254,33.1391,33.1679,57500.0
2015-01-26 12:30:00,46.12,46.13,45.93,45.94,148400.0,33.1679,33.1751,33.0312,33.0384,148400.0
2015-01-26 13:00:00,45.94,46.06,45.89,46.02,30400.0,33.0384,33.1247,33.0025,33.096,30400.0
2015-01-26 13:30:00,46.03,46.11,45.97,46.09,112800.0,33.1032,33.1607,33.06,33.1463,112800.0
2015-01-26 14:00:00,46.07,46.07,45.92,46.05,36100.0,33.1319,33.1319,33.024,33.1175,36100.0
2015-01-26 14:30:00,46.06,46.18,46.06,46.08,70100.0,33.1247,33.211,33.1247,33.1391,70100.0
2015-01-26 15:00:00,46.08,46.15,46.06,46.11,47600.0,33.1391,33.1895,33.1247,33.1607,47600.0
2015-01-26 15:30:00,46.1,46.23,46.09,46.2,191200.0,33.1535,33.247,33.1463,33.2254,191200.0
2015-01-27 09:30:00,46.08,46.62,46.02,46.55,98400.0,33.1391,33.5275,33.096,33.4771,98400.0
2015-01-27 10:00:00,46.55,46.67,46.39,46.39,101700.0,33.4771,33.5634,33.3621,33.3621,101700.0
2015-01-27 10:30:00,46.38,46.38,46.15,46.28,54900.0,33.3549,33.3549,33.1895,33.2829,54900.0
2015-01-27 11:00:00,46.25,46.27,46.1,46.23,52500.0,33.2614,33.2758,33.1535,33.247,52500.0
2015-01-27 11:30:00,46.22,46.36,46.18,46.25,60000.0,33.2398,33.3405,33.211,33.2614,60000.0
2015-01-27 12:00:00,46.24,46.38,46.23,46.38,46800.0,33.2542,33.3549,33.247,33.3549,46800.0
2015-01-27 12:30:00,46.38,46.45,46.31,46.43,42500.0,33.3549,33.4052,33.3045,33.3908,42500.0
2015-01-27 13:00:00,46.45,46.47,46.33,46.42,45000.0,33.4052,33.4196,33.3189,33.3836,45000.0
2015-01-27 13:30:00,46.41,46.42,46.34,46.39,49200.0,33.3764,33.3836,33.3261,33.3621,49200.0
2015-01-27 14:00:00,46.4,46.45,46.34,46.41,59200.0,33.3692,33.4052,33.3261,33.3764,59200.0
2015-01-27 14:30:00,46.4,46.4,46.22,46.23,47700.0,33.3692,33.3692,33.2398,33.247,47700.0
2015-01-27 15:00:00,46.23,46.29,46.15,46.15,81300.0,33.247,33.2901,33.1895,33.1895,81300.0
2015-01-27 15:30:00,46.15,46.27,46.09,46.2,227200.0,33.1895,33.2758,33.1463,33.2254,227200.0
2015-01-28 09:30:00,46.18,46.71,46.18,46.6,125200.0,33.211,33.5922,33.211,33.5131,125200.0
2015-01-28 10:00:00,46.62,46.73,46.54,46.56,89400.0,33.5275,33.6066,33.4699,33.4843,89400.0
2015-01-28 10:30:00,46.57,46.58,46.05,46.13,97000.0,33.4915,33.4987,33.1175,33.1751,97000.0
2015-01-28 11:00:00,46.14,46.22,46.09,46.16,100000.0,33.1823,33.2398,33.1463,33.1966,100000.0
2015-01-28 11:30:00,46.17,46.45,46.16,46.42,39200.0,33.2038,33.4052,33.1966,33.3836,39200.0
2015-01-28 12:00:00,46.42,46.5,46.37,46.46,30600.0,33.3836,33.4412,33.3477,33.4124,30600.0
2015-01-28 12:30:00,46.47,46.48,46.38,46.44,19500.0,33.4196,33.4268,33.3549,33.398,19500.0
2015-01-28 13:00:00,46.43,46.44,46.25,46.25,37200.0,33.3908,33.398,33.2614,33.2614,37200.0
2015-01-28 13:30:00,46.24,46.4,46.24,46.25,43000.0,33.2542,33.3692,33.2542,33.2614,43000.0
2015-01-28 14:00:00,46.23,46.43,46.04,46.07,82300.0,33.247,33.3908,33.1103,33.1319,82300.0
2015-01-28 14:30:00,46.06,46.19,45.99,46.11,81200.0,33.1247,33.2182,33.0744,33.1607,81200.0
2015-01-28 15:00:00,46.11,46.16,45.81,45.85,139300.0,33.1607,33.1966,32.9449,32.9737,139300.0
2015-01-28 15:30:00,45.85,45.85,45.48,45.62,227900.0,32.9737,32.9737,32.7076,32.8083,227900.0
2015-01-29 09:30:00,45.66,45.89,45.52,45.7,73400.0,32.8371,33.0025,32.7364,32.8658,73400.0
2015-01-29 10:00:00,45.72,45.97,45.69,45.83,72300.0,32.8802,33.06,32.8586,32.9593,72300.0
2015-01-29 10:30:00,45.83,45.87,45.55,45.79,77900.0,32.9593,32.9881,32.758,32.9306,77900.0
2015-01-29 11:00:00,45.79,45.96,45.7,45.92,126300.0,32.9306,33.0528,32.8658,33.024,126300.0
2015-01-29 11:30:00,45.92,46.11,45.92,46.01,44000.0,33.024,33.1607,33.024,33.0888,44000.0
2015-01-29 12:00:00,46.01,46.18,46.01,46.15,40100.0,33.0888,33.211,33.0888,33.1895,40100.0
2015-01-29 12:30:00,46.15,46.16,46.01,46.07,29600.0,33.1895,33.1966,33.0888,33.1319,29600.0
2015-01-29 13:00:00,46.08,46.37,46.04,46.36,42500.0,33.1391,33.3477,33.1103,33.3405,42500.0
2015-01-29 13:30:00,46.36,46.43,46.25,46.42,49500.0,33.3405,33.3908,33.2614,33.3836,49500.0
2015-01-29 14:00:00,46.41,46.45,46.28,46.38,41500.0,33.3764,33.4052,33.2829,33.3549,41500.0
2015-01-29 14:30:00,46.38,46.44,46.28,46.33,40500.0,33.3549,33.398,33.2829,33.3189,40500.0
2015-01-29 15:00:00,46.33,46.55,46.28,46.5,86200.0,33.3189,33.4771,33.2829,33.4412,86200.0
2015-01-29 15:30:00,46.49,46.61,46.45,46.49,150100.0,33.434,33.5203,33.4052,33.434,150100.0
2015-01-30 09:30:00,46.28,46.36,45.96,46.14,74000.0,33.2829,33.3405,33.0528,33.1823,74000.0
2015-01-30 10:00:00,46.13,46.2,45.82,45.88,82000.0,33.1751,33.2254,32.9521,32.9953,82000.0
2015-01-30 10:30:00,45.87,45.9,45.7,45.85,87300.0,32.9881,33.0097,32.8658,32.9737,87300.0
2015-01-30 11:00:00,45.85,45.91,45.7,45.87,74600.0,32.9737,33.0169,32.8658,32.9881,74600.0
2015-01-30 11:30:00,45.88,46.03,45.78,46.02,99600.0,32.9953,33.1032,32.9234,33.096,99600.0
2015-01-30 12:00:00,46.03,46.4,46.03,46.3,84800.0,33.1032,33.3692,33.1032,33.2973,84800.0
2015-01-30 12:30:00,46.3,46.3,45.97,45.97,43200.0,33.2973,33.2973,33.06,33.06,43200.0
2015-01-30 13:00:00,45.98,46.06,45.91,46.02,42900.0,33.0672,33.1247,33.0169,33.096,42900.0
2015-01-30 13:30:00,46.02,46.1,45.93,46.04,41600.0,33.096,33.1535,33.0312,33.1103,41600.0
2015-01-30 14:00:00,46.06,46.1,45.9,46.1,54900.0,33.1247,33.1535,33.0097,33.1535,54900.0
2015-01-30 14:30:00,46.12,46.12,45.69,45.72,98400.0,33.1679,33.1679,32.8586,32.8802,98400.0
2015-01-30 15:00:00,45.74,45.84,45.44,45.63,153500.0,32.8946,32.9665,32.6788,32.8155,153500.0
2015-01-30 15:30:00,45.62,45.68,45.22,45.29,360400.0,32.8083,32.8514,32.5206,32.571,360400.0
2015-02-02 09:30:00,45.46,45.66,44.95,45.01,127500.0,32.6932,32.8371,32.3265,32.3696,127500.0
2015-02-02 10:00:00,45.0,45.14,44.76,44.93,163100.0,32.3624,32.4631,32.1898,32.3121,163100.0
2015-02-02 10:30:00,44.93,45.32,44.88,45.19,74100.0,32.3121,32.5925,32.2761,32.4991,74100.0
2015-02-02 11:00:00,45.19,45.47,45.16,45.47,114000.0,32.4991,32.7004,32.4775,32.7004,114000.0
2015-02-02 11:30:00,45.47,45.54,45.31,45.43,92100.0,32.7004,32.7508,32.5854,32.6717,92100.0
2015-02-02 12:00:00,45.44,45.44,45.1,45.16,48900.0,32.6788,32.6788,32.4343,32.4775,48900.0
2015-02-02 12:30:00,45.17,45.24,45.03,45.03,54100.0,32.4847,32.535,32.384,32.384,54100.0
2015-02-02 13:00:00,45.04,45.26,44.94,45.12,62000.0,32.3912,32.5494,32.3193,32.4487,62000.0
2015-02-02 13:30:00,45.15,45.18,44.85,44.89,40600.0,32.4703,32.4919,32.2545,32.2833,40600.0
2015-02-02 14:00:00,44.89,45.17,44.88,45.15,49400.0,32.2833,32.4847,32.2761,32.4703,49400.0
2015-02-02 14:30:00,45.16,45.19,44.94,44.99,92900.0,32.4775,32.4991,32.3193,32.3552,92900.0
2015-02-02 15:00:00,44.99,45.15,44.96,45.03,116800.0,32.3552,32.4703,32.3337,32.384,116800.0
2015-02-02 15:30:00,45.03,45.42,45.01,45.41,289900.0,32.384,32.6645,32.3696,32.6573,289900.0
2015-02-03 09:30:00,45.34,45.55,45.26,45.4,147100.0,32.6069,32.758,32.5494,32.6501,147100.0
2015-02-03 10:00:00,45.43,45.43,45.24,45.3,153300.0,32.6717,32.6717,32.535,32.5782,153300.0
2015-02-03 10:30:00,45.32,45.36,45.2,45.26,96900.0,32.5925,32.6213,32.5063,32.5494,96900.0
2015-02-03 11:00:00,45.25,45.66,45.25,45.58,103700.0,32.5422,32.8371,32.5422,32.7795,103700.0
2015-02-03 11:30:00,45.57,45.58,45.36,45.41,166400.0,32.7723,32.7795,32.6213,32.6573,166400.0
2015-02-03 12:00:00,45.41,45.43,45.28,45.31,170600.0,32.6573,32.6717,32.5638,32.5854,170600.0
2015-02-03 12:30:00,45.31,45.41,45.25,45.34,98500.0,32.5854,32.6573,32.5422,32.6069,98500.0
2015-02-03 13:00:00,45.35,45.65,45.34,45.56,84700.0,32.6141,32.8299,32.6069,32.7651,84700.0
2015-02-03 13:30:00,45.57,45.61,45.42,45.55,78500.0,32.7723,32.8011,32.6645,32.758,78500.0
2015-02-03 14:00:00,45.55,45.58,45.33,45.35,126900.0,32.758,32.7795,32.5997,32.6141,126900.0
2015-02-03 14:30:00,45.35,45.4,45.3,45.36,85700.0,32.6141,32.6501,32.5782,32.6213,85700.0
2015-02-03 15:00:00,45.36,45.4,45.29,45.36,192400.0,32.6213,32.6501,32.571,32.6213,192400.0
2015-02-03 15:30:00,45.36,45.45,45.28,45.41,367800.0,32.6213,32.686,32.5638,32.6573,367800.0
2015-02-04 09:30:00,45.2,45.48,45.05,45.05,242300.0,32.5063,32.7076,32.3984,32.3984,242300.0
2015-02-04 10:00:00,45.07,45.35,45.05,45.26,87600.0,32.4128,32.6141,32.3984,32.5494,87600.0
2015-02-04 10:30:00,45.26,45.42,45.21,45.25,110800.0,32.5494,32.6645,32.5134,32.5422,110800.0
2015-02-04 11:00:00,45.24,45.33,45.17,45.22,66300.0,32.535,32.5997,32.4847,32.5206,66300.0
2015-02-04 11:30:00,45.22,45.23,45.1,45.22,55500.0,32.5206,32.5278,32.4343,32.5206,55500.0
2015-02-04 12:00:00,45.23,45.24,45.06,45.08,105700.0,32.5278,32.535,32.4056,32.42,105700.0
2015-02-04 12:30:00,45.08,45.13,44.88,44.93,82300.0,32.42,32.4559,32.2761,32.3121,82300.0
2015-02-04 13:00:00,44.93,44.96,44.66,44.96,159700.0,32.3121,32.3337,32.1179,32.3337,159700.0
2015-02-04 13:30:00,44.95,44.96,44.79,44.83,61200.0,32.3265,32.3337,32.2114,32.2402,61200.0
2015-02-04 14:00:00,44.84,44.91,44.74,44.85,70700.0,32.2474,32.2977,32.1754,32.2545,70700.0
2015-02-04 14:30:00,44.85,44.86,44.65,44.66,112300.0,32.2545,32.2617,32.1107,32.1179,112300.0
2015-02-04 15:00:00,44.66,44.82,44.56,44.81,162000.0,32.1179,32.233,32.046,32.2258,162000.0
2015-02-04 15:30:00,44.82,44.86,44.46,44.58,340200.0,32.233,32.2617,31.9741,32.0604,340200.0
2015-02-05 09:30:00,44.71,45.03,44.58,44.8,92700.0,32.1539,32.384,32.0604,32.2186,92700.0
2015-02-05 10:00:00,44.79,44.99,44.79,44.93,121300.0,32.2114,32.3552,32.2114,32.3121,121300.0
2015-02-05 10:30:00,44.94,45.17,44.92,45.14,109500.0,32.3193,32.4847,32.3049,32.4631,109500.0
2015-02-05 11:00:00,45.13,45.18,45.04,45.06,43300.0,32.4559,32.4919,32.3912,32.4056,43300.0
2015-02-05 11:30:00,45.06,45.16,45.05,45.13,52400.0,32.4056,32.4775,32.3984,32.4559,52400.0
2015-02-05 12:00:00,45.14,45.15,45.06,45.09,51100.0,32.4631,32.4703,32.4056,32.4271,51100.0
2015-02-05 12:30:00,45.09,45.11,44.97,45.05,34400.0,32.4271,32.4415,32.3408,32.3984,34400.0
2015-02-05 13:00:00,45.05,45.22,45.05,45.15,41000.0,32.3984,32.5206,32.3984,32.4703,41000.0
2015-02-05 13:30:00,45.16,45.24,45.12,45.22,116700.0,32.4775,32.535,32.4487,32.5206,116700.0
2015-02-05 14:00:00,45.22,45.26,45.15,45.16,107700.0,32.5206,32.5494,32.4703,32.4775,107700.0
2015-02-05 14:30:00,45.16,45.17,45.05,45.09,88900.0,32.4775,32.4847,32.3984,32.4271,88900.0
2015-02-05 15:00:00,45.09,45.21,45.08,45.2,85600.0,32.4271,32.5134,32.42,32.5063,85600.0
2015-02-05 15:30:00,45.2,45.21,45.08,45.15,283000.0,32.5063,32.5134,32.42,32.4703,283000.0
2015-02-06 09:30:00,44.89,44.89,44.32,44.33,95900.0,32.2833,32.2833,31.8734,31.8806,95900.0
2015-02-06 10:00:00,44.36,44.4,44.17,44.32,64600.0,31.9022,31.9309,31.7655,31.8734,64600.0
2015-02-06 10:30:00,44.33,44.37,44.21,44.22,68600.0,31.8806,31.9093,31.7943,31.8015,68600.0
2015-02-06 11:00:00,44.21,44.22,44.02,44.09,62800.0,31.7943,31.8015,31.6576,31.708,62800.0
2015-02-06 11:30:00,44.08,44.16,44.03,44.04,59000.0,31.7008,31.7583,31.6648,31.672,59000.0
2015-02-06 12:00:00,44.04,44.07,43.89,43.95,85300.0,31.672,31.6936,31.5641,31.6073,85300.0
2015-02-06 12:30:00,43.96,43.98,43.79,43.86,54900.0,31.6145,31.6289,31.4922,31.5426,54900.0
2015-02-06 13:00:00,43.86,43.87,43.6,43.61,76100.0,31.5426,31.5498,31.3556,31.3628,76100.0
2015-02-06 13:30:00,43.61,43.62,43.44,43.5,98500.0,31.3628,31.37,31.2405,31.2837,98500.0
2015-02-06 14:00:00,43.51,43.54,43.34,43.36,89500.0,31.2909,31.3124,31.1686,31.183,89500.0
2015-02-06 14:30:00,43.36,43.37,43.07,43.08,162700.0,31.183,31.1902,30.9744,30.9816,162700.0
2015-02-06 15:00:00,43.08,43.08,42.79,42.81,329100.0,30.9816,30.9816,30.7731,30.7874,329100.0
2015-02-06 15:30:00,42.81,42.91,42.67,42.89,429800.0,30.7874,30.8594,30.6868,30.845,429800.0
2015-02-09 09:30:00,42.94,43.14,42.73,43.04,252600.0,30.8809,31.0248,30.7299,30.9529,252600.0
2015-02-09 10:00:00,43.04,43.07,42.82,42.87,85300.0,30.9529,30.9744,30.7946,30.8306,85300.0
2015-02-09 10:30:00,42.87,42.87,42.57,42.65,198700.0,30.8306,30.8306,30.6148,30.6724,198700.0
2015-02-09 11:00:00,42.64,42.79,42.64,42.74,198400.0,30.6652,30.7731,30.6652,30.7371,198400.0
2015-02-09 11:30:00,42.74,42.84,42.74,42.79,53500.0,30.7371,30.809,30.7371,30.7731,53500.0
2015-02-09 12:00:00,42.8,42.82,42.59,42.67,60400.0,30.7803,30.7946,30.6292,30.6868,60400.0
2015-02-09 12:30:00,42.68,42.76,42.48,42.5,175600.0,30.694,30.7515,30.5501,30.5645,175600.0
2015-02-09 13:00:00,42.5,42.55,42.21,42.24,243000.0,30.5645,30.6005,30.3559,30.3775,243000.0
2015-02-09 13:30:00,42.23,42.24,41.95,41.96,204500.0,30.3703,30.3775,30.169,30.1762,204500.0
2015-02-09 14:00:00,41.96,42.07,41.88,41.89,250300.0,30.1762,30.2553,30.1186,30.1258,250300.0
2015-02-09 14:30:00,41.88,42.08,41.76,41.95,228000.0,30.1186,30.2625,30.0323,30.169,228000.0
2015-02-09 15:00:00,41.95,42.01,41.86,42.0,200600.0,30.169,30.2121,30.1042,30.2049,200600.0
2015-02-09 15:30:00,42.0,42.23,41.93,42.19,665000.0,30.2049,30.3703,30.1546,30.3416,665000.0
2015-02-10 09:30:00,42.27,42.53,42.19,42.47,133600.0,30.3991,30.5861,30.3416,30.5429,133600.0
2015-02-10 10:00:00,42.47,42.63,42.36,42.6,96300.0,30.5429,30.658,30.4638,30.6364,96300.0
2015-02-10 10:30:00,42.6,42.71,42.53,42.71,64700.0,30.6364,30.7155,30.5861,30.7155,64700.0
2015-02-10 11:00:00,42.72,42.79,42.63,42.66,278300.0,30.7227,30.7731,30.658,30.6796,278300.0
2015-02-10 11:30:00,42.66,42.7,42.6,42.62,110700.0,30.6796,30.7083,30.6364,30.6508,110700.0
2015-02-10 12:00:00,42.62,42.83,42.59,42.82,107400.0,30.6508,30.8018,30.6292,30.7946,107400.0
2015-02-10 12:30:00,42.82,42.82,42.75,42.75,94500.0,30.7946,30.7946,30.7443,30.7443,94500.0
2015-02-10 13:00:00,42.75,42.8,42.67,42.73,107000.0,30.7443,30.7803,30.6868,30.7299,107000.0
2015-02-10 13:30:00,42.73,42.86,42.72,42.79,75600.0,30.7299,30.8234,30.7227,30.7731,75600.0
2015-02-10 14:00:00,42.78,43.01,42.78,42.98,110500.0,30.7659,30.9313,30.7659,30.9097,110500.0
2015-02-10 14:30:00,42.98,43.3,42.95,43.3,172100.0,30.9097,31.1398,30.8881,31.1398,172100.0
2015-02-10 15:00:00,43.3,43.34,43.16,43.33,140000.0,31.1398,31.1686,31.0392,31.1614,140000.0
2015-02-10 15:30:00,43.32,43.39,43.28,43.33,291300.0,31.1542,31.2046,31.1255,31.1614,291300.0
2015-02-11 09:30:00,43.04,43.16,42.61,42.82,128400.0,30.9529,31.0392,30.6436,30.7946,128400.0
2015-02-11 10:00:00,42.8,42.83,42.66,42.72,168300.0,30.7803,30.8018,30.6796,30.7227,168300.0
2015-02-11 10:30:00,42.72,42.72,42.58,42.58,129500.0,30.7227,30.7227,30.622,30.622,129500.0
2015-02-11 11:00:00,42.59,42.83,42.59,42.65,95100.0,30.6292,30.8018,30.6292,30.6724,95100.0
2015-02-11 11:30:00,42.65,42.66,42.55,42.55,100000.0,30.6724,30.6796,30.6005,30.6005,100000.0
2015-02-11 12:00:00,42.55,42.69,42.51,42.6,60300.0,30.6005,30.7011,30.5717,30.6364,60300.0
2015-02-11 12:30:00,42.59,42.64,42.47,42.47,86900.0,30.6292,30.6652,30.5429,30.5429,86900.0
2015-02-11 13:00:00,42.48,42.55,42.44,42.5,84800.0,30.5501,30.6005,30.5214,30.5645,84800.0
2015-02-11 13:30:00,42.51,42.92,42.49,42.8,92600.0,30.5717,30.8666,30.5573,30.7803,92600.0
2015-02-11 14:00:00,42.81,42.83,42.48,42.58,80100.0,30.7874,30.8018,30.5501,30.622,80100.0
2015-02-11 14:30:00,42.58,42.69,42.52,42.64,100200.0,30.622,30.7011,30.5789,30.6652,100200.0
2015-02-11 15:00:00,42.64,42.72,42.57,42.65,147400.0,30.6652,30.7227,30.6148,30.6724,147400.0
2015-02-11 15:30:00,42.66,42.69,42.44,42.49,305300.0,30.6796,30.7011,30.5214,30.5573,305300.0
2015-02-12 09:30:00,42.48,42.66,42.08,42.47,131900.0,30.5501,30.6796,30.2625,30.5429,131900.0
2015-02-12 10:00:00,42.42,42.49,42.25,42.32,89700.0,30.507,30.5573,30.3847,30.4351,89700.0
2015-02-12 10:30:00,42.33,42.48,42.33,42.46,78400.0,30.4422,30.5501,30.4422,30.5357,78400.0
2015-02-12 11:00:00,42.46,42.46,42.34,42.34,118500.0,30.5357,30.5357,30.4494,30.4494,118500.0
2015-02-12 11:30:00,42.34,42.53,42.19,42.52,114100.0,30.4494,30.5861,30.3416,30.5789,114100.0
2015-02-12 12:00:00,42.52,42.63,42.48,42.53,100700.0,30.5789,30.658,30.5501,30.5861,100700.0
2015-02-12 12:30:00,42.54,42.57,42.46,42.52,57000.0,30.5933,30.6148,30.5357,30.5789,57000.0
2015-02-12 13:00:00,42.51,42.7,42.49,42.7,121000.0,30.5717,30.7083,30.5573,30.7083,121000.0
2015-02-12 13:30:00,42.69,42.74,42.63,42.73,127800.0,30.7011,30.7371,30.658,30.7299,127800.0
2015-02-12 14:00:00,42.72,42.75,42.57,42.59,146000.0,30.7227,30.7443,30.6148,30.6292,146000.0
2015-02-12 14:30:00,42.59,42.69,42.59,42.67,97300.0,30.6292,30.7011,30.6292,30.6868,97300.0
2015-02-12 15:00:00,42.66,42.78,42.66,42.72,157200.0,30.6796,30.7659,30.6796,30.7227,157200.0
2015-02-12 15:30:00,42.71,42.72,42.62,42.65,364300.0,30.7155,30.7227,30.6508,30.6724,364300.0
2015-02-13 09:30:00,42.47,42.56,41.98,42.16,119200.0,30.5429,30.6077,30.1905,30.32,119200.0
2015-02-13 10:00:00,42.16,42.26,42.04,42.26,119400.0,30.32,30.3919,30.2337,30.3919,119400.0
2015-02-13 10:30:00,42.25,42.34,42.13,42.2,104200.0,30.3847,30.4494,30.2984,30.3488,104200.0
2015-02-13 11:00:00,42.21,42.3,42.15,42.15,79000.0,30.3559,30.4207,30.3128,30.3128,79000.0
2015-02-13 11:30:00,42.15,42.19,41.95,42.03,128100.0,30.3128,30.3416,30.169,30.2265,128100.0
2015-02-13 12:00:00,42.04,42.06,41.75,41.8,113900.0,30.2337,30.2481,30.0251,30.0611,113900.0
2015-02-13 12:30:00,41.79,41.84,41.47,41.49,123600.0,30.0539,30.0899,29.8238,29.8381,123600.0
2015-02-13 13:00:00,41.49,41.55,41.31,41.51,125300.0,29.8381,29.8813,29.7087,29.8525,125300.0
2015-02-13 13:30:00,41.5,41.53,41.35,41.4,117700.0,29.8453,29.8669,29.7375,29.7734,117700.0
2015-02-13 14:00:00,41.4,41.53,41.37,41.43,139200.0,29.7734,29.8669,29.7518,29.795,139200.0
2015-02-13 14:30:00,41.43,41.44,41.2,41.24,177300.0,29.795,29.8022,29.6296,29.6584,177300.0
2015-02-13 15:00:00,41.24,41.44,41.23,41.43,134600.0,29.6584,29.8022,29.6512,29.795,134600.0
2015-02-13 15:30:00,41.44,41.6,41.35,41.53,429200.0,29.8022,29.9173,29.7375,29.8669,429200.0
2015-02-17 09:30:00,41.46,42.04,41.14,42.04,178700.0,29.8166,30.2337,29.5864,30.2337,178700.0
2015-02-17 10:00:00,42.04,42.26,41.88,42.18,309700.0,30.2337,30.3919,30.1186,30.3344,309700.0
2015-02-17 10:30:00,42.18,42.28,41.93,41.99,188800.0,30.3344,30.4063,30.1546,30.1977,188800.0
2015-02-17 11:00:00,41.98,42.04,41.92,41.98,125200.0,30.1905,30.2337,30.1474,30.1905,125200.0
2015-02-17 11:30:00,41.98,41.98,41.71,41.77,93800.0,30.1905,30.1905,29.9964,30.0395,93800.0
2015-02-17 12:00:00,41.79,41.89,41.62,41.82,101000.0,30.0539,30.1258,29.9316,30.0755,101000.0
2015-02-17 12:30:00,41.84,41.88,41.7,41.77,71700.0,30.0899,30.1186,29.9892,30.0395,71700.0
2015-02-17 13:00:00,41.78,41.84,41.61,41.61,83100.0,30.0467,30.0899,29.9244,29.9244,83100.0
2015-02-17 13:30:00,41.61,41.75,41.54,41.55,90200.0,29.9244,30.0251,29.8741,29.8813,90200.0
2015-02-17 14:00:00,41.55,41.65,41.5,41.59,148100.0,29.8813,29.9532,29.8453,29.9101,148100.0
2015-02-17 14:30:00,41.59,41.62,41.41,41.44,123700.0,29.9101,29.9316,29.7806,29.8022,123700.0
2015-02-17 15:00:00,41.44,41.62,41.44,41.49,147300.0,29.8022,29.9316,29.8022,29.8381,147300.0
2015-02-17 15:30:00,41.49,41.69,41.47,41.67,268500.0,29.8381,29.982,29.8238,29.9676,268500.0
2015-02-18 09:30:00,41.73,41.98,41.56,41.93,128700.0,30.0107,30.1905,29.8885,30.1546,128700.0
2015-02-18 10:00:00,41.94,41.99,41.85,41.92,52400.0,30.1618,30.1977,30.097,30.1474,52400.0
2015-02-18 10:30:00,41.92,42.06,41.9,42.03,82800.0,30.1474,30.2481,30.133,30.2265,82800.0
2015-02-18 11:00:00,42.03,42.22,41.97,42.18,89200.0,30.2265,30.3631,30.1833,30.3344,89200.0
2015-02-18 11:30:00,42.18,42.18,41.99,42.0,48900.0,30.3344,30.3344,30.1977,30.2049,48900.0
2015-02-18 12:00:00,41.99,42.3,41.99,42.27,48700.0,30.1977,30.4207,30.1977,30.3991,48700.0
2015-02-18 12:30:00,42.26,42.27,42.1,42.17,61800.0,30.3919,30.3991,30.2768,30.3272,61800.0
2015-02-18 13:00:00,42.17,42.24,42.05,42.14,59200.0,30.3272,30.3775,30.2409,30.3056,59200.0
2015-02-18 13:30:00,42.13,42.24,42.1,42.2,45500.0,30.2984,30.3775,30.2768,30.3488,45500.0
2015-02-18 14:00:00,42.2,42.86,42.2,42.58,148700.0,30.3488,30.8234,30.3488,30.622,148700.0
2015-02-18 14:30:00,42.58,42.84,42.58,42.76,134500.0,30.622,30.809,30.622,30.7515,134500.0
2015-02-18 15:00:00,42.76,42.83,42.67,42.75,195700.0,30.7515,30.8018,30.6868,30.7443,195700.0
2015-02-18 15:30:00,42.75,42.8,42.63,42.79,316100.0,30.7443,30.7803,30.658,30.7731,316100.0
2015-02-19 09:30:00,42.84,43.04,42.53,42.9,169100.0,30.809,30.9529,30.5861,30.8522,169100.0
2015-02-19 10:00:00,42.9,42.96,42.81,42.81,79000.0,30.8522,30.8953,30.7874,30.7874,79000.0
2015-02-19 10:30:00,42.81,42.86,42.7,42.77,82800.0,30.7874,30.8234,30.7083,30.7587,82800.0
2015-02-19 11:00:00,42.77,42.8,42.62,42.62,95600.0,30.7587,30.7803,30.6508,30.6508,95600.0
2015-02-19 11:30:00,42.62,42.79,42.58,42.78,89200.0,30.6508,30.7731,30.622,30.7659,89200.0
2015-02-19 12:00:00,42.79,42.8,42.59,42.6,37600.0,30.7731,30.7803,30.6292,30.6364,37600.0
2015-02-19 12:30:00,42.59,42.61,42.46,42.46,57600.0,30.6292,30.6436,30.5357,30.5357,57600.0
2015-02-19 13:00:00,42.46,42.46,42.33,42.33,33500.0,30.5357,30.5357,30.4422,30.4422,33500.0
2015-02-19 13:30:00,42.32,42.4,42.27,42.39,37700.0,30.4351,30.4926,30.3991,30.4854,37700.0
2015-02-19 14:00:00,42.4,42.54,42.37,42.5,45700.0,30.4926,30.5933,30.471,30.5645,45700.0
2015-02-19 14:30:00,42.5,42.58,42.47,42.57,51700.0,30.5645,30.622,30.5429,30.6148,51700.0
2015-02-19 15:00:00,42.57,42.62,42.56,42.59,107500.0,30.6148,30.6508,30.6077,30.6292,107500.0
2015-02-19 15:30:00,42.59,42.62,42.47,42.51,201600.0,30.6292,30.6508,30.5429,30.5717,201600.0
2015-02-20 09:30:00,42.51,42.92,42.51,42.73,267400.0,30.5717,30.8666,30.5717,30.7299,267400.0
2015-02-20 10:00:00,42.73,42.88,42.56,42.59,523500.0,30.7299,30.8378,30.6077,30.6292,523500.0
2015-02-20 10:30:00,42.57,42.78,42.57,42.71,273300.0,30.6148,30.7659,30.6148,30.7155,273300.0
2015-02-20 11:00:00,42.71,42.74,42.53,42.6,150600.0,30.7155,30.7371,30.5861,30.6364,150600.0
2015-02-20 11:30:00,42.59,42.66,42.45,42.63,171700.0,30.6292,30.6796,30.5285,30.658,171700.0
2015-02-20 12:00:00,42.63,42.75,42.56,42.66,170700.0,30.658,30.7443,30.6077,30.6796,170700.0
2015-02-20 12:30:00,42.65,42.94,42.59,42.91,97800.0,30.6724,30.8809,30.6292,30.8594,97800.0
2015-02-20 13:00:00,42.91,42.97,42.81,42.9,97900.0,30.8594,30.9025,30.7874,30.8522,97900.0
2015-02-20 13:30:00,42.9,42.92,42.79,42.83,73900.0,30.8522,30.8666,30.7731,30.8018,73900.0
2015-02-20 14:00:00,42.83,42.87,42.72,42.73,74300.0,30.8018,30.8306,30.7227,30.7299,74300.0
2015-02-20 14:30:00,42.73,42.83,42.67,42.82,112100.0,30.7299,30.8018,30.6868,30.7946,112100.0
2015-02-20 15:00:00,42.82,42.93,42.81,42.89,110400.0,30.7946,30.8737,30.7874,30.845,110400.0
2015-02-20 15:30:00,42.9,43.0,42.89,42.96,283800.0,30.8522,30.9241,30.845,30.8953,283800.0
2015-02-23 09:30:00,42.93,43.19,42.88,42.97,237200.0,30.8737,31.0607,30.8378,30.9025,237200.0
2015-02-23 10:00:00,42.96,43.13,42.93,43.03,150000.0,30.8953,31.0176,30.8737,30.9457,150000.0
2015-02-23 10:30:00,43.02,43.08,42.9,43.0,108200.0,30.9385,30.9816,30.8522,30.9241,108200.0
2015-02-23 11:00:00,43.0,43.03,42.9,42.94,98500.0,30.9241,30.9457,30.8522,30.8809,98500.0
2015-02-23 11:30:00,42.94,43.13,42.92,43.12,119400.0,30.8809,31.0176,30.8666,31.0104,119400.0
2015-02-23 12:00:00,43.13,43.17,43.05,43.06,186600.0,31.0176,31.0463,30.96,30.9672,186600.0
2015-02-23 12:30:00,43.05,43.08,42.94,42.94,67400.0,30.96,30.9816,30.8809,30.8809,67400.0
2015-02-23 13:00:00,42.94,42.95,42.72,42.75,111100.0,30.8809,30.8881,30.7227,30.7443,111100.0
2015-02-23 13:30:00,42.75,42.81,42.67,42.79,174200.0,30.7443,30.7874,30.6868,30.7731,174200.0
2015-02-23 14:00:00,42.8,43.06,42.79,43.04,128900.0,30.7803,30.9672,30.7731,30.9529,128900.0
2015-02-23 14:30:00,43.04,43.11,42.96,43.02,96800.0,30.9529,31.0032,30.8953,30.9385,96800.0
2015-02-23 15:00:00,43.03,43.1,43.0,43.04,127200.0,30.9457,30.996,30.9241,30.9529,127200.0
2015-02-23 15:30:00,43.04,43.17,43.02,43.12,393200.0,30.9529,31.0463,30.9385,31.0104,393200.0
2015-02-24 09:30:00,42.98,43.3,42.93,43.2,279500.0,30.9097,31.1398,30.8737,31.0679,279500.0
2015-02-24 10:00:00,43.21,43.26,43.03,43.15,166300.0,31.0751,31.1111,30.9457,31.032,166300.0
2015-02-24 10:30:00,43.14,43.39,43.09,43.39,100900.0,31.0248,31.2046,30.9888,31.2046,100900.0
2015-02-24 11:00:00,43.4,43.51,43.36,43.45,103400.0,31.2118,31.2909,31.183,31.2477,103400.0
2015-02-24 11:30:00,43.46,43.49,43.12,43.14,104900.0,31.2549,31.2765,31.0104,31.0248,104900.0
2015-02-24 12:00:00,43.13,43.26,43.08,43.25,114000.0,31.0176,31.1111,30.9816,31.1039,114000.0
2015-02-24 12:30:00,43.25,43.25,43.09,43.12,129800.0,31.1039,31.1039,30.9888,31.0104,129800.0
2015-02-24 13:00:00,43.12,43.16,43.08,43.1,154100.0,31.0104,31.0392,30.9816,30.996,154100.0
2015-02-24 13:30:00,43.1,43.12,42.99,43.07,111700.0,30.996,31.0104,30.9169,30.9744,111700.0
2015-02-24 14:00:00,43.07,43.16,43.0,43.02,106700.0,30.9744,31.0392,30.9241,30.9385,106700.0
2015-02-24 14:30:00,43.02,43.08,42.93,42.96,145700.0,30.9385,30.9816,30.8737,30.8953,145700.0
2015-02-24 15:00:00,42.96,43.24,42.96,43.23,280800.0,30.8953,31.0967,30.8953,31.0895,280800.0
2015-02-24 15:30:00,43.22,43.23,42.99,43.01,471200.0,31.0823,31.0895,30.9169,30.9313,471200.0
2015-02-25 09:30:00,43.23,44.04,42.97,43.98,322300.0,31.0895,31.672,30.9025,31.6289,322300.0
2015-02-25 10:00:00,43.98,44.08,43.59,43.75,524600.0,31.6289,31.7008,31.3484,31.4635,524600.0
2015-02-25 10:30:00,43.75,43.8,43.4,43.55,193000.0,31.4635,31.4994,31.2118,31.3196,193000.0
2015-02-25 11:00:00,43.55,43.75,43.54,43.73,194300.0,31.3196,31.4635,31.3124,31.4491,194300.0
2015-02-25 11:30:00,43.74,43.91,43.68,43.89,176600.0,31.4563,31.5785,31.4131,31.5641,176600.0
2015-02-25 12:00:00,43.9,44.14,43.84,44.14,111200.0,31.5713,31.7439,31.5282,31.7439,111200.0
2015-02-25 12:30:00,44.14,44.23,43.74,43.75,216400.0,31.7439,31.8087,31.4563,31.4635,216400.0
2015-02-25 13:00:00,43.75,43.88,43.7,43.86,96200.0,31.4635,31.557,31.4275,31.5426,96200.0
2015-02-25 13:30:00,43.86,43.86,43.46,43.46,106100.0,31.5426,31.5426,31.2549,31.2549,106100.0
2015-02-25 14:00:00,43.47,43.59,43.25,43.3,197600.0,31.2621,31.3484,31.1039,31.1398,197600.0
2015-02-25 14:30:00,43.29,43.33,43.07,43.24,134500.0,31.1326,31.1614,30.9744,31.0967,134500.0
2015-02-25 15:00:00,43.23,43.24,43.02,43.02,184600.0,31.0895,31.0967,30.9385,30.9385,184600.0
2015-02-25 15:30:00,43.02,43.29,43.02,43.14,448600.0,30.9385,31.1326,30.9385,31.0248,448600.0
2015-02-26 09:30:00,43.37,43.5,42.82,42.82,107800.0,31.1902,31.2837,30.7946,30.7946,107800.0
2015-02-26 10:00:00,42.81,42.92,42.76,42.8,45600.0,30.7874,30.8666,30.7515,30.7803,45600.0
2015-02-26 10:30:00,42.79,42.87,42.61,42.61,86100.0,30.7731,30.8306,30.6436,30.6436,86100.0
2015-02-26 11:00:00,42.61,42.76,42.6,42.64,103100.0,30.6436,30.7515,30.6364,30.6652,103100.0
2015-02-26 11:30:00,42.65,42.86,42.63,42.8,95200.0,30.6724,30.8234,30.658,30.7803,95200.0
2015-02-26 12:00:00,42.8,42.84,42.59,42.64,57900.0,30.7803,30.809,30.6292,30.6652,57900.0
2015-02-26 12:30:00,42.65,42.69,42.54,42.66,90400.0,30.6724,30.7011,30.5933,30.6796,90400.0
2015-02-26 13:00:00,42.67,42.81,42.67,42.72,49600.0,30.6868,30.7874,30.6868,30.7227,49600.0
2015-02-26 13:30:00,42.72,42.77,42.63,42.73,40200.0,30.7227,30.7587,30.658,30.7299,40200.0
2015-02-26 14:00:00,42.73,42.77,42.55,42.57,56000.0,30.7299,30.7587,30.6005,30.6148,56000.0
2015-02-26 14:30:00,42.57,42.66,42.55,42.61,68800.0,30.6148,30.6796,30.6005,30.6436,68800.0
2015-02-26 15:00:00,42.61,42.63,42.51,42.56,130000.0,30.6436,30.658,30.5717,30.6077,130000.0
2015-02-26 15:30:00,42.55,42.66,42.51,42.54,354800.0,30.6005,30.6796,30.5717,30.5933,354800.0
2015-02-27 09:30:00,42.6,42.61,42.24,42.32,84900.0,30.6364,30.6436,30.3775,30.4351,84900.0
2015-02-27 10:00:00,42.32,42.38,42.25,42.36,144600.0,30.4351,30.4782,30.3847,30.4638,144600.0
2015-02-27 10:30:00,42.37,42.49,42.36,42.48,90000.0,30.471,30.5573,30.4638,30.5501,90000.0
2015-02-27 11:00:00,42.48,42.55,42.4,42.43,56700.0,30.5501,30.6005,30.4926,30.5142,56700.0
2015-02-27 11:30:00,42.43,42.48,42.3,42.41,98500.0,30.5142,30.5501,30.4207,30.4998,98500.0
2015-02-27 12:00:00,42.39,42.49,42.33,42.49,77600.0,30.4854,30.5573,30.4422,30.5573,77600.0
2015-02-27 12:30:00,42.5,42.51,42.37,42.44,69200.0,30.5645,30.5717,30.471,30.5214,69200.0
2015-02-27 13:00:00,42.44,42.46,42.26,42.3,75600.0,30.5214,30.5357,30.3919,30.4207,75600.0
2015-02-27 13:30:00,42.31,42.35,42.25,42.26,51500.0,30.4279,30.4566,30.3847,30.3919,51500.0
2015-02-27 14:00:00,42.26,42.4,42.23,42.4,67300.0,30.3919,30.4926,30.3703,30.4926,67300.0
2015-02-27 14:30:00,42.4,42.41,42.27,42.33,86500.0,30.4926,30.4998,30.3991,30.4422,86500.0
2015-02-27 15:00:00,42.32,42.45,42.29,42.44,103200.0,30.4351,30.5285,30.4135,30.5214,103200.0
2015-02-27 15:30:00,42.44,42.47,42.36,42.41,395300.0,30.5214,30.5429,30.4638,30.4998,395300.0
2015-03-02 09:30:00,42.3,42.41,41.71,41.74,227200.0,30.4207,30.4998,29.9964,30.0179,227200.0
2015-03-02 10:00:00,41.74,41.99,41.68,41.78,221200.0,30.0179,30.1977,29.9748,30.0467,221200.0
2015-03-02 10:30:00,41.77,41.89,41.64,41.77,215500.0,30.0395,30.1258,29.946,30.0395,215500.0
2015-03-02 11:00:00,41.77,41.79,41.62,41.74,129400.0,30.0395,30.0539,29.9316,30.0179,129400.0
2015-03-02 11:30:00,41.73,41.82,41.67,41.69,151800.0,30.0107,30.0755,29.9676,29.982,151800.0
2015-03-02 12:00:00,41.68,41.88,41.67,41.74,134500.0,29.9748,30.1186,29.9676,30.0179,134500.0
2015-03-02 12:30:00,41.74,42.08,41.73,42.08,192300.0,30.0179,30.2625,30.0107,30.2625,192300.0
2015-03-02 13:00:00,42.08,42.34,42.08,42.26,139600.0,30.2625,30.4494,30.2625,30.3919,139600.0
2015-03-02 13:30:00,42.26,42.32,42.12,42.27,131000.0,30.3919,30.4351,30.2912,30.3991,131000.0
2015-03-02 14:00:00,42.27,42.31,42.22,42.25,173800.0,30.3991,30.4279,30.3631,30.3847,173800.0
2015-03-02 14:30:00,42.25,42.38,42.23,42.32,173600.0,30.3847,30.4782,30.3703,30.4351,173600.0
2015-03-02 15:00:00,42.32,42.38,42.3,42.31,240400.0,30.4351,30.4782,30.4207,30.4279,240400.0
2015-03-02 15:30:00,42.3,42.37,42.19,42.19,438600.0,30.4207,30.471,30.3416,30.3416,438600.0
2015-03-03 09:30:00,42.08,42.29,41.71,41.75,124300.0,30.2625,30.4135,29.9964,30.0251,124300.0
2015-03-03 10:00:00,41.76,41.84,41.63,41.81,104400.0,30.0323,30.0899,29.9388,30.0683,104400.0
2015-03-03 10:30:00,41.8,41.9,41.74,41.86,66100.0,30.0611,30.133,30.0179,30.1042,66100.0
2015-03-03 11:00:00,41.86,42.07,41.83,42.0,62500.0,30.1042,30.2553,30.0827,30.2049,62500.0
2015-03-03 11:30:00,41.99,42.02,41.79,42.01,54000.0,30.1977,30.2193,30.0539,30.2121,54000.0
2015-03-03 12:00:00,42.01,42.01,41.91,41.96,102700.0,30.2121,30.2121,30.1402,30.1762,102700.0
2015-03-03 12:30:00,41.96,42.01,41.88,42.0,54800.0,30.1762,30.2121,30.1186,30.2049,54800.0
2015-03-03 13:00:00,42.0,42.12,41.99,42.12,62100.0,30.2049,30.2912,30.1977,30.2912,62100.0
2015-03-03 13:30:00,42.12,42.2,42.07,42.11,85600.0,30.2912,30.3488,30.2553,30.284,85600.0
2015-03-03 14:00:00,42.11,42.22,42.1,42.14,75700.0,30.284,30.3631,30.2768,30.3056,75700.0
2015-03-03 14:30:00,42.13,42.24,42.13,42.19,72000.0,30.2984,30.3775,30.2984,30.3416,72000.0
2015-03-03 15:00:00,42.18,42.21,42.12,42.16,93400.0,30.3344,30.3559,30.2912,30.32,93400.0
2015-03-03 15:30:00,42.17,42.22,42.12,42.21,250400.0,30.3272,30.3631,30.2912,30.3559,250400.0
2015-03-04 09:30:00,41.94,42.05,41.7,41.88,74200.0,30.1618,30.2409,29.9892,30.1186,74200.0
2015-03-04 10:00:00,41.87,41.88,41.73,41.81,76600.0,30.1114,30.1186,30.0107,30.0683,76600.0
2015-03-04 10:30:00,41.8,41.92,41.75,41.76,60800.0,30.0611,30.1474,30.0251,30.0323,60800.0
2015-03-04 11:00:00,41.76,41.93,41.72,41.73,98900.0,30.0323,30.1546,30.0036,30.0107,98900.0
2015-03-04 11:30:00,41.73,41.78,41.63,41.65,71800.0,30.0107,30.0467,29.9388,29.9532,71800.0
2015-03-04 12:00:00,41.64,41.71,41.61,41.69,49100.0,29.946,29.9964,29.9244,29.982,49100.0
2015-03-04 12:30:00,41.69,41.77,41.68,41.69,44000.0,29.982,30.0395,29.9748,29.982,44000.0
2015-03-04 13:00:00,41.7,41.77,41.68,41.76,43100.0,29.9892,30.0395,29.9748,30.0323,43100.0
2015-03-04 13:30:00,41.76,41.84,41.73,41.77,77000.0,30.0323,30.0899,30.0107,30.0395,77000.0
2015-03-04 14:00:00,41.79,41.8,41.7,41.7,48200.0,30.0539,30.0611,29.9892,29.9892,48200.0
2015-03-04 14:30:00,41.7,41.71,41.62,41.65,65700.0,29.9892,29.9964,29.9316,29.9532,65700.0
2015-03-04 15:00:00,41.64,41.78,41.59,41.77,83500.0,29.946,30.0467,29.9101,30.0395,83500.0
2015-03-04 15:30:00,41.77,41.82,41.71,41.78,238200.0,30.0395,30.0755,29.9964,30.0467,238200.0
2015-03-05 09:30:00,41.92,42.32,41.88,42.29,113700.0,30.1474,30.4351,30.1186,30.4135,113700.0
2015-03-05 10:00:00,42.27,42.39,42.25,42.37,56000.0,30.3991,30.4854,30.3847,30.471,56000.0
2015-03-05 10:30:00,42.37,42.39,42.09,42.19,66000.0,30.471,30.4854,30.2696,30.3416,66000.0
2015-03-05 11:00:00,42.19,42.19,41.95,42.01,87500.0,30.3416,30.3416,30.169,30.2121,87500.0
2015-03-05 11:30:00,42.0,42.08,41.95,42.05,57700.0,30.2049,30.2625,30.169,30.2409,57700.0
2015-03-05 12:00:00,42.05,42.16,42.05,42.05,63100.0,30.2409,30.32,30.2409,30.2409,63100.0
2015-03-05 12:30:00,42.05,42.1,42.0,42.02,57800.0,30.2409,30.2768,30.2049,30.2193,57800.0
2015-03-05 13:00:00,42.03,42.1,42.01,42.1,45900.0,30.2265,30.2768,30.2121,30.2768,45900.0
2015-03-05 13:30:00,42.09,42.16,42.07,42.15,31000.0,30.2696,30.32,30.2553,30.3128,31000.0
2015-03-05 14:00:00,42.15,42.22,42.14,42.17,51400.0,30.3128,30.3631,30.3056,30.3272,51400.0
2015-03-05 14:30:00,42.18,42.28,42.18,42.26,54200.0,30.3344,30.4063,30.3344,30.3919,54200.0
2015-03-05 15:00:00,42.26,42.29,42.18,42.28,88700.0,30.3919,30.4135,30.3344,30.4063,88700.0
2015-03-05 15:30:00,42.27,42.28,42.15,42.16,211100.0,30.3991,30.4063,30.3128,30.32,211100.0
2015-03-06 09:30:00,41.49,41.56,41.03,41.14,203100.0,29.8381,29.8885,29.5073,29.5864,203100.0
2015-03-06 10:00:00,41.14,41.14,40.95,41.12,154800.0,29.5864,29.5864,29.4498,29.5721,154800.0
2015-03-06 10:30:00,41.12,41.2,40.99,41.08,126900.0,29.5721,29.6296,29.4786,29.5433,126900.0
2015-03-06 11:00:00,41.05,41.15,40.93,40.99,152400.0,29.5217,29.5936,29.4354,29.4786,152400.0
2015-03-06 11:30:00,40.98,41.0,40.81,40.94,129200.0,29.4714,29.4858,29.3491,29.4426,129200.0
2015-03-06 12:00:00,40.93,41.07,40.9,40.92,100600.0,29.4354,29.5361,29.4138,29.4282,100600.0
2015-03-06 12:30:00,40.92,41.01,40.87,40.92,97500.0,29.4282,29.4929,29.3923,29.4282,97500.0
2015-03-06 13:00:00,40.94,40.98,40.83,40.97,114700.0,29.4426,29.4714,29.3635,29.4642,114700.0
2015-03-06 13:30:00,40.97,40.98,40.87,40.97,86300.0,29.4642,29.4714,29.3923,29.4642,86300.0
2015-03-06 14:00:00,40.97,41.06,40.91,40.94,138400.0,29.4642,29.5289,29.421,29.4426,138400.0
2015-03-06 14:30:00,40.94,40.98,40.89,40.94,94600.0,29.4426,29.4714,29.4066,29.4426,94600.0
2015-03-06 15:00:00,40.93,41.06,40.86,40.88,190100.0,29.4354,29.5289,29.3851,29.3995,190100.0
2015-03-06 15:30:00,40.87,40.97,40.75,40.95,433800.0,29.3923,29.4642,29.306,29.4498,433800.0
2015-03-09 09:30:00,40.8,40.9,40.51,40.7,124900.0,29.6345,29.7071,29.4239,29.5619,124900.0
2015-03-09 10:00:00,40.7,40.86,40.69,40.86,66900.0,29.5619,29.6781,29.5546,29.6781,66900.0
2015-03-09 10:30:00,40.85,40.96,40.82,40.94,87800.0,29.6708,29.7507,29.649,29.7362,87800.0
2015-03-09 11:00:00,40.95,41.0,40.79,40.84,122500.0,29.7434,29.7798,29.6272,29.6635,122500.0
2015-03-09 11:30:00,40.83,40.88,40.79,40.81,89100.0,29.6563,29.6926,29.6272,29.6418,89100.0
2015-03-09 12:00:00,40.82,40.92,40.82,40.89,92100.0,29.649,29.7216,29.649,29.6999,92100.0
2015-03-09 12:30:00,40.89,41.11,40.88,41.1,101100.0,29.6999,29.8597,29.6926,29.8524,101100.0
2015-03-09 13:00:00,41.1,41.11,41.0,41.11,59100.0,29.8524,29.8597,29.7798,29.8597,59100.0
2015-03-09 13:30:00,41.1,41.17,41.07,41.16,80400.0,29.8524,29.9032,29.8306,29.896,80400.0
2015-03-09 14:00:00,41.16,41.18,41.13,41.17,84900.0,29.896,29.9105,29.8742,29.9032,84900.0
2015-03-09 14:30:00,41.17,41.25,41.15,41.2,111700.0,29.9032,29.9613,29.8887,29.925,111700.0
2015-03-09 15:00:00,41.2,41.25,41.16,41.2,151600.0,29.925,29.9613,29.896,29.925,151600.0
2015-03-09 15:30:00,41.21,41.25,41.09,41.13,478600.0,29.9323,29.9613,29.8451,29.8742,478600.0
2015-03-10 09:30:00,40.9,41.2,40.81,41.11,316100.0,29.7071,29.925,29.6418,29.8597,316100.0
2015-03-10 10:00:00,41.08,41.51,41.08,41.49,137300.0,29.8379,30.1502,29.8379,30.1357,137300.0
2015-03-10 10:30:00,41.49,41.68,41.45,41.64,163700.0,30.1357,30.2737,30.1066,30.2446,163700.0
2015-03-10 11:00:00,41.64,41.69,41.36,41.4,101100.0,30.2446,30.2809,30.0412,30.0703,101100.0
2015-03-10 11:30:00,41.4,41.44,41.29,41.4,153500.0,30.0703,30.0993,29.9904,30.0703,153500.0
2015-03-10 12:00:00,41.39,41.57,41.38,41.52,255800.0,30.063,30.1938,30.0558,30.1574,255800.0
2015-03-10 12:30:00,41.5,41.55,41.43,41.5,177700.0,30.1429,30.1792,30.0921,30.1429,177700.0
2015-03-10 13:00:00,41.51,41.54,41.32,41.46,148700.0,30.1502,30.172,30.0122,30.1139,148700.0
2015-03-10 13:30:00,41.45,41.59,41.44,41.58,259600.0,30.1066,30.2083,30.0993,30.201,259600.0
2015-03-10 14:00:00,41.58,41.59,41.49,41.53,232400.0,30.201,30.2083,30.1357,30.1647,232400.0
2015-03-10 14:30:00,41.52,41.52,41.38,41.45,163000.0,30.1574,30.1574,30.0558,30.1066,163000.0
2015-03-10 15:00:00,41.45,41.57,41.42,41.54,268000.0,30.1066,30.1938,30.0848,30.172,268000.0
2015-03-10 15:30:00,41.53,41.68,41.44,41.49,1060000.0,30.1647,30.2737,30.0993,30.1357,1060000.0
2015-03-11 09:30:00,41.45,41.56,41.06,41.06,145300.0,30.1066,30.1865,29.8233,29.8233,145300.0
2015-03-11 10:00:00,41.08,41.11,40.95,41.05,119300.0,29.8379,29.8597,29.7434,29.8161,119300.0
2015-03-11 10:30:00,41.04,41.05,40.89,40.95,204600.0,29.8088,29.8161,29.6999,29.7434,204600.0
2015-03-11 11:00:00,40.94,40.97,40.67,40.77,153000.0,29.7362,29.758,29.5401,29.6127,153000.0
2015-03-11 11:30:00,40.78,40.89,40.75,40.8,100600.0,29.62,29.6999,29.5982,29.6345,100600.0
2015-03-11 12:00:00,40.8,40.93,40.64,40.76,119700.0,29.6345,29.7289,29.5183,29.6054,119700.0
2015-03-11 12:30:00,40.76,40.88,40.74,40.84,129200.0,29.6054,29.6926,29.5909,29.6635,129200.0
2015-03-11 13:00:00,40.83,41.11,40.81,41.1,130000.0,29.6563,29.8597,29.6418,29.8524,130000.0
2015-03-11 13:30:00,41.1,41.1,40.77,40.77,105700.0,29.8524,29.8524,29.6127,29.6127,105700.0
2015-03-11 14:00:00,40.78,40.84,40.73,40.77,108600.0,29.62,29.6635,29.5836,29.6127,108600.0
2015-03-11 14:30:00,40.77,40.85,40.75,40.83,142900.0,29.6127,29.6708,29.5982,29.6563,142900.0
2015-03-11 15:00:00,40.82,40.87,40.77,40.78,165300.0,29.649,29.6853,29.6127,29.62,165300.0
2015-03-11 15:30:00,40.79,40.8,40.7,40.73,407900.0,29.6272,29.6345,29.5619,29.5836,407900.0
2015-03-12 09:30:00,40.94,41.49,40.87,41.32,134500.0,29.7362,30.1357,29.6853,30.0122,134500.0
2015-03-12 10:00:00,41.32,41.54,41.32,41.52,85400.0,30.0122,30.172,30.0122,30.1574,85400.0
2015-03-12 10:30:00,41.53,41.6,41.5,41.52,77500.0,30.1647,30.2156,30.1429,30.1574,77500.0
2015-03-12 11:00:00,41.53,41.67,41.43,41.67,119000.0,30.1647,30.2664,30.0921,30.2664,119000.0
2015-03-12 11:30:00,41.68,41.73,41.58,41.67,84200.0,30.2737,30.31,30.201,30.2664,84200.0
2015-03-12 12:00:00,41.67,41.72,41.63,41.72,92500.0,30.2664,30.3027,30.2373,30.3027,92500.0
2015-03-12 12:30:00,41.72,41.85,41.71,41.85,108400.0,30.3027,30.3971,30.2955,30.3971,108400.0
2015-03-12 13:00:00,41.84,41.84,41.7,41.7,65600.0,30.3899,30.3899,30.2882,30.2882,65600.0
2015-03-12 13:30:00,41.7,41.86,41.68,41.86,69700.0,30.2882,30.4044,30.2737,30.4044,69700.0
2015-03-12 14:00:00,41.85,41.93,41.82,41.87,76600.0,30.3971,30.4552,30.3754,30.4117,76600.0
2015-03-12 14:30:00,41.87,41.9,41.84,41.9,75700.0,30.4117,30.4335,30.3899,30.4335,75700.0
2015-03-12 15:00:00,41.9,41.96,41.9,41.91,87500.0,30.4335,30.477,30.4335,30.4407,87500.0
2015-03-12 15:30:00,41.91,41.92,41.76,41.76,294200.0,30.4407,30.448,30.3318,30.3318,294200.0
2015-03-13 09:30:00,41.62,41.66,40.95,41.04,116200.0,30.2301,30.2591,29.7434,29.8088,116200.0
2015-03-13 10:00:00,41.04,41.1,40.92,40.93,69400.0,29.8088,29.8524,29.7216,29.7289,69400.0
2015-03-13 10:30:00,40.94,41.07,40.9,41.01,87400.0,29.7362,29.8306,29.7071,29.787,87400.0
2015-03-13 11:00:00,41.0,41.02,40.65,40.69,86600.0,29.7798,29.7943,29.5255,29.5546,86600.0
2015-03-13 11:30:00,40.69,40.83,40.62,40.81,43900.0,29.5546,29.6563,29.5037,29.6418,43900.0
2015-03-13 12:00:00,40.8,40.88,40.74,40.88,29600.0,29.6345,29.6926,29.5909,29.6926,29600.0
2015-03-13 12:30:00,40.88,41.04,40.87,41.04,51500.0,29.6926,29.8088,29.6853,29.8088,51500.0
2015-03-13 13:00:00,41.03,41.1,40.98,40.98,61500.0,29.8015,29.8524,29.7652,29.7652,61500.0
2015-03-13 13:30:00,40.99,41.11,40.97,41.07,62300.0,29.7725,29.8597,29.758,29.8306,62300.0
2015-03-13 14:00:00,41.08,41.08,40.95,40.97,47000.0,29.8379,29.8379,29.7434,29.758,47000.0
2015-03-13 14:30:00,40.99,40.99,40.83,40.91,55000.0,29.7725,29.7725,29.6563,29.7144,55000.0
2015-03-13 15:00:00,40.92,40.92,40.85,40.9,61500.0,29.7216,29.7216,29.6708,29.7071,61500.0
2015-03-13 15:30:00,40.91,41.16,40.9,41.12,270600.0,29.7144,29.896,29.7071,29.8669,270600.0
2015-03-16 09:30:00,41.34,41.79,41.31,41.68,156700.0,30.0267,30.3536,30.0049,30.2737,156700.0
2015-03-16 10:00:00,41.69,41.99,41.69,41.94,97200.0,30.2809,30.4988,30.2809,30.4625,97200.0
2015-03-16 10:30:00,41.92,41.98,41.84,41.95,85700.0,30.448,30.4916,30.3899,30.4698,85700.0
2015-03-16 11:00:00,41.96,42.15,41.95,42.02,72700.0,30.477,30.615,30.4698,30.5206,72700.0
2015-03-16 11:30:00,42.03,42.1,42.01,42.04,69700.0,30.5279,30.5787,30.5134,30.5351,69700.0
2015-03-16 12:00:00,42.04,42.05,41.91,41.99,52400.0,30.5351,30.5424,30.4407,30.4988,52400.0
2015-03-16 12:30:00,41.99,42.01,41.9,41.99,50600.0,30.4988,30.5134,30.4335,30.4988,50600.0
2015-03-16 13:00:00,41.98,42.0,41.87,41.87,48500.0,30.4916,30.5061,30.4117,30.4117,48500.0
2015-03-16 13:30:00,41.87,41.88,41.79,41.81,44200.0,30.4117,30.4189,30.3536,30.3681,44200.0
2015-03-16 14:00:00,41.8,41.82,41.73,41.82,47900.0,30.3608,30.3754,30.31,30.3754,47900.0
2015-03-16 14:30:00,41.83,41.91,41.8,41.9,73600.0,30.3826,30.4407,30.3608,30.4335,73600.0
2015-03-16 15:00:00,41.91,41.93,41.79,41.86,68600.0,30.4407,30.4552,30.3536,30.4044,68600.0
2015-03-16 15:30:00,41.86,41.88,41.8,41.88,222200.0,30.4044,30.4189,30.3608,30.4189,222200.0
2015-03-17 09:30:00,41.84,42.24,41.69,42.09,111500.0,30.3899,30.6804,30.2809,30.5715,111500.0
2015-03-17 10:00:00,42.09,42.3,42.09,42.27,79800.0,30.5715,30.724,30.5715,30.7022,79800.0
2015-03-17 10:30:00,42.27,42.34,42.03,42.03,80600.0,30.7022,30.753,30.5279,30.5279,80600.0
2015-03-17 11:00:00,42.04,42.04,41.8,41.98,135100.0,30.5351,30.5351,30.3608,30.4916,135100.0
2015-03-17 11:30:00,41.99,42.01,41.92,41.96,52100.0,30.4988,30.5134,30.448,30.477,52100.0
2015-03-17 12:00:00,41.98,41.98,41.79,41.8,47200.0,30.4916,30.4916,30.3536,30.3608,47200.0
2015-03-17 12:30:00,41.81,41.95,41.77,41.95,39600.0,30.3681,30.4698,30.339,30.4698,39600.0
2015-03-17 13:00:00,41.97,42.0,41.89,41.94,40100.0,30.4843,30.5061,30.4262,30.4625,40100.0
2015-03-17 13:30:00,41.94,41.95,41.81,41.88,49600.0,30.4625,30.4698,30.3681,30.4189,49600.0
2015-03-17 14:00:00,41.88,41.92,41.78,41.79,49600.0,30.4189,30.448,30.3463,30.3536,49600.0
2015-03-17 14:30:00,41.8,41.88,41.76,41.85,51200.0,30.3608,30.4189,30.3318,30.3971,51200.0
2015-03-17 15:00:00,41.85,41.96,41.84,41.95,62100.0,30.3971,30.477,30.3899,30.4698,62100.0
2015-03-17 15:30:00,41.95,41.97,41.82,41.83,190100.0,30.4698,30.4843,30.3754,30.3826,190100.0
2015-03-18 09:30:00,41.9,42.11,41.55,42.11,85500.0,30.4335,30.586,30.1792,30.586,85500.0
2015-03-18 10:00:00,42.09,42.11,41.93,41.95,62400.0,30.5715,30.586,30.4552,30.4698,62400.0
2015-03-18 10:30:00,41.95,42.06,41.89,41.96,56100.0,30.4698,30.5497,30.4262,30.477,56100.0
2015-03-18 11:00:00,41.95,41.98,41.82,41.82,44500.0,30.4698,30.4916,30.3754,30.3754,44500.0
2015-03-18 11:30:00,41.82,41.95,41.82,41.87,37000.0,30.3754,30.4698,30.3754,30.4117,37000.0
2015-03-18 12:00:00,41.86,41.88,41.79,41.79,46100.0,30.4044,30.4189,30.3536,30.3536,46100.0
2015-03-18 12:30:00,41.8,41.87,41.72,41.73,32900.0,30.3608,30.4117,30.3027,30.31,32900.0
2015-03-18 13:00:00,41.72,41.73,41.61,41.69,65100.0,30.3027,30.31,30.2228,30.2809,65100.0
2015-03-18 13:30:00,41.7,41.89,41.58,41.89,68300.0,30.2882,30.4262,30.201,30.4262,68300.0
2015-03-18 14:00:00,42.03,42.64,41.92,42.61,123200.0,30.5279,30.9709,30.448,30.9492,123200.0
2015-03-18 14:30:00,42.62,42.76,42.6,42.74,102800.0,30.9564,31.0581,30.9419,31.0436,102800.0
2015-03-18 15:00:00,42.74,43.12,42.72,42.93,142400.0,31.0436,31.3196,31.0291,31.1816,142400.0
2015-03-18 15:30:00,42.94,42.99,42.79,42.82,313000.0,31.1888,31.2252,31.0799,31.1017,313000.0
2015-03-19 09:30:00,42.69,43.09,42.31,42.87,121600.0,31.0073,31.2978,30.7313,31.138,121600.0
2015-03-19 10:00:00,42.92,42.92,42.57,42.65,65300.0,31.1743,31.1743,30.9201,30.9782,65300.0
2015-03-19 10:30:00,42.64,42.65,42.37,42.38,67500.0,30.9709,30.9782,30.7748,30.7821,67500.0
2015-03-19 11:00:00,42.4,42.45,42.28,42.4,67700.0,30.7966,30.8329,30.7095,30.7966,67700.0
2015-03-19 11:30:00,42.4,42.4,42.24,42.3,72000.0,30.7966,30.7966,30.6804,30.724,72000.0
2015-03-19 12:00:00,42.3,42.3,42.14,42.23,68200.0,30.724,30.724,30.6078,30.6731,68200.0
2015-03-19 12:30:00,42.23,42.23,42.09,42.14,78600.0,30.6731,30.6731,30.5715,30.6078,78600.0
2015-03-19 13:00:00,42.13,42.31,42.12,42.31,45700.0,30.6005,30.7313,30.5933,30.7313,45700.0
2015-03-19 13:30:00,42.32,42.33,42.14,42.14,65700.0,30.7385,30.7458,30.6078,30.6078,65700.0
2015-03-19 14:00:00,42.14,42.23,42.07,42.1,72200.0,30.6078,30.6731,30.5569,30.5787,72200.0
2015-03-19 14:30:00,42.1,42.21,42.03,42.21,84800.0,30.5787,30.6586,30.5279,30.6586,84800.0
2015-03-19 15:00:00,42.2,42.26,42.15,42.2,94500.0,30.6514,30.6949,30.615,30.6514,94500.0
2015-03-19 15:30:00,42.21,42.27,42.2,42.24,251700.0,30.6586,30.7022,30.6514,30.6804,251700.0
2015-03-20 09:30:00,42.47,42.84,42.33,42.47,292400.0,30.8475,31.1162,30.7458,30.8475,292400.0
2015-03-20 10:00:00,42.46,42.49,42.27,42.31,63400.0,30.8402,30.862,30.7022,30.7313,63400.0
2015-03-20 10:30:00,42.32,42.43,42.22,42.39,110600.0,30.7385,30.8184,30.6659,30.7894,110600.0
2015-03-20 11:00:00,42.4,42.47,42.32,42.4,105500.0,30.7966,30.8475,30.7385,30.7966,105500.0
2015-03-20 11:30:00,42.4,42.47,42.36,42.45,56300.0,30.7966,30.8475,30.7676,30.8329,56300.0
2015-03-20 12:00:00,42.45,42.59,42.45,42.56,38300.0,30.8329,30.9346,30.8329,30.9128,38300.0
2015-03-20 12:30:00,42.57,42.73,42.54,42.69,34300.0,30.9201,31.0363,30.8983,31.0073,34300.0
2015-03-20 13:00:00,42.68,42.74,42.6,42.68,42600.0,31.0,31.0436,30.9419,31.0,42600.0
2015-03-20 13:30:00,42.68,42.75,42.68,42.7,40800.0,31.0,31.0508,31.0,31.0145,40800.0
2015-03-20 14:00:00,42.7,42.77,42.64,42.67,44500.0,31.0145,31.0654,30.9709,30.9927,44500.0
2015-03-20 14:30:00,42.68,42.76,42.67,42.76,36700.0,31.0,31.0581,30.9927,31.0581,36700.0
2015-03-20 15:00:00,42.75,42.78,42.56,42.66,87200.0,31.0508,31.0726,30.9128,30.9855,87200.0
2015-03-20 15:30:00,42.65,42.76,42.62,42.68,264000.0,30.9782,31.0581,30.9564,31.0,264000.0
2015-03-23 09:30:00,42.66,42.9,42.46,42.8,43100.0,30.9855,31.1598,30.8402,31.0872,43100.0
2015-03-23 10:00:00,42.81,42.82,42.61,42.78,67400.0,31.0944,31.1017,30.9492,31.0726,67400.0
2015-03-23 10:30:00,42.77,42.77,42.67,42.67,66200.0,31.0654,31.0654,30.9927,30.9927,66200.0
2015-03-23 11:00:00,42.67,42.69,42.46,42.47,90400.0,30.9927,31.0073,30.8402,30.8475,90400.0
2015-03-23 11:30:00,42.47,42.68,42.46,42.53,92700.0,30.8475,31.0,30.8402,30.891,92700.0
2015-03-23 12:00:00,42.52,42.52,42.44,42.47,75100.0,30.8838,30.8838,30.8257,30.8475,75100.0
2015-03-23 12:30:00,42.48,42.52,42.41,42.41,68800.0,30.8547,30.8838,30.8039,30.8039,68800.0
2015-03-23 13:00:00,42.41,42.51,42.37,42.51,59900.0,30.8039,30.8765,30.7748,30.8765,59900.0
2015-03-23 13:30:00,42.51,42.59,42.49,42.54,60000.0,30.8765,30.9346,30.862,30.8983,60000.0
2015-03-23 14:00:00,42.54,42.58,42.47,42.48,104300.0,30.8983,30.9274,30.8475,30.8547,104300.0
2015-03-23 14:30:00,42.48,42.49,42.42,42.43,136800.0,30.8547,30.862,30.8112,30.8184,136800.0
2015-03-23 15:00:00,42.42,42.51,42.4,42.5,116100.0,30.8112,30.8765,30.7966,30.8693,116100.0
2015-03-23 15:30:00,42.5,42.52,42.39,42.42,284500.0,30.8693,30.8838,30.7894,30.8112,284500.0
2015-03-24 09:30:00,42.29,42.66,42.29,42.41,123900.0,30.7167,30.9855,30.7167,30.8039,123900.0
2015-03-24 10:00:00,42.44,42.48,42.24,42.3,74800.0,30.8257,30.8547,30.6804,30.724,74800.0
2015-03-24 10:30:00,42.3,42.31,42.02,42.04,58800.0,30.724,30.7313,30.5206,30.5351,58800.0
2015-03-24 11:00:00,42.02,42.13,41.96,42.1,43600.0,30.5206,30.6005,30.477,30.5787,43600.0
2015-03-24 11:30:00,42.1,42.11,41.84,41.92,128400.0,30.5787,30.586,30.3899,30.448,128400.0
2015-03-24 12:00:00,41.91,41.94,41.73,41.74,94100.0,30.4407,30.4625,30.31,30.3172,94100.0
2015-03-24 12:30:00,41.74,41.81,41.59,41.59,101700.0,30.3172,30.3681,30.2083,30.2083,101700.0
2015-03-24 13:00:00,41.58,41.7,41.55,41.57,115700.0,30.201,30.2882,30.1792,30.1938,115700.0
2015-03-24 13:30:00,41.56,41.73,41.55,41.66,177200.0,30.1865,30.31,30.1792,30.2591,177200.0
2015-03-24 14:00:00,41.66,41.67,41.48,41.54,264500.0,30.2591,30.2664,30.1284,30.172,264500.0
2015-03-24 14:30:00,41.54,41.67,41.49,41.66,127600.0,30.172,30.2664,30.1357,30.2591,127600.0
2015-03-24 15:00:00,41.66,41.82,41.65,41.78,136900.0,30.2591,30.3754,30.2519,30.3463,136900.0
2015-03-24 15:30:00,41.77,41.8,41.65,41.67,435300.0,30.339,30.3608,30.2519,30.2664,435300.0
2015-03-25 09:30:00,41.74,42.03,41.74,41.95,137000.0,30.3172,30.5279,30.3172,30.4698,137000.0
2015-03-25 10:00:00,41.95,42.04,41.94,42.02,96900.0,30.4698,30.5351,30.4625,30.5206,96900.0
2015-03-25 10:30:00,42.02,42.02,41.85,42.01,103500.0,30.5206,30.5206,30.3971,30.5134,103500.0
2015-03-25 11:00:00,42.01,42.07,41.88,41.98,111600.0,30.5134,30.5569,30.4189,30.4916,111600.0
2015-03-25 11:30:00,41.99,41.99,41.57,41.64,90400.0,30.4988,30.4988,30.1938,30.2446,90400.0
2015-03-25 12:00:00,41.64,41.76,41.54,41.63,65700.0,30.2446,30.3318,30.172,30.2373,65700.0
2015-03-25 12:30:00,41.63,41.67,41.57,41.63,65200.0,30.2373,30.2664,30.1938,30.2373,65200.0
2015-03-25 13:00:00,41.63,41.66,41.58,41.66,61100.0,30.2373,30.2591,30.201,30.2591,61100.0
2015-03-25 13:30:00,41.66,41.7,41.58,41.66,67600.0,30.2591,30.2882,30.201,30.2591,67600.0
2015-03-25 14:00:00,41.65,41.85,41.64,41.84,97100.0,30.2519,30.3971,30.2446,30.3899,97100.0
2015-03-25 14:30:00,41.84,41.87,41.8,41.81,126900.0,30.3899,30.4117,30.3608,30.3681,126900.0
2015-03-25 15:00:00,41.81,41.81,41.64,41.66,97200.0,30.3681,30.3681,30.2446,30.2591,97200.0
2015-03-25 15:30:00,41.67,41.67,41.43,41.46,370900.0,30.2664,30.2664,30.0921,30.1139,370900.0
2015-03-26 09:30:00,41.47,41.72,41.04,41.14,90200.0,30.1211,30.3027,29.8088,29.8814,90200.0
2015-03-26 10:00:00,41.16,41.18,41.02,41.08,118900.0,29.896,29.9105,29.7943,29.8379,118900.0
2015-03-26 10:30:00,41.09,41.1,40.85,40.9,148300.0,29.8451,29.8524,29.6708,29.7071,148300.0
2015-03-26 11:00:00,40.91,41.02,40.86,41.02,203600.0,29.7144,29.7943,29.6781,29.7943,203600.0
2015-03-26 11:30:00,41.02,41.15,41.02,41.15,110700.0,29.7943,29.8887,29.7943,29.8887,110700.0
2015-03-26 12:00:00,41.14,41.25,41.08,41.12,98800.0,29.8814,29.9613,29.8379,29.8669,98800.0
2015-03-26 12:30:00,41.13,41.3,41.07,41.23,97800.0,29.8742,29.9977,29.8306,29.9468,97800.0
2015-03-26 13:00:00,41.23,41.26,41.11,41.2,102700.0,29.9468,29.9686,29.8597,29.925,102700.0
2015-03-26 13:30:00,41.2,41.26,41.16,41.23,58000.0,29.925,29.9686,29.896,29.9468,58000.0
2015-03-26 14:00:00,41.22,41.24,41.07,41.09,66400.0,29.9395,29.9541,29.8306,29.8451,66400.0
2015-03-26 14:30:00,41.09,41.2,41.02,41.02,70100.0,29.8451,29.925,29.7943,29.7943,70100.0
2015-03-26 15:00:00,41.02,41.08,41.0,41.04,80200.0,29.7943,29.8379,29.7798,29.8088,80200.0
2015-03-26 15:30:00,41.03,41.15,40.93,40.94,408100.0,29.8015,29.8887,29.7289,29.7362,408100.0
2015-03-27 09:30:00,41.09,41.34,40.95,41.34,154800.0,29.8451,30.0267,29.7434,30.0267,154800.0
2015-03-27 10:00:00,41.33,41.45,41.28,41.35,112100.0,30.0194,30.1066,29.9831,30.034,112100.0
2015-03-27 10:30:00,41.35,41.35,41.13,41.31,102400.0,30.034,30.034,29.8742,30.0049,102400.0
2015-03-27 11:00:00,41.31,41.44,41.3,41.42,113600.0,30.0049,30.0993,29.9977,30.0848,113600.0
2015-03-27 11:30:00,41.43,41.46,41.31,41.4,125000.0,30.0921,30.1139,30.0049,30.0703,125000.0
2015-03-27 12:00:00,41.4,41.53,41.36,41.41,82300.0,30.0703,30.1647,30.0412,30.0776,82300.0
2015-03-27 12:30:00,41.43,41.53,41.4,41.5,81100.0,30.0921,30.1647,30.0703,30.1429,81100.0
2015-03-27 13:00:00,41.49,41.49,41.34,41.37,54100.0,30.1357,30.1357,30.0267,30.0485,54100.0
2015-03-27 13:30:00,41.37,41.44,41.37,41.41,44900.0,30.0485,30.0993,30.0485,30.0776,44900.0
2015-03-27 14:00:00,41.42,41.45,41.28,41.3,60700.0,30.0848,30.1066,29.9831,29.9977,60700.0
2015-03-27 14:30:00,41.31,41.41,41.26,41.41,47900.0,30.0049,30.0776,29.9686,30.0776,47900.0
2015-03-27 15:00:00,41.41,41.45,41.29,41.36,53600.0,30.0776,30.1066,29.9904,30.0412,53600.0
2015-03-27 15:30:00,41.35,41.41,41.3,41.39,215500.0,30.034,30.0776,29.9977,30.063,215500.0
2015-03-30 09:30:00,41.54,41.83,41.39,41.83,119300.0,30.172,30.3826,30.063,30.3826,119300.0
2015-03-30 10:00:00,41.84,41.96,41.78,41.94,175200.0,30.3899,30.477,30.3463,30.4625,175200.0
2015-03-30 10:30:00,41.94,42.18,41.93,42.12,101700.0,30.4625,30.6368,30.4552,30.5933,101700.0
2015-03-30 11:00:00,42.12,42.13,41.91,42.07,38600.0,30.5933,30.6005,30.4407,30.5569,38600.0
2015-03-30 11:30:00,42.06,42.12,41.99,42.07,41300.0,30.5497,30.5933,30.4988,30.5569,41300.0
2015-03-30 12:00:00,42.07,42.17,42.07,42.13,35500.0,30.5569,30.6296,30.5569,30.6005,35500.0
2015-03-30 12:30:00,42.13,42.19,42.07,42.12,54900.0,30.6005,30.6441,30.5569,30.5933,54900.0
2015-03-30 13:00:00,42.12,42.21,42.07,42.2,54000.0,30.5933,30.6586,30.5569,30.6514,54000.0
2015-03-30 13:30:00,42.2,42.24,42.15,42.19,65900.0,30.6514,30.6804,30.615,30.6441,65900.0
2015-03-30 14:00:00,42.19,42.33,42.18,42.25,63300.0,30.6441,30.7458,30.6368,30.6877,63300.0
2015-03-30 14:30:00,42.25,42.3,42.2,42.3,58000.0,30.6877,30.724,30.6514,30.724,58000.0
2015-03-30 15:00:00,42.3,42.31,42.15,42.17,74600.0,30.724,30.7313,30.615,30.6296,74600.0
2015-03-30 15:30:00,42.17,42.19,42.08,42.09,187600.0,30.6296,30.6441,30.5642,30.5715,187600.0
2015-03-31 09:30:00,42.08,42.63,41.96,42.63,157800.0,30.5642,30.9637,30.477,30.9637,157800.0
2015-03-31 10:00:00,42.63,42.7,42.41,42.47,131700.0,30.9637,31.0145,30.8039,30.8475,131700.0
2015-03-31 10:30:00,42.47,42.51,42.32,42.33,106600.0,30.8475,30.8765,30.7385,30.7458,106600.0
2015-03-31 11:00:00,42.33,42.53,42.33,42.43,88700.0,30.7458,30.891,30.7458,30.8184,88700.0
2015-03-31 11:30:00,42.42,42.5,42.32,42.32,109500.0,30.8112,30.8693,30.7385,30.7385,109500.0
2015-03-31 12:00:00,42.3,42.35,42.17,42.2,54000.0,30.724,30.7603,30.6296,30.6514,54000.0
2015-03-31 12:30:00,42.21,42.4,42.21,42.39,67400.0,30.6586,30.7966,30.6586,30.7894,67400.0
2015-03-31 13:00:00,42.39,42.41,42.17,42.2,77600.0,30.7894,30.8039,30.6296,30.6514,77600.0
2015-03-31 13:30:00,42.21,42.22,42.04,42.11,66600.0,30.6586,30.6659,30.5351,30.586,66600.0
2015-03-31 14:00:00,42.12,42.21,42.1,42.19,104500.0,30.5933,30.6586,30.5787,30.6441,104500.0
2015-03-31 14:30:00,42.2,42.28,42.19,42.25,108000.0,30.6514,30.7095,30.6441,30.6877,108000.0
2015-03-31 15:00:00,42.25,42.25,41.91,42.08,121000.0,30.6877,30.6877,30.4407,30.5642,121000.0
2015-03-31 15:30:00,42.08,42.27,42.07,42.19,316800.0,30.5642,30.7022,30.5569,30.6441,316800.0
2015-04-01 09:30:00,42.21,42.28,41.64,42.23,77400.0,30.6586,30.7095,30.2446,30.6731,77400.0
2015-04-01 10:00:00,42.21,42.25,42.08,42.08,77900.0,30.6586,30.6877,30.5642,30.5642,77900.0
2015-04-01 10:30:00,42.07,42.15,41.97,42.04,85400.0,30.5569,30.615,30.4843,30.5351,85400.0
2015-04-01 11:00:00,42.05,42.32,41.99,42.16,44900.0,30.5424,30.7385,30.4988,30.6223,44900.0
2015-04-01 11:30:00,42.16,42.34,42.13,42.25,32500.0,30.6223,30.753,30.6005,30.6877,32500.0
2015-04-01 12:00:00,42.24,42.28,42.08,42.24,37800.0,30.6804,30.7095,30.5642,30.6804,37800.0
2015-04-01 12:30:00,42.22,42.24,42.13,42.17,36400.0,30.6659,30.6804,30.6005,30.6296,36400.0
2015-04-01 13:00:00,42.16,42.36,42.11,42.3,58800.0,30.6223,30.7676,30.586,30.724,58800.0
2015-04-01 13:30:00,42.3,42.33,42.23,42.29,61700.0,30.724,30.7458,30.6731,30.7167,61700.0
2015-04-01 14:00:00,42.29,42.36,42.24,42.28,126400.0,30.7167,30.7676,30.6804,30.7095,126400.0
2015-04-01 14:30:00,42.27,42.36,42.24,42.33,72800.0,30.7022,30.7676,30.6804,30.7458,72800.0
2015-04-01 15:00:00,42.33,42.36,42.25,42.35,67200.0,30.7458,30.7676,30.6877,30.7603,67200.0
2015-04-01 15:30:00,42.35,42.41,42.28,42.38,142700.0,30.7603,30.8039,30.7095,30.7821,142700.0
2015-04-02 09:30:00,42.3,42.57,42.18,42.5,47600.0,30.724,30.9201,30.6368,30.8693,47600.0
2015-04-02 10:00:00,42.48,42.49,42.2,42.2,53100.0,30.8547,30.862,30.6514,30.6514,53100.0
2015-04-02 10:30:00,42.22,42.36,42.17,42.36,131700.0,30.6659,30.7676,30.6296,30.7676,131700.0
2015-04-02 11:00:00,42.36,42.45,42.34,42.38,60800.0,30.7676,30.8329,30.753,30.7821,60800.0
2015-04-02 11:30:00,42.39,42.48,42.28,42.36,82300.0,30.7894,30.8547,30.7095,30.7676,82300.0
2015-04-02 12:00:00,42.35,42.37,42.23,42.33,50600.0,30.7603,30.7748,30.6731,30.7458,50600.0
2015-04-02 12:30:00,42.33,42.39,42.32,42.36,47100.0,30.7458,30.7894,30.7385,30.7676,47100.0
2015-04-02 13:00:00,42.36,42.41,42.31,42.32,62200.0,30.7676,30.8039,30.7313,30.7385,62200.0
2015-04-02 13:30:00,42.31,42.35,42.26,42.33,55000.0,30.7313,30.7603,30.6949,30.7458,55000.0
2015-04-02 14:00:00,42.33,42.42,42.29,42.33,46900.0,30.7458,30.8112,30.7167,30.7458,46900.0
2015-04-02 14:30:00,42.33,42.4,42.29,42.38,31300.0,30.7458,30.7966,30.7167,30.7821,31300.0
2015-04-02 15:00:00,42.38,42.41,42.31,42.38,63400.0,30.7821,30.8039,30.7313,30.7821,63400.0
2015-04-02 15:30:00,42.37,42.44,42.29,42.29,296200.0,30.7748,30.8257,30.7167,30.7167,296200.0
2015-04-06 09:30:00,42.36,42.82,42.36,42.74,69600.0,30.7676,31.1017,30.7676,31.0436,69600.0
2015-04-06 10:00:00,42.73,42.96,42.73,42.96,48100.0,31.0363,31.2034,31.0363,31.2034,48100.0
2015-04-06 10:30:00,42.97,43.0,42.9,42.95,74800.0,31.2106,31.2324,31.1598,31.1961,74800.0
2015-04-06 11:00:00,42.95,43.0,42.84,42.87,172100.0,31.1961,31.2324,31.1162,31.138,172100.0
2015-04-06 11:30:00,42.86,43.0,42.83,42.88,80200.0,31.1307,31.2324,31.1089,31.1453,80200.0
2015-04-06 12:00:00,42.88,42.89,42.72,42.75,95100.0,31.1453,31.1525,31.0291,31.0508,95100.0
2015-04-06 12:30:00,42.75,42.76,42.65,42.67,61800.0,31.0508,31.0581,30.9782,30.9927,61800.0
2015-04-06 13:00:00,42.67,42.7,42.54,42.61,110300.0,30.9927,31.0145,30.8983,30.9492,110300.0
2015-04-06 13:30:00,42.61,42.61,42.54,42.56,88500.0,30.9492,30.9492,30.8983,30.9128,88500.0
2015-04-06 14:00:00,42.57,42.63,42.53,42.54,103100.0,30.9201,30.9637,30.891,30.8983,103100.0
2015-04-06 14:30:00,42.54,42.62,42.53,42.55,105700.0,30.8983,30.9564,30.891,30.9056,105700.0
2015-04-06 15:00:00,42.55,42.56,42.46,42.46,141600.0,30.9056,30.9128,30.8402,30.8402,141600.0
2015-04-06 15:30:00,42.47,42.5,42.4,42.44,524200.0,30.8475,30.8693,30.7966,30.8257,524200.0
2015-04-07 09:30:00,42.43,42.43,42.13,42.14,115000.0,30.8184,30.8184,30.6005,30.6078,115000.0
2015-04-07 10:00:00,42.17,42.19,42.0,42.12,169500.0,30.6296,30.6441,30.5061,30.5933,169500.0
2015-04-07 10:30:00,42.13,42.15,41.98,42.01,108600.0,30.6005,30.615,30.4916,30.5134,108600.0
2015-04-07 11:00:00,42.0,42.0,41.84,41.91,88900.0,30.5061,30.5061,30.3899,30.4407,88900.0
2015-04-07 11:30:00,41.92,41.97,41.89,41.92,50800.0,30.448,30.4843,30.4262,30.448,50800.0
2015-04-07 12:00:00,41.91,42.03,41.9,42.0,63300.0,30.4407,30.5279,30.4335,30.5061,63300.0
2015-04-07 12:30:00,42.01,42.03,41.93,41.96,174100.0,30.5134,30.5279,30.4552,30.477,174100.0
2015-04-07 13:00:00,41.96,42.09,41.94,42.06,62000.0,30.477,30.5715,30.4625,30.5497,62000.0
2015-04-07 13:30:00,42.06,42.12,42.06,42.1,73500.0,30.5497,30.5933,30.5497,30.5787,73500.0
2015-04-07 14:00:00,42.1,42.17,42.07,42.16,104800.0,30.5787,30.6296,30.5569,30.6223,104800.0
2015-04-07 14:30:00,42.16,42.24,42.12,42.13,122200.0,30.6223,30.6804,30.5933,30.6005,122200.0
2015-04-07 15:00:00,42.13,42.16,41.96,41.97,163500.0,30.6005,30.6223,30.477,30.4843,163500.0
2015-04-07 15:30:00,41.96,41.96,41.76,41.79,468600.0,30.477,30.477,30.3318,30.3536,468600.0
2015-04-08 09:30:00,41.82,41.96,41.44,41.52,122200.0,30.3754,30.477,30.0993,30.1574,122200.0
2015-04-08 10:00:00,41.53,41.72,41.49,41.7,114500.0,30.1647,30.3027,30.1357,30.2882,114500.0
2015-04-08 10:30:00,41.69,41.72,41.54,41.62,67200.0,30.2809,30.3027,30.172,30.2301,67200.0
2015-04-08 11:00:00,41.61,41.72,41.55,41.72,60800.0,30.2228,30.3027,30.1792,30.3027,60800.0
2015-04-08 11:30:00,41.72,41.75,41.57,41.6,80100.0,30.3027,30.3245,30.1938,30.2156,80100.0
2015-04-08 12:00:00,41.59,41.63,41.53,41.54,64000.0,30.2083,30.2373,30.1647,30.172,64000.0
2015-04-08 12:30:00,41.53,41.65,41.51,41.61,77100.0,30.1647,30.2519,30.1502,30.2228,77100.0
2015-04-08 13:00:00,41.61,41.71,41.55,41.58,48400.0,30.2228,30.2955,30.1792,30.201,48400.0
2015-04-08 13:30:00,41.58,41.63,41.55,41.6,65900.0,30.201,30.2373,30.1792,30.2156,65900.0
2015-04-08 14:00:00,41.61,41.63,41.4,41.57,186100.0,30.2228,30.2373,30.0703,30.1938,186100.0
2015-04-08 14:30:00,41.57,41.82,41.57,41.78,96100.0,30.1938,30.3754,30.1938,30.3463,96100.0
2015-04-08 15:00:00,41.79,41.8,41.68,41.71,111800.0,30.3536,30.3608,30.2737,30.2955,111800.0
2015-04-08 15:30:00,41.7,41.75,41.6,41.7,333200.0,30.2882,30.3245,30.2156,30.2882,333200.0
2015-04-09 09:30:00,41.62,41.63,41.27,41.38,75900.0,30.2301,30.2373,29.9759,30.0558,75900.0
2015-04-09 10:00:00,41.42,41.56,41.4,41.43,85200.0,30.0848,30.1865,30.0703,30.0921,85200.0
2015-04-09 10:30:00,41.45,41.48,41.34,41.48,114800.0,30.1066,30.1284,30.0267,30.1284,114800.0
2015-04-09 11:00:00,41.47,41.49,41.37,41.47,57900.0,30.1211,30.1357,30.0485,30.1211,57900.0
2015-04-09 11:30:00,41.47,41.65,41.47,41.53,46300.0,30.1211,30.2519,30.1211,30.1647,46300.0
2015-04-09 12:00:00,41.52,41.63,41.45,41.63,52800.0,30.1574,30.2373,30.1066,30.2373,52800.0
2015-04-09 12:30:00,41.61,41.75,41.6,41.74,66900.0,30.2228,30.3245,30.2156,30.3172,66900.0
2015-04-09 13:00:00,41.76,41.78,41.65,41.75,69600.0,30.3318,30.3463,30.2519,30.3245,69600.0
2015-04-09 13:30:00,41.75,41.75,41.57,41.58,69000.0,30.3245,30.3245,30.1938,30.201,69000.0
2015-04-09 14:00:00,41.57,41.59,41.44,41.45,65700.0,30.1938,30.2083,30.0993,30.1066,65700.0
2015-04-09 14:30:00,41.46,41.59,41.45,41.55,66400.0,30.1139,30.2083,30.1066,30.1792,66400.0
2015-04-09 15:00:00,41.55,41.74,41.55,41.69,138600.0,30.1792,30.3172,30.1792,30.2809,138600.0
2015-04-09 15:30:00,41.69,41.7,41.62,41.65,356500.0,30.2809,30.2882,30.2301,30.2519,356500.0
2015-04-10 09:30:00,41.88,41.93,41.69,41.72,51000.0,30.4189,30.4552,30.2809,30.3027,51000.0
2015-04-10 10:00:00,41.71,42.0,41.71,41.96,44200.0,30.2955,30.5061,30.2955,30.477,44200.0
2015-04-10 10:30:00,41.96,42.29,41.96,42.13,95000.0,30.477,30.7167,30.477,30.6005,95000.0
2015-04-10 11:00:00,42.13,42.27,42.11,42.18,57800.0,30.6005,30.7022,30.586,30.6368,57800.0
2015-04-10 11:30:00,42.18,42.24,42.08,42.15,62300.0,30.6368,30.6804,30.5642,30.615,62300.0
2015-04-10 12:00:00,42.15,42.18,42.05,42.07,37300.0,30.615,30.6368,30.5424,30.5569,37300.0
2015-04-10 12:30:00,42.06,42.18,42.06,42.09,27200.0,30.5497,30.6368,30.5497,30.5715,27200.0
2015-04-10 13:00:00,42.09,42.14,42.02,42.06,63100.0,30.5715,30.6078,30.5206,30.5497,63100.0
2015-04-10 13:30:00,42.07,42.15,42.03,42.04,36100.0,30.5569,30.615,30.5279,30.5351,36100.0
2015-04-10 14:00:00,42.02,42.12,42.0,42.04,30800.0,30.5206,30.5933,30.5061,30.5351,30800.0
2015-04-10 14:30:00,42.06,42.07,41.99,42.0,30900.0,30.5497,30.5569,30.4988,30.5061,30900.0
2015-04-10 15:00:00,42.0,42.04,41.94,42.04,38100.0,30.5061,30.5351,30.4625,30.5351,38100.0
2015-04-10 15:30:00,42.04,42.14,42.03,42.12,143300.0,30.5351,30.6078,30.5279,30.5933,143300.0
2015-04-13 09:30:00,42.01,42.11,41.88,41.91,39400.0,30.5134,30.586,30.4189,30.4407,39400.0
2015-04-13 10:00:00,41.91,42.03,41.89,42.03,22900.0,30.4407,30.5279,30.4262,30.5279,22900.0
2015-04-13 10:30:00,42.03,42.11,42.01,42.05,28800.0,30.5279,30.586,30.5134,30.5424,28800.0
2015-04-13 11:00:00,42.05,42.17,42.05,42.1,20500.0,30.5424,30.6296,30.5424,30.5787,20500.0
2015-04-13 11:30:00,42.11,42.19,42.01,42.02,19300.0,30.586,30.6441,30.5134,30.5206,19300.0
2015-04-13 12:00:00,42.03,42.07,41.95,41.95,20800.0,30.5279,30.5569,30.4698,30.4698,20800.0
2015-04-13 12:30:00,41.94,41.96,41.92,41.93,24500.0,30.4625,30.477,30.448,30.4552,24500.0
2015-04-13 13:00:00,41.93,41.93,41.8,41.82,32400.0,30.4552,30.4552,30.3608,30.3754,32400.0
2015-04-13 13:30:00,41.82,41.93,41.8,41.92,24800.0,30.3754,30.4552,30.3608,30.448,24800.0
2015-04-13 14:00:00,41.95,41.97,41.88,41.92,21800.0,30.4698,30.4843,30.4189,30.448,21800.0
2015-04-13 14:30:00,41.93,41.94,41.74,41.75,35500.0,30.4552,30.4625,30.3172,30.3245,35500.0
2015-04-13 15:00:00,41.74,41.81,41.66,41.67,58700.0,30.3172,30.3681,30.2591,30.2664,58700.0
2015-04-13 15:30:00,41.67,41.67,41.56,41.59,278700.0,30.2664,30.2664,30.1865,30.2083,278700.0
2015-04-14 09:30:00,41.77,41.93,41.63,41.81,47800.0,30.339,30.4552,30.2373,30.3681,47800.0
2015-04-14 10:00:00,41.79,41.82,41.7,41.74,48800.0,30.3536,30.3754,30.2882,30.3172,48800.0
2015-04-14 10:30:00,41.75,41.88,41.71,41.83,56100.0,30.3245,30.4189,30.2955,30.3826,56100.0
2015-04-14 11:00:00,41.82,41.99,41.8,41.97,45000.0,30.3754,30.4988,30.3608,30.4843,45000.0
2015-04-14 11:30:00,41.97,42.04,41.94,41.97,23000.0,30.4843,30.5351,30.4625,30.4843,23000.0
2015-04-14 12:00:00,41.98,42.05,41.94,42.0,33400.0,30.4916,30.5424,30.4625,30.5061,33400.0
2015-04-14 12:30:00,42.01,42.03,41.94,41.94,19900.0,30.5134,30.5279,30.4625,30.4625,19900.0
2015-04-14 13:00:00,41.93,41.93,41.84,41.87,30600.0,30.4552,30.4552,30.3899,30.4117,30600.0
2015-04-14 13:30:00,41.88,42.0,41.87,41.98,27800.0,30.4189,30.5061,30.4117,30.4916,27800.0
2015-04-14 14:00:00,41.97,41.98,41.85,41.91,22700.0,30.4843,30.4916,30.3971,30.4407,22700.0
2015-04-14 14:30:00,41.91,41.91,41.83,41.88,35400.0,30.4407,30.4407,30.3826,30.4189,35400.0
2015-04-14 15:00:00,41.89,41.95,41.89,41.91,58400.0,30.4262,30.4698,30.4262,30.4407,58400.0
2015-04-14 15:30:00,41.91,41.94,41.78,41.81,231000.0,30.4407,30.4625,30.3463,30.3681,231000.0
2015-04-15 09:30:00,41.9,42.42,41.9,42.16,85700.0,30.4335,30.8112,30.4335,30.6223,85700.0
2015-04-15 10:00:00,42.17,42.39,42.14,42.34,91600.0,30.6296,30.7894,30.6078,30.753,91600.0
2015-04-15 10:30:00,42.35,42.37,42.16,42.18,64500.0,30.7603,30.7748,30.6223,30.6368,64500.0
2015-04-15 11:00:00,42.17,42.25,42.03,42.09,54600.0,30.6296,30.6877,30.5279,30.5715,54600.0
2015-04-15 11:30:00,42.09,42.18,42.03,42.16,83200.0,30.5715,30.6368,30.5279,30.6223,83200.0
2015-04-15 12:00:00,42.16,42.22,42.12,42.14,63800.0,30.6223,30.6659,30.5933,30.6078,63800.0
2015-04-15 12:30:00,42.14,42.14,42.03,42.11,39100.0,30.6078,30.6078,30.5279,30.586,39100.0
2015-04-15 13:00:00,42.11,42.16,42.04,42.15,46500.0,30.586,30.6223,30.5351,30.615,46500.0
2015-04-15 13:30:00,42.16,42.18,42.01,42.05,65700.0,30.6223,30.6368,30.5134,30.5424,65700.0
2015-04-15 14:00:00,42.06,42.08,41.95,42.0,63600.0,30.5497,30.5642,30.4698,30.5061,63600.0
2015-04-15 14:30:00,41.99,42.0,41.89,41.93,66100.0,30.4988,30.5061,30.4262,30.4552,66100.0
2015-04-15 15:00:00,41.93,41.98,41.85,41.89,146100.0,30.4552,30.4916,30.3971,30.4262,146100.0
2015-04-15 15:30:00,41.89,41.89,41.71,41.76,330700.0,30.4262,30.4262,30.2955,30.3318,330700.0
2015-04-16 09:30:00,41.62,41.73,41.15,41.2,100800.0,30.2301,30.31,29.8887,29.925,100800.0
2015-04-16 10:00:00,41.2,41.39,41.18,41.24,119400.0,29.925,30.063,29.9105,29.9541,119400.0
2015-04-16 10:30:00,41.23,41.29,41.16,41.17,180600.0,29.9468,29.9904,29.896,29.9032,180600.0
2015-04-16 11:00:00,41.16,41.32,41.15,41.23,77300.0,29.896,30.0122,29.8887,29.9468,77300.0
2015-04-16 11:30:00,41.23,41.3,41.15,41.16,74800.0,29.9468,29.9977,29.8887,29.896,74800.0
2015-04-16 12:00:00,41.17,41.25,41.15,41.15,73800.0,29.9032,29.9613,29.8887,29.8887,73800.0
2015-04-16 12:30:00,41.16,41.38,41.16,41.36,53500.0,29.896,30.0558,29.896,30.0412,53500.0
2015-04-16 13:00:00,41.36,41.41,41.27,41.34,42500.0,30.0412,30.0776,29.9759,30.0267,42500.0
2015-04-16 13:30:00,41.34,41.48,41.28,41.44,56700.0,30.0267,30.1284,29.9831,30.0993,56700.0
2015-04-16 14:00:00,41.45,41.46,41.34,41.41,81700.0,30.1066,30.1139,30.0267,30.0776,81700.0
2015-04-16 14:30:00,41.41,41.46,41.31,41.32,75600.0,30.0776,30.1139,30.0049,30.0122,75600.0
2015-04-16 15:00:00,41.32,41.38,41.23,41.28,158000.0,30.0122,30.0558,29.9468,29.9831,158000.0
2015-04-16 15:30:00,41.28,41.34,41.23,41.3,313200.0,29.9831,30.0267,29.9468,29.9977,313200.0
2015-04-17 09:30:00,41.18,41.58,41.13,41.54,161300.0,29.9105,30.201,29.8742,30.172,161300.0
2015-04-17 10:00:00,41.51,41.55,41.24,41.32,78800.0,30.1502,30.1792,29.9541,30.0122,78800.0
2015-04-17 10:30:00,41.31,41.47,41.2,41.2,66000.0,30.0049,30.1211,29.925,29.925,66000.0
2015-04-17 11:00:00,41.2,41.34,41.1,41.31,56900.0,29.925,30.0267,29.8524,30.0049,56900.0
2015-04-17 11:30:00,41.31,41.32,41.2,41.25,43800.0,30.0049,30.0122,29.925,29.9613,43800.0
2015-04-17 12:00:00,41.24,41.31,41.24,41.26,39600.0,29.9541,30.0049,29.9541,29.9686,39600.0
2015-04-17 12:30:00,41.26,41.3,41.22,41.28,33400.0,29.9686,29.9977,29.9395,29.9831,33400.0
2015-04-17 13:00:00,41.27,41.31,41.18,41.21,57000.0,29.9759,30.0049,29.9105,29.9323,57000.0
2015-04-17 13:30:00,41.2,41.2,41.03,41.03,87100.0,29.925,29.925,29.8015,29.8015,87100.0
2015-04-17 14:00:00,41.04,41.09,40.96,41.06,70900.0,29.8088,29.8451,29.7507,29.8233,70900.0
2015-04-17 14:30:00,41.07,41.11,40.99,40.99,50300.0,29.8306,29.8597,29.7725,29.7725,50300.0
2015-04-17 15:00:00,40.99,41.09,40.98,41.05,91300.0,29.7725,29.8451,29.7652,29.8161,91300.0
2015-04-17 15:30:00,41.05,41.18,41.04,41.14,167800.0,29.8161,29.9105,29.8088,29.8814,167800.0
2015-04-20 09:30:00,41.25,41.83,41.25,41.78,77200.0,29.9613,30.3826,29.9613,30.3463,77200.0
2015-04-20 10:00:00,41.78,42.0,41.75,41.99,72500.0,30.3463,30.5061,30.3245,30.4988,72500.0
2015-04-20 10:30:00,41.99,42.02,41.87,41.95,69100.0,30.4988,30.5206,30.4117,30.4698,69100.0
2015-04-20 11:00:00,41.95,42.08,41.94,42.02,48000.0,30.4698,30.5642,30.4625,30.5206,48000.0
2015-04-20 11:30:00,42.03,42.15,42.0,42.13,61900.0,30.5279,30.615,30.5061,30.6005,61900.0
2015-04-20 12:00:00,42.13,42.21,41.97,41.97,52800.0,30.6005,30.6586,30.4843,30.4843,52800.0
2015-04-20 12:30:00,41.98,42.06,41.9,41.91,29300.0,30.4916,30.5497,30.4335,30.4407,29300.0
2015-04-20 13:00:00,41.91,41.92,41.66,41.72,75100.0,30.4407,30.448,30.2591,30.3027,75100.0
2015-04-20 13:30:00,41.72,41.73,41.61,41.7,38500.0,30.3027,30.31,30.2228,30.2882,38500.0
2015-04-20 14:00:00,41.7,41.83,41.7,41.77,48800.0,30.2882,30.3826,30.2882,30.339,48800.0
2015-04-20 14:30:00,41.78,41.79,41.7,41.74,41700.0,30.3463,30.3536,30.2882,30.3172,41700.0
2015-04-20 15:00:00,41.73,41.79,41.66,41.67,82800.0,30.31,30.3536,30.2591,30.2664,82800.0
2015-04-20 15:30:00,41.66,41.71,41.65,41.65,202800.0,30.2591,30.2955,30.2519,30.2519,202800.0
2015-04-21 09:30:00,41.67,42.02,41.55,41.8,96900.0,30.2664,30.5206,30.1792,30.3608,96900.0
2015-04-21 10:00:00,41.81,41.88,41.75,41.78,80900.0,30.3681,30.4189,30.3245,30.3463,80900.0
2015-04-21 10:30:00,41.77,41.79,41.69,41.75,112400.0,30.339,30.3536,30.2809,30.3245,112400.0
2015-04-21 11:00:00,41.75,41.83,41.73,41.78,59400.0,30.3245,30.3826,30.31,30.3463,59400.0
2015-04-21 11:30:00,41.77,41.81,41.59,41.63,64400.0,30.339,30.3681,30.2083,30.2373,64400.0
2015-04-21 12:00:00,41.64,41.74,41.6,41.68,56500.0,30.2446,30.3172,30.2156,30.2737,56500.0
2015-04-21 12:30:00,41.68,41.69,41.52,41.6,143300.0,30.2737,30.2809,30.1574,30.2156,143300.0
2015-04-21 13:00:00,41.6,41.65,41.6,41.63,78900.0,30.2156,30.2519,30.2156,30.2373,78900.0
2015-04-21 13:30:00,41.64,41.65,41.49,41.49,69800.0,30.2446,30.2519,30.1357,30.1357,69800.0
2015-04-21 14:00:00,41.49,41.55,41.46,41.51,82800.0,30.1357,30.1792,30.1139,30.1502,82800.0
2015-04-21 14:30:00,41.51,41.55,41.44,41.55,83500.0,30.1502,30.1792,30.0993,30.1792,83500.0
2015-04-21 15:00:00,41.54,41.6,41.5,41.53,117000.0,30.172,30.2156,30.1429,30.1647,117000.0
2015-04-21 15:30:00,41.52,41.59,41.49,41.55,255200.0,30.1574,30.2083,30.1357,30.1792,255200.0
2015-04-22 09:30:00,41.68,41.88,41.43,41.79,74000.0,30.2737,30.4189,30.0921,30.3536,74000.0
2015-04-22 10:00:00,41.76,41.79,41.5,41.63,100800.0,30.3318,30.3536,30.1429,30.2373,100800.0
2015-04-22 10:30:00,41.63,41.75,41.48,41.61,162300.0,30.2373,30.3245,30.1284,30.2228,162300.0
2015-04-22 11:00:00,41.62,41.67,41.5,41.53,327700.0,30.2301,30.2664,30.1429,30.1647,327700.0
2015-04-22 11:30:00,41.54,41.73,41.5,41.69,139700.0,30.172,30.31,30.1429,30.2809,139700.0
2015-04-22 12:00:00,41.68,41.69,41.59,41.61,61300.0,30.2737,30.2809,30.2083,30.2228,61300.0
2015-04-22 12:30:00,41.62,41.74,41.57,41.73,114600.0,30.2301,30.3172,30.1938,30.31,114600.0
2015-04-22 13:00:00,41.72,41.83,41.71,41.79,72600.0,30.3027,30.3826,30.2955,30.3536,72600.0
2015-04-22 13:30:00,41.79,41.83,41.73,41.82,47300.0,30.3536,30.3826,30.31,30.3754,47300.0
2015-04-22 14:00:00,41.82,41.83,41.73,41.74,46900.0,30.3754,30.3826,30.31,30.3172,46900.0
2015-04-22 14:30:00,41.74,41.79,41.68,41.69,38100.0,30.3172,30.3536,30.2737,30.2809,38100.0
2015-04-22 15:00:00,41.69,41.74,41.64,41.64,74400.0,30.2809,30.3172,30.2446,30.2446,74400.0
2015-04-22 15:30:00,41.64,41.69,41.59,41.67,266500.0,30.2446,30.2809,30.2083,30.2664,266500.0
2015-04-23 09:30:00,41.61,41.99,41.61,41.84,66000.0,30.2228,30.4988,30.2228,30.3899,66000.0
2015-04-23 10:00:00,41.88,41.88,41.61,41.67,49800.0,30.4189,30.4189,30.2228,30.2664,49800.0
2015-04-23 10:30:00,41.67,41.75,41.66,41.69,40700.0,30.2664,30.3245,30.2591,30.2809,40700.0
2015-04-23 11:00:00,41.67,41.89,41.67,41.88,59500.0,30.2664,30.4262,30.2664,30.4189,59500.0
2015-04-23 11:30:00,41.86,42.02,41.79,41.95,49600.0,30.4044,30.5206,30.3536,30.4698,49600.0
2015-04-23 12:00:00,41.95,42.05,41.92,41.99,196900.0,30.4698,30.5424,30.448,30.4988,196900.0
2015-04-23 12:30:00,41.99,42.25,41.98,42.19,71500.0,30.4988,30.6877,30.4916,30.6441,71500.0
2015-04-23 13:00:00,42.19,42.2,41.94,41.96,46800.0,30.6441,30.6514,30.4625,30.477,46800.0
2015-04-23 13:30:00,41.96,42.12,41.89,42.11,107100.0,30.477,30.5933,30.4262,30.586,107100.0
2015-04-23 14:00:00,42.13,42.15,41.95,41.97,76900.0,30.6005,30.615,30.4698,30.4843,76900.0
2015-04-23 14:30:00,41.96,42.07,41.95,42.05,17100.0,30.477,30.5569,30.4698,30.5424,17100.0
2015-04-23 15:00:00,42.04,42.13,42.04,42.07,39700.0,30.5351,30.6005,30.5351,30.5569,39700.0
2015-04-23 15:30:00,42.06,42.07,41.91,41.91,136900.0,30.5497,30.5569,30.4407,30.4407,136900.0
2015-04-24 09:30:00,41.89,42.47,41.76,42.41,78600.0,30.4262,30.8475,30.3318,30.8039,78600.0
2015-04-24 10:00:00,42.39,42.4,42.29,42.35,46500.0,30.7894,30.7966,30.7167,30.7603,46500.0
2015-04-24 10:30:00,42.35,42.49,42.34,42.46,55200.0,30.7603,30.862,30.753,30.8402,55200.0
2015-04-24 11:00:00,42.46,42.47,42.32,42.43,38200.0,30.8402,30.8475,30.7385,30.8184,38200.0
2015-04-24 11:30:00,42.42,42.49,42.35,42.49,27800.0,30.8112,30.862,30.7603,30.862,27800.0
2015-04-24 12:00:00,42.49,42.49,42.35,42.38,34700.0,30.862,30.862,30.7603,30.7821,34700.0
2015-04-24 12:30:00,42.38,42.45,42.36,42.45,35300.0,30.7821,30.8329,30.7676,30.8329,35300.0
2015-04-24 13:00:00,42.46,42.73,42.46,42.64,86600.0,30.8402,31.0363,30.8402,30.9709,86600.0
2015-04-24 13:30:00,42.63,42.69,42.52,42.6,32400.0,30.9637,31.0073,30.8838,30.9419,32400.0
2015-04-24 14:00:00,42.59,42.61,42.45,42.48,20300.0,30.9346,30.9492,30.8329,30.8547,20300.0
2015-04-24 14:30:00,42.5,42.55,42.37,42.43,37000.0,30.8693,30.9056,30.7748,30.8184,37000.0
2015-04-24 15:00:00,42.43,42.45,42.34,42.37,39300.0,30.8184,30.8329,30.753,30.7748,39300.0
2015-04-24 15:30:00,42.37,42.38,42.29,42.32,104800.0,30.7748,30.7821,30.7167,30.7385,104800.0
2015-04-27 09:30:00,42.73,42.84,42.38,42.5,199700.0,31.0363,31.1162,30.7821,30.8693,199700.0
2015-04-27 10:00:00,42.46,42.46,42.12,42.24,128100.0,30.8402,30.8402,30.5933,30.6804,128100.0
2015-04-27 10:30:00,42.24,42.27,41.98,41.99,158600.0,30.6804,30.7022,30.4916,30.4988,158600.0
2015-04-27 11:00:00,41.99,42.12,41.97,42.02,75400.0,30.4988,30.5933,30.4843,30.5206,75400.0
2015-04-27 11:30:00,42.01,42.1,42.0,42.08,87300.0,30.5134,30.5787,30.5061,30.5642,87300.0
2015-04-27 12:00:00,42.09,42.16,41.96,41.98,65400.0,30.5715,30.6223,30.477,30.4916,65400.0
2015-04-27 12:30:00,41.98,42.07,41.98,42.06,54700.0,30.4916,30.5569,30.4916,30.5497,54700.0
2015-04-27 13:00:00,42.05,42.12,42.04,42.06,70600.0,30.5424,30.5933,30.5351,30.5497,70600.0
2015-04-27 13:30:00,42.05,42.07,41.98,42.04,60800.0,30.5424,30.5569,30.4916,30.5351,60800.0
2015-04-27 14:00:00,42.04,42.1,42.02,42.1,114700.0,30.5351,30.5787,30.5206,30.5787,114700.0
2015-04-27 14:30:00,42.1,42.11,41.99,42.01,101500.0,30.5787,30.586,30.4988,30.5134,101500.0
2015-04-27 15:00:00,42.02,42.07,42.0,42.05,117300.0,30.5206,30.5569,30.5061,30.5424,117300.0
2015-04-27 15:30:00,42.04,42.07,41.88,41.92,254500.0,30.5351,30.5569,30.4189,30.448,254500.0
2015-04-28 09:30:00,41.73,42.11,41.62,42.11,73000.0,30.31,30.586,30.2301,30.586,73000.0
2015-04-28 10:00:00,42.07,42.13,41.81,42.06,85500.0,30.5569,30.6005,30.3681,30.5497,85500.0
2015-04-28 10:30:00,42.05,42.13,41.92,41.92,68600.0,30.5424,30.6005,30.448,30.448,68600.0
2015-04-28 11:00:00,41.91,42.05,41.9,41.99,72000.0,30.4407,30.5424,30.4335,30.4988,72000.0
2015-04-28 11:30:00,42.0,42.18,41.99,42.17,93800.0,30.5061,30.6368,30.4988,30.6296,93800.0
2015-04-28 12:00:00,42.17,42.33,42.13,42.22,54400.0,30.6296,30.7458,30.6005,30.6659,54400.0
2015-04-28 12:30:00,42.23,42.38,42.23,42.38,35500.0,30.6731,30.7821,30.6731,30.7821,35500.0
2015-04-28 13:00:00,42.38,42.4,42.31,42.33,49500.0,30.7821,30.7966,30.7313,30.7458,49500.0
2015-04-28 13:30:00,42.33,42.35,42.23,42.29,52100.0,30.7458,30.7603,30.6731,30.7167,52100.0
2015-04-28 14:00:00,42.29,42.29,42.2,42.22,45600.0,30.7167,30.7167,30.6514,30.6659,45600.0
2015-04-28 14:30:00,42.21,42.25,42.15,42.19,47900.0,30.6586,30.6877,30.615,30.6441,47900.0
2015-04-28 15:00:00,42.19,42.29,42.16,42.29,54200.0,30.6441,30.7167,30.6223,30.7167,54200.0
2015-04-28 15:30:00,42.29,42.32,42.25,42.32,149300.0,30.7167,30.7385,30.6877,30.7385,149300.0
2015-04-29 09:30:00,41.89,42.21,41.84,41.93,155800.0,30.4262,30.6586,30.3899,30.4552,155800.0
2015-04-29 10:00:00,41.91,41.97,41.73,41.79,45600.0,30.4407,30.4843,30.31,30.3536,45600.0
2015-04-29 10:30:00,41.79,41.9,41.72,41.9,45300.0,30.3536,30.4335,30.3027,30.4335,45300.0
2015-04-29 11:00:00,41.9,41.96,41.8,41.94,26400.0,30.4335,30.477,30.3608,30.4625,26400.0
2015-04-29 11:30:00,41.95,41.99,41.84,41.93,57600.0,30.4698,30.4988,30.3899,30.4552,57600.0
2015-04-29 12:00:00,41.93,41.97,41.87,41.9,28800.0,30.4552,30.4843,30.4117,30.4335,28800.0
2015-04-29 12:30:00,41.89,41.93,41.81,41.83,26200.0,30.4262,30.4552,30.3681,30.3826,26200.0
2015-04-29 13:00:00,41.83,41.85,41.68,41.68,54000.0,30.3826,30.3971,30.2737,30.2737,54000.0
2015-04-29 13:30:00,41.69,41.82,41.68,41.74,68000.0,30.2809,30.3754,30.2737,30.3172,68000.0
2015-04-29 14:00:00,41.75,41.86,41.65,41.86,52500.0,30.3245,30.4044,30.2519,30.4044,52500.0
2015-04-29 14:30:00,41.86,42.0,41.78,41.79,61300.0,30.4044,30.5061,30.3463,30.3536,61300.0
2015-04-29 15:00:00,41.8,41.82,41.69,41.79,133100.0,30.3608,30.3754,30.2809,30.3536,133100.0
2015-04-29 15:30:00,41.8,41.95,41.76,41.82,312500.0,30.3608,30.4698,30.3318,30.3754,312500.0
2015-04-30 09:30:00,41.71,41.82,41.07,41.09,101000.0,30.2955,30.3754,29.8306,29.8451,101000.0
2015-04-30 10:00:00,41.08,41.23,41.06,41.13,108400.0,29.8379,29.9468,29.8233,29.8742,108400.0
2015-04-30 10:30:00,41.13,41.26,41.1,41.13,57800.0,29.8742,29.9686,29.8524,29.8742,57800.0
2015-04-30 11:00:00,41.13,41.2,41.05,41.19,62400.0,29.8742,29.925,29.8161,29.9178,62400.0
2015-04-30 11:30:00,41.19,41.22,41.0,41.0,116600.0,29.9178,29.9395,29.7798,29.7798,116600.0
2015-04-30 12:00:00,41.0,41.02,40.83,40.87,112400.0,29.7798,29.7943,29.6563,29.6853,112400.0
2015-04-30 12:30:00,40.88,40.93,40.79,40.84,84400.0,29.6926,29.7289,29.6272,29.6635,84400.0
2015-04-30 13:00:00,40.85,40.95,40.82,40.95,61000.0,29.6708,29.7434,29.649,29.7434,61000.0
2015-04-30 13:30:00,40.95,40.97,40.88,40.93,61900.0,29.7434,29.758,29.6926,29.7289,61900.0
2015-04-30 14:00:00,40.92,41.04,40.87,40.88,98800.0,29.7216,29.8088,29.6853,29.6926,98800.0
2015-04-30 14:30:00,40.88,40.9,40.74,40.77,71900.0,29.6926,29.7071,29.5909,29.6127,71900.0
2015-04-30 15:00:00,40.76,40.85,40.68,40.73,165100.0,29.6054,29.6708,29.5473,29.5836,165100.0
2015-04-30 15:30:00,40.73,40.96,40.71,40.93,453800.0,29.5836,29.7507,29.5691,29.7289,453800.0
2015-05-01 09:30:00,41.05,41.31,40.82,41.17,97600.0,29.8161,30.0049,29.649,29.9032,97600.0
2015-05-01 10:00:00,41.15,41.18,40.76,40.79,99400.0,29.8887,29.9105,29.6054,29.6272,99400.0
2015-05-01 10:30:00,40.79,40.87,40.67,40.87,115200.0,29.6272,29.6853,29.5401,29.6853,115200.0
2015-05-01 11:00:00,40.87,41.04,40.85,41.04,53700.0,29.6853,29.8088,29.6708,29.8088,53700.0
2015-05-01 11:30:00,41.03,41.07,40.82,40.92,59500.0,29.8015,29.8306,29.649,29.7216,59500.0
2015-05-01 12:00:00,40.92,40.93,40.84,40.91,40500.0,29.7216,29.7289,29.6635,29.7144,40500.0
2015-05-01 12:30:00,40.92,41.11,40.9,41.05,37100.0,29.7216,29.8597,29.7071,29.8161,37100.0
2015-05-01 13:00:00,41.05,41.13,40.99,41.08,29500.0,29.8161,29.8742,29.7725,29.8379,29500.0
2015-05-01 13:30:00,41.08,41.17,41.01,41.15,46800.0,29.8379,29.9032,29.787,29.8887,46800.0
2015-05-01 14:00:00,41.16,41.22,41.09,41.14,46400.0,29.896,29.9395,29.8451,29.8814,46400.0
2015-05-01 14:30:00,41.15,41.15,41.01,41.13,34700.0,29.8887,29.8887,29.787,29.8742,34700.0
2015-05-01 15:00:00,41.14,41.16,41.01,41.03,47800.0,29.8814,29.896,29.787,29.8015,47800.0
2015-05-01 15:30:00,41.03,41.22,41.03,41.2,161800.0,29.8015,29.9395,29.8015,29.925,161800.0
2015-05-04 09:30:00,41.24,41.57,41.24,41.54,58600.0,29.9541,30.1938,29.9541,30.172,58600.0
2015-05-04 10:00:00,41.52,41.77,41.46,41.77,34600.0,30.1574,30.339,30.1139,30.339,34600.0
2015-05-04 10:30:00,41.75,41.89,41.73,41.84,54600.0,30.3245,30.4262,30.31,30.3899,54600.0
2015-05-04 11:00:00,41.83,41.93,41.8,41.85,61100.0,30.3826,30.4552,30.3608,30.3971,61100.0
2015-05-04 11:30:00,41.85,41.85,41.67,41.74,52400.0,30.3971,30.3971,30.2664,30.3172,52400.0
2015-05-04 12:00:00,41.74,41.82,41.73,41.81,39400.0,30.3172,30.3754,30.31,30.3681,39400.0
2015-05-04 12:30:00,41.8,41.84,41.77,41.8,23100.0,30.3608,30.3899,30.339,30.3608,23100.0
2015-05-04 13:00:00,41.8,41.8,41.74,41.78,34000.0,30.3608,30.3608,30.3172,30.3463,34000.0
2015-05-04 13:30:00,41.78,41.78,41.7,41.72,20700.0,30.3463,30.3463,30.2882,30.3027,20700.0
2015-05-04 14:00:00,41.73,41.86,41.73,41.79,30800.0,30.31,30.4044,30.31,30.3536,30800.0
2015-05-04 14:30:00,41.81,41.81,41.65,41.68,27200.0,30.3681,30.3681,30.2519,30.2737,27200.0
2015-05-04 15:00:00,41.68,41.71,41.6,41.66,68700.0,30.2737,30.2955,30.2156,30.2591,68700.0
2015-05-04 15:30:00,41.66,41.66,41.57,41.6,122700.0,30.2591,30.2591,30.1938,30.2156,122700.0
2015-05-05 09:30:00,41.43,41.53,41.1,41.1,36900.0,30.0921,30.1647,29.8524,29.8524,36900.0
2015-05-05 10:00:00,41.11,41.23,41.01,41.18,76700.0,29.8597,29.9468,29.787,29.9105,76700.0
2015-05-05 10:30:00,41.18,41.21,40.92,40.92,57200.0,29.9105,29.9323,29.7216,29.7216,57200.0
2015-05-05 11:00:00,40.92,40.92,40.61,40.75,84300.0,29.7216,29.7216,29.4965,29.5982,84300.0
2015-05-05 11:30:00,40.75,40.76,40.56,40.7,62300.0,29.5982,29.6054,29.4602,29.5619,62300.0
2015-05-05 12:00:00,40.71,40.94,40.7,40.86,44300.0,29.5691,29.7362,29.5619,29.6781,44300.0
2015-05-05 12:30:00,40.87,40.9,40.73,40.76,33200.0,29.6853,29.7071,29.5836,29.6054,33200.0
2015-05-05 13:00:00,40.75,40.75,40.61,40.7,46600.0,29.5982,29.5982,29.4965,29.5619,46600.0
2015-05-05 13:30:00,40.72,40.86,40.69,40.81,51200.0,29.5764,29.6781,29.5546,29.6418,51200.0
2015-05-05 14:00:00,40.82,40.83,40.68,40.7,43300.0,29.649,29.6563,29.5473,29.5619,43300.0
2015-05-05 14:30:00,40.71,40.79,40.68,40.69,57100.0,29.5691,29.6272,29.5473,29.5546,57100.0
2015-05-05 15:00:00,40.69,40.72,40.61,40.64,126400.0,29.5546,29.5764,29.4965,29.5183,126400.0
2015-05-05 15:30:00,40.64,40.68,40.57,40.58,373200.0,29.5183,29.5473,29.4674,29.4747,373200.0
2015-05-06 09:30:00,40.55,40.79,40.15,40.32,79900.0,29.4529,29.6272,29.1624,29.2858,79900.0
2015-05-06 10:00:00,40.33,40.45,40.24,40.36,77700.0,29.2931,29.3803,29.2277,29.3149,77700.0
2015-05-06 10:30:00,40.38,40.38,40.25,40.27,74400.0,29.3294,29.3294,29.235,29.2495,74400.0
2015-05-06 11:00:00,40.28,40.3,40.12,40.14,85400.0,29.2568,29.2713,29.1406,29.1551,85400.0
2015-05-06 11:30:00,40.14,40.28,40.13,40.2,88600.0,29.1551,29.2568,29.1478,29.1987,88600.0
2015-05-06 12:00:00,40.21,40.22,40.05,40.05,53500.0,29.2059,29.2132,29.0897,29.0897,53500.0
2015-05-06 12:30:00,40.05,40.1,40.0,40.04,50100.0,29.0897,29.1261,29.0534,29.0825,50100.0
2015-05-06 13:00:00,40.05,40.14,40.02,40.09,54400.0,29.0897,29.1551,29.0679,29.1188,54400.0
2015-05-06 13:30:00,40.09,40.09,39.87,39.94,75000.0,29.1188,29.1188,28.959,29.0098,75000.0
2015-05-06 14:00:00,39.95,40.03,39.92,40.0,55500.0,29.0171,29.0752,28.9953,29.0534,55500.0
2015-05-06 14:30:00,40.0,40.01,39.85,39.96,53800.0,29.0534,29.0607,28.9445,29.0244,53800.0
2015-05-06 15:00:00,39.96,40.15,39.95,40.14,103200.0,29.0244,29.1624,29.0171,29.1551,103200.0
2015-05-06 15:30:00,40.14,40.36,40.08,40.35,411700.0,29.1551,29.3149,29.1115,29.3076,411700.0
2015-05-07 09:30:00,40.18,40.37,39.95,39.96,200400.0,29.1842,29.3222,29.0171,29.0244,200400.0
2015-05-07 10:00:00,39.96,40.04,39.77,39.8,492800.0,29.0244,29.0825,28.8864,28.9082,492800.0
2015-05-07 10:30:00,39.8,41.02,39.7,40.96,640500.0,28.9082,29.7943,28.8355,29.7507,640500.0
2015-05-07 11:00:00,40.95,41.05,40.73,40.81,242600.0,29.7434,29.8161,29.5836,29.6418,242600.0
2015-05-07 11:30:00,40.79,40.79,40.45,40.74,161700.0,29.6272,29.6272,29.3803,29.5909,161700.0
2015-05-07 12:00:00,40.75,40.96,40.74,40.94,99700.0,29.5982,29.7507,29.5909,29.7362,99700.0
2015-05-07 12:30:00,40.94,40.94,40.67,40.75,88400.0,29.7362,29.7362,29.5401,29.5982,88400.0
2015-05-07 13:00:00,40.75,40.76,40.62,40.66,137700.0,29.5982,29.6054,29.5037,29.5328,137700.0
2015-05-07 13:30:00,40.65,40.68,40.57,40.57,127900.0,29.5255,29.5473,29.4674,29.4674,127900.0
2015-05-07 14:00:00,40.58,40.58,40.37,40.39,195400.0,29.4747,29.4747,29.3222,29.3367,195400.0
2015-05-07 14:30:00,40.39,40.41,40.28,40.4,147000.0,29.3367,29.3512,29.2568,29.344,147000.0
2015-05-07 15:00:00,40.39,40.44,40.28,40.35,251200.0,29.3367,29.373,29.2568,29.3076,251200.0
2015-05-07 15:30:00,40.34,40.44,40.29,40.39,425600.0,29.3004,29.373,29.2641,29.3367,425600.0
2015-05-08 09:30:00,40.87,41.2,40.66,41.04,129100.0,29.6853,29.925,29.5328,29.8088,129100.0
2015-05-08 10:00:00,41.04,41.06,40.85,40.91,78900.0,29.8088,29.8233,29.6708,29.7144,78900.0
2015-05-08 10:30:00,40.91,41.0,40.76,40.8,72100.0,29.7144,29.7798,29.6054,29.6345,72100.0
2015-05-08 11:00:00,40.79,40.8,40.68,40.75,156700.0,29.6272,29.6345,29.5473,29.5982,156700.0
2015-05-08 11:30:00,40.76,40.85,40.75,40.76,165900.0,29.6054,29.6708,29.5982,29.6054,165900.0
2015-05-08 12:00:00,40.76,40.78,40.6,40.63,81300.0,29.6054,29.62,29.4892,29.511,81300.0
2015-05-08 12:30:00,40.63,40.65,40.43,40.45,127600.0,29.511,29.5255,29.3657,29.3803,127600.0
2015-05-08 13:00:00,40.45,40.53,40.26,40.26,122600.0,29.3803,29.4384,29.2423,29.2423,122600.0
2015-05-08 13:30:00,40.27,40.32,40.16,40.18,59800.0,29.2495,29.2858,29.1696,29.1842,59800.0
2015-05-08 14:00:00,40.19,40.25,40.15,40.2,62100.0,29.1914,29.235,29.1624,29.1987,62100.0
2015-05-08 14:30:00,40.19,40.33,40.18,40.3,81900.0,29.1914,29.2931,29.1842,29.2713,81900.0
2015-05-08 15:00:00,40.29,40.3,40.22,40.25,117900.0,29.2641,29.2713,29.2132,29.235,117900.0
2015-05-08 15:30:00,40.26,40.43,40.25,40.39,482900.0,29.2423,29.3657,29.235,29.3367,482900.0
2015-05-11 09:30:00,40.29,40.66,40.23,40.63,86200.0,29.2641,29.5328,29.2205,29.511,86200.0
2015-05-11 10:00:00,40.64,40.77,40.63,40.7,109800.0,29.5183,29.6127,29.511,29.5619,109800.0
2015-05-11 10:30:00,40.7,40.8,40.6,40.79,160300.0,29.5619,29.6345,29.4892,29.6272,160300.0
2015-05-11 11:00:00,40.79,40.8,40.54,40.58,152700.0,29.6272,29.6345,29.4456,29.4747,152700.0
2015-05-11 11:30:00,40.58,40.63,40.49,40.6,133300.0,29.4747,29.511,29.4093,29.4892,133300.0
2015-05-11 12:00:00,40.59,40.6,40.37,40.39,130400.0,29.482,29.4892,29.3222,29.3367,130400.0
2015-05-11 12:30:00,40.39,40.39,40.29,40.31,63300.0,29.3367,29.3367,29.2641,29.2786,63300.0
2015-05-11 13:00:00,40.31,40.41,40.29,40.32,50600.0,29.2786,29.3512,29.2641,29.2858,50600.0
2015-05-11 13:30:00,40.33,40.37,40.27,40.32,37600.0,29.2931,29.3222,29.2495,29.2858,37600.0
2015-05-11 14:00:00,40.32,40.34,40.22,40.34,57600.0,29.2858,29.3004,29.2132,29.3004,57600.0
2015-05-11 14:30:00,40.34,40.35,40.17,40.26,75000.0,29.3004,29.3076,29.1769,29.2423,75000.0
2015-05-11 15:00:00,40.25,40.37,40.23,40.32,144700.0,29.235,29.3222,29.2205,29.2858,144700.0
2015-05-11 15:30:00,40.31,40.34,40.24,40.3,314200.0,29.2786,29.3004,29.2277,29.2713,314200.0
2015-05-12 09:30:00,40.03,40.18,39.84,39.93,96800.0,29.0752,29.1842,28.9372,29.0026,96800.0
2015-05-12 10:00:00,39.9,40.04,39.9,39.98,101800.0,28.9808,29.0825,28.9808,29.0389,101800.0
2015-05-12 10:30:00,39.98,40.19,39.98,40.03,164700.0,29.0389,29.1914,29.0389,29.0752,164700.0
2015-05-12 11:00:00,40.04,40.09,39.93,39.93,92700.0,29.0825,29.1188,29.0026,29.0026,92700.0
2015-05-12 11:30:00,39.93,40.04,39.86,39.99,94300.0,29.0026,29.0825,28.9517,29.0462,94300.0
2015-05-12 12:00:00,40.0,40.02,39.88,40.01,44800.0,29.0534,29.0679,28.9663,29.0607,44800.0
2015-05-12 12:30:00,40.01,40.06,39.99,40.04,48900.0,29.0607,29.097,29.0462,29.0825,48900.0
2015-05-12 13:00:00,40.04,40.14,40.0,40.13,102200.0,29.0825,29.1551,29.0534,29.1478,102200.0
2015-05-12 13:30:00,40.12,40.19,40.08,40.15,100300.0,29.1406,29.1914,29.1115,29.1624,100300.0
2015-05-12 14:00:00,40.15,40.18,40.07,40.17,41700.0,29.1624,29.1842,29.1043,29.1769,41700.0
2015-05-12 14:30:00,40.18,40.21,40.06,40.1,55100.0,29.1842,29.2059,29.097,29.1261,55100.0
2015-05-12 15:00:00,40.11,40.29,40.08,40.26,108900.0,29.1333,29.2641,29.1115,29.2423,108900.0
2015-05-12 15:30:00,40.26,40.32,40.23,40.25,213800.0,29.2423,29.2858,29.2205,29.235,213800.0
2015-05-13 09:30:00,40.41,40.57,40.08,40.12,94800.0,29.3512,29.4674,29.1115,29.1406,94800.0
2015-05-13 10:00:00,40.14,40.33,40.13,40.24,37000.0,29.1551,29.2931,29.1478,29.2277,37000.0
2015-05-13 10:30:00,40.25,40.25,40.04,40.04,45900.0,29.235,29.235,29.0825,29.0825,45900.0
2015-05-13 11:00:00,40.04,40.12,39.95,40.01,71800.0,29.0825,29.1406,29.0171,29.0607,71800.0
2015-05-13 11:30:00,40.0,40.19,39.96,40.14,61000.0,29.0534,29.1914,29.0244,29.1551,61000.0
2015-05-13 12:00:00,40.15,40.21,40.04,40.06,48700.0,29.1624,29.2059,29.0825,29.097,48700.0
2015-05-13 12:30:00,40.07,40.07,39.97,39.98,45000.0,29.1043,29.1043,29.0316,29.0389,45000.0
2015-05-13 13:00:00,39.98,40.14,39.98,40.0,44800.0,29.0389,29.1551,29.0389,29.0534,44800.0
2015-05-13 13:30:00,39.99,40.01,39.86,39.87,55200.0,29.0462,29.0607,28.9517,28.959,55200.0
2015-05-13 14:00:00,39.87,39.88,39.76,39.81,52500.0,28.959,28.9663,28.8791,28.9154,52500.0
2015-05-13 14:30:00,39.8,39.86,39.71,39.73,89200.0,28.9082,28.9517,28.8428,28.8573,89200.0
2015-05-13 15:00:00,39.73,39.81,39.71,39.72,78100.0,28.8573,28.9154,28.8428,28.85,78100.0
2015-05-13 15:30:00,39.73,39.84,39.66,39.82,195800.0,28.8573,28.9372,28.8065,28.9227,195800.0
2015-05-14 09:30:00,40.07,40.32,39.93,40.17,123400.0,29.1043,29.2858,29.0026,29.1769,123400.0
2015-05-14 10:00:00,40.18,40.25,40.08,40.16,87600.0,29.1842,29.235,29.1115,29.1696,87600.0
2015-05-14 10:30:00,40.18,40.32,40.1,40.1,52500.0,29.1842,29.2858,29.1261,29.1261,52500.0
2015-05-14 11:00:00,40.11,40.11,39.98,39.99,55900.0,29.1333,29.1333,29.0389,29.0462,55900.0
2015-05-14 11:30:00,40.0,40.11,39.95,40.05,50200.0,29.0534,29.1333,29.0171,29.0897,50200.0
2015-05-14 12:00:00,40.06,40.14,39.96,40.0,57200.0,29.097,29.1551,29.0244,29.0534,57200.0
2015-05-14 12:30:00,40.01,40.11,40.01,40.1,50900.0,29.0607,29.1333,29.0607,29.1261,50900.0
2015-05-14 13:00:00,40.11,40.19,39.99,40.16,94500.0,29.1333,29.1914,29.0462,29.1696,94500.0
2015-05-14 13:30:00,40.16,40.22,40.02,40.03,64700.0,29.1696,29.2132,29.0679,29.0752,64700.0
2015-05-14 14:00:00,40.04,40.16,40.0,40.1,74400.0,29.0825,29.1696,29.0534,29.1261,74400.0
2015-05-14 14:30:00,40.1,40.16,40.05,40.13,79100.0,29.1261,29.1696,29.0897,29.1478,79100.0
2015-05-14 15:00:00,40.14,40.25,40.14,40.17,107600.0,29.1551,29.235,29.1551,29.1769,107600.0
2015-05-14 15:30:00,40.17,40.27,40.15,40.25,257900.0,29.1769,29.2495,29.1624,29.235,257900.0
2015-05-15 09:30:00,40.38,40.54,40.27,40.36,193400.0,29.3294,29.4456,29.2495,29.3149,193400.0
2015-05-15 10:00:00,40.43,40.58,40.32,40.56,50000.0,29.3657,29.4747,29.2858,29.4602,50000.0
2015-05-15 10:30:00,40.55,40.59,40.48,40.52,45400.0,29.4529,29.482,29.4021,29.4311,45400.0
2015-05-15 11:00:00,40.52,40.53,40.39,40.48,25800.0,29.4311,29.4384,29.3367,29.4021,25800.0
2015-05-15 11:30:00,40.47,40.59,40.43,40.46,38900.0,29.3948,29.482,29.3657,29.3875,38900.0
2015-05-15 12:00:00,40.46,40.5,40.41,40.46,31600.0,29.3875,29.4166,29.3512,29.3875,31600.0
2015-05-15 12:30:00,40.45,40.6,40.44,40.6,22800.0,29.3803,29.4892,29.373,29.4892,22800.0
2015-05-15 13:00:00,40.59,40.65,40.51,40.65,28700.0,29.482,29.5255,29.4239,29.5255,28700.0
2015-05-15 13:30:00,40.65,40.74,40.63,40.63,35600.0,29.5255,29.5909,29.511,29.511,35600.0
2015-05-15 14:00:00,40.62,40.7,40.56,40.57,24900.0,29.5037,29.5619,29.4602,29.4674,24900.0
2015-05-15 14:30:00,40.58,40.61,40.53,40.53,43300.0,29.4747,29.4965,29.4384,29.4384,43300.0
2015-05-15 15:00:00,40.53,40.55,40.46,40.49,73800.0,29.4384,29.4529,29.3875,29.4093,73800.0
2015-05-15 15:30:00,40.49,40.58,40.46,40.54,163600.0,29.4093,29.4747,29.3875,29.4456,163600.0
2015-05-18 09:30:00,40.34,40.73,40.34,40.56,68100.0,29.3004,29.5836,29.3004,29.4602,68100.0
2015-05-18 10:00:00,40.56,40.64,40.46,40.63,51500.0,29.4602,29.5183,29.3875,29.511,51500.0
2015-05-18 10:30:00,40.65,40.77,40.63,40.68,99400.0,29.5255,29.6127,29.511,29.5473,99400.0
2015-05-18 11:00:00,40.69,40.87,40.69,40.79,38200.0,29.5546,29.6853,29.5546,29.6272,38200.0
2015-05-18 11:30:00,40.81,40.85,40.67,40.77,32600.0,29.6418,29.6708,29.5401,29.6127,32600.0
2015-05-18 12:00:00,40.78,40.9,40.77,40.89,26200.0,29.62,29.7071,29.6127,29.6999,26200.0
2015-05-18 12:30:00,40.89,40.92,40.74,40.77,29100.0,29.6999,29.7216,29.5909,29.6127,29100.0
2015-05-18 13:00:00,40.77,40.87,40.74,40.76,77500.0,29.6127,29.6853,29.5909,29.6054,77500.0
2015-05-18 13:30:00,40.75,40.82,40.68,40.78,74800.0,29.5982,29.649,29.5473,29.62,74800.0
2015-05-18 14:00:00,40.78,40.88,40.75,40.85,53600.0,29.62,29.6926,29.5982,29.6708,53600.0
2015-05-18 14:30:00,40.85,40.88,40.77,40.84,52700.0,29.6708,29.6926,29.6127,29.6635,52700.0
2015-05-18 15:00:00,40.84,40.9,40.81,40.86,58800.0,29.6635,29.7071,29.6418,29.6781,58800.0
2015-05-18 15:30:00,40.87,40.88,40.79,40.8,206100.0,29.6853,29.6926,29.6272,29.6345,206100.0
2015-05-19 09:30:00,40.56,40.77,40.44,40.76,51300.0,29.4602,29.6127,29.373,29.6054,51300.0
2015-05-19 10:00:00,40.73,40.8,40.64,40.69,26100.0,29.5836,29.6345,29.5183,29.5546,26100.0
2015-05-19 10:30:00,40.7,40.89,40.68,40.8,74900.0,29.5619,29.6999,29.5473,29.6345,74900.0
2015-05-19 11:00:00,40.79,40.8,40.65,40.79,76700.0,29.6272,29.6345,29.5255,29.6272,76700.0
2015-05-19 11:30:00,40.8,40.86,40.72,40.77,64000.0,29.6345,29.6781,29.5764,29.6127,64000.0
2015-05-19 12:00:00,40.76,40.82,40.63,40.66,29900.0,29.6054,29.649,29.511,29.5328,29900.0
2015-05-19 12:30:00,40.66,40.79,40.59,40.77,42100.0,29.5328,29.6272,29.482,29.6127,42100.0
2015-05-19 13:00:00,40.76,40.84,40.74,40.78,23600.0,29.6054,29.6635,29.5909,29.62,23600.0
2015-05-19 13:30:00,40.78,40.87,40.78,40.86,24800.0,29.62,29.6853,29.62,29.6781,24800.0
2015-05-19 14:00:00,40.86,40.86,40.75,40.81,102800.0,29.6781,29.6781,29.5982,29.6418,102800.0
2015-05-19 14:30:00,40.82,40.84,40.75,40.75,45100.0,29.649,29.6635,29.5982,29.5982,45100.0
2015-05-19 15:00:00,40.76,40.76,40.61,40.69,91200.0,29.6054,29.6054,29.4965,29.5546,91200.0
2015-05-19 15:30:00,40.69,40.75,40.66,40.72,283100.0,29.5546,29.5982,29.5328,29.5764,283100.0
2015-05-20 09:30:00,40.75,40.99,40.66,40.84,118500.0,29.5982,29.7725,29.5328,29.6635,118500.0
2015-05-20 10:00:00,40.84,40.94,40.76,40.92,80400.0,29.6635,29.7362,29.6054,29.7216,80400.0
2015-05-20 10:30:00,40.93,41.04,40.87,41.04,71200.0,29.7289,29.8088,29.6853,29.8088,71200.0
2015-05-20 11:00:00,41.03,41.06,40.93,40.99,66700.0,29.8015,29.8233,29.7289,29.7725,66700.0
2015-05-20 11:30:00,40.99,41.01,40.86,40.95,77200.0,29.7725,29.787,29.6781,29.7434,77200.0
2015-05-20 12:00:00,40.96,41.0,40.94,40.96,40600.0,29.7507,29.7798,29.7362,29.7507,40600.0
2015-05-20 12:30:00,40.96,40.99,40.92,40.99,49500.0,29.7507,29.7725,29.7216,29.7725,49500.0
2015-05-20 13:00:00,40.99,41.02,40.95,41.01,32000.0,29.7725,29.7943,29.7434,29.787,32000.0
2015-05-20 13:30:00,41.01,41.04,40.95,40.98,34900.0,29.787,29.8088,29.7434,29.7652,34900.0
2015-05-20 14:00:00,40.98,41.21,40.98,41.2,65100.0,29.7652,29.9323,29.7652,29.925,65100.0
2015-05-20 14:30:00,41.2,41.21,41.02,41.04,41700.0,29.925,29.9323,29.7943,29.8088,41700.0
2015-05-20 15:00:00,41.03,41.04,40.9,40.93,116100.0,29.8015,29.8088,29.7071,29.7289,116100.0
2015-05-20 15:30:00,40.94,41.01,40.91,40.93,164600.0,29.7362,29.787,29.7144,29.7289,164600.0
2015-05-21 09:30:00,40.89,40.89,40.61,40.89,64400.0,29.6999,29.6999,29.4965,29.6999,64400.0
2015-05-21 10:00:00,40.9,40.98,40.83,40.83,79600.0,29.7071,29.7652,29.6563,29.6563,79600.0
2015-05-21 10:30:00,40.83,40.83,40.55,40.55,60600.0,29.6563,29.6563,29.4529,29.4529,60600.0
2015-05-21 11:00:00,40.56,40.7,40.53,40.68,48900.0,29.4602,29.5619,29.4384,29.5473,48900.0
2015-05-21 11:30:00,40.69,40.81,40.68,40.77,40200.0,29.5546,29.6418,29.5473,29.6127,40200.0
2015-05-21 12:00:00,40.77,40.82,40.73,40.79,49500.0,29.6127,29.649,29.5836,29.6272,49500.0
2015-05-21 12:30:00,40.79,40.8,40.6,40.66,31200.0,29.6272,29.6345,29.4892,29.5328,31200.0
2015-05-21 13:00:00,40.66,40.76,40.65,40.71,46200.0,29.5328,29.6054,29.5255,29.5691,46200.0
2015-05-21 13:30:00,40.71,40.76,40.61,40.64,35700.0,29.5691,29.6054,29.4965,29.5183,35700.0
2015-05-21 14:00:00,40.63,40.7,40.62,40.68,67000.0,29.511,29.5619,29.5037,29.5473,67000.0
2015-05-21 14:30:00,40.69,40.72,40.62,40.63,60100.0,29.5546,29.5764,29.5037,29.511,60100.0
2015-05-21 15:00:00,40.63,40.66,40.54,40.62,120800.0,29.511,29.5328,29.4456,29.5037,120800.0
2015-05-21 15:30:00,40.62,40.72,40.61,40.66,224300.0,29.5037,29.5764,29.4965,29.5328,224300.0
2015-05-22 09:30:00,40.59,40.7,40.27,40.4,81700.0,29.482,29.5619,29.2495,29.344,81700.0
2015-05-22 10:00:00,40.4,40.42,40.29,40.36,83400.0,29.344,29.3585,29.2641,29.3149,83400.0
2015-05-22 10:30:00,40.36,40.55,40.32,40.52,45000.0,29.3149,29.4529,29.2858,29.4311,45000.0
2015-05-22 11:00:00,40.53,40.53,40.34,40.43,24600.0,29.4384,29.4384,29.3004,29.3657,24600.0
2015-05-22 11:30:00,40.44,40.56,40.38,40.55,19200.0,29.373,29.4602,29.3294,29.4529,19200.0
2015-05-22 12:00:00,40.55,40.55,40.46,40.53,21500.0,29.4529,29.4529,29.3875,29.4384,21500.0
2015-05-22 12:30:00,40.54,40.72,40.53,40.69,26900.0,29.4456,29.5764,29.4384,29.5546,26900.0
2015-05-22 13:00:00,40.7,40.71,40.57,40.7,39300.0,29.5619,29.5691,29.4674,29.5619,39300.0
2015-05-22 13:30:00,40.7,40.71,40.63,40.63,24400.0,29.5619,29.5691,29.511,29.511,24400.0
2015-05-22 14:00:00,40.64,40.76,40.61,40.72,31600.0,29.5183,29.6054,29.4965,29.5764,31600.0
2015-05-22 14:30:00,40.72,40.79,40.68,40.68,32600.0,29.5764,29.6272,29.5473,29.5473,32600.0
2015-05-22 15:00:00,40.67,40.73,40.67,40.71,26600.0,29.5401,29.5836,29.5401,29.5691,26600.0
2015-05-22 15:30:00,40.71,40.76,40.64,40.66,92000.0,29.5691,29.6054,29.5183,29.5328,92000.0
2015-05-26 09:30:00,40.67,40.67,40.36,40.37,97100.0,29.5401,29.5401,29.3149,29.3222,97100.0
2015-05-26 10:00:00,40.39,40.39,40.1,40.12,136500.0,29.3367,29.3367,29.1261,29.1406,136500.0
2015-05-26 10:30:00,40.11,40.19,40.01,40.02,72300.0,29.1333,29.1914,29.0607,29.0679,72300.0
2015-05-26 11:00:00,40.02,40.26,40.02,40.25,46100.0,29.0679,29.2423,29.0679,29.235,46100.0
2015-05-26 11:30:00,40.24,40.32,40.2,40.21,51500.0,29.2277,29.2858,29.1987,29.2059,51500.0
2015-05-26 12:00:00,40.22,40.24,40.15,40.22,22000.0,29.2132,29.2277,29.1624,29.2132,22000.0
2015-05-26 12:30:00,40.22,40.25,40.17,40.17,18500.0,29.2132,29.235,29.1769,29.1769,18500.0
2015-05-26 13:00:00,40.18,40.36,40.18,40.32,42000.0,29.1842,29.3149,29.1842,29.2858,42000.0
2015-05-26 13:30:00,40.33,40.33,40.16,40.19,64800.0,29.2931,29.2931,29.1696,29.1914,64800.0
2015-05-26 14:00:00,40.19,40.28,40.16,40.18,45200.0,29.1914,29.2568,29.1696,29.1842,45200.0
2015-05-26 14:30:00,40.18,40.23,40.15,40.17,57400.0,29.1842,29.2205,29.1624,29.1769,57400.0
2015-05-26 15:00:00,40.15,40.29,40.12,40.29,85500.0,29.1624,29.2641,29.1406,29.2641,85500.0
2015-05-26 15:30:00,40.29,40.34,40.28,40.32,161600.0,29.2641,29.3004,29.2568,29.2858,161600.0
2015-05-27 09:30:00,40.36,40.42,40.1,40.26,123600.0,29.3149,29.3585,29.1261,29.2423,123600.0
2015-05-27 10:00:00,40.25,40.34,40.19,40.26,63500.0,29.235,29.3004,29.1914,29.2423,63500.0
2015-05-27 10:30:00,40.27,40.34,40.22,40.25,72400.0,29.2495,29.3004,29.2132,29.235,72400.0
2015-05-27 11:00:00,40.25,40.35,40.18,40.35,61000.0,29.235,29.3076,29.1842,29.3076,61000.0
2015-05-27 11:30:00,40.36,40.38,40.19,40.22,63000.0,29.3149,29.3294,29.1914,29.2132,63000.0
2015-05-27 12:00:00,40.23,40.29,40.22,40.25,65600.0,29.2205,29.2641,29.2132,29.235,65600.0
2015-05-27 12:30:00,40.24,40.24,40.16,40.21,26500.0,29.2277,29.2277,29.1696,29.2059,26500.0
2015-05-27 13:00:00,40.22,40.31,40.21,40.3,33000.0,29.2132,29.2786,29.2059,29.2713,33000.0
2015-05-27 13:30:00,40.3,40.31,40.14,40.28,67700.0,29.2713,29.2786,29.1551,29.2568,67700.0
2015-05-27 14:00:00,40.27,40.34,40.25,40.34,68600.0,29.2495,29.3004,29.235,29.3004,68600.0
2015-05-27 14:30:00,40.34,40.38,40.29,40.31,43100.0,29.3004,29.3294,29.2641,29.2786,43100.0
2015-05-27 15:00:00,40.3,40.33,40.27,40.32,62600.0,29.2713,29.2931,29.2495,29.2858,62600.0
2015-05-27 15:30:00,40.32,40.44,40.31,40.37,143800.0,29.2858,29.373,29.2786,29.3222,143800.0
2015-05-28 09:30:00,40.4,40.58,40.31,40.39,53500.0,29.344,29.4747,29.2786,29.3367,53500.0
2015-05-28 10:00:00,40.39,40.42,40.15,40.16,72200.0,29.3367,29.3585,29.1624,29.1696,72200.0
2015-05-28 10:30:00,40.16,40.33,40.13,40.18,48700.0,29.1696,29.2931,29.1478,29.1842,48700.0
2015-05-28 11:00:00,40.19,40.43,40.18,40.4,54200.0,29.1914,29.3657,29.1842,29.344,54200.0
2015-05-28 11:30:00,40.39,40.46,40.23,40.26,57400.0,29.3367,29.3875,29.2205,29.2423,57400.0
2015-05-28 12:00:00,40.26,40.3,40.21,40.3,42000.0,29.2423,29.2713,29.2059,29.2713,42000.0
2015-05-28 12:30:00,40.31,40.35,40.25,40.34,26800.0,29.2786,29.3076,29.235,29.3004,26800.0
2015-05-28 13:00:00,40.33,40.41,40.3,40.31,34300.0,29.2931,29.3512,29.2713,29.2786,34300.0
2015-05-28 13:30:00,40.31,40.47,40.28,40.39,47500.0,29.2786,29.3948,29.2568,29.3367,47500.0
2015-05-28 14:00:00,40.39,40.52,40.36,40.5,57600.0,29.3367,29.4311,29.3149,29.4166,57600.0
2015-05-28 14:30:00,40.51,40.51,40.35,40.41,75200.0,29.4239,29.4239,29.3076,29.3512,75200.0
2015-05-28 15:00:00,40.42,40.48,40.37,40.38,63200.0,29.3585,29.4021,29.3222,29.3294,63200.0
2015-05-28 15:30:00,40.39,40.44,40.35,40.44,176500.0,29.3367,29.373,29.3076,29.373,176500.0
2015-05-29 09:30:00,40.45,40.58,40.28,40.41,64568.0,29.3803,29.4747,29.2568,29.3512,64568.0
2015-05-29 10:00:00,40.39,40.45,40.3,40.31,47904.0,29.3367,29.3803,29.2713,29.2786,47904.0
2015-05-29 10:30:00,40.3,40.39,40.05,40.1,51872.0,29.2713,29.3367,29.0897,29.1261,51872.0
2015-05-29 11:00:00,40.09,40.23,40.04,40.19,66525.0,29.1188,29.2205,29.0825,29.1914,66525.0
2015-05-29 11:30:00,40.18,40.31,40.09,40.25,41879.0,29.1842,29.2786,29.1188,29.235,41879.0
2015-05-29 12:00:00,40.26,40.4,40.24,40.38,37792.0,29.2423,29.344,29.2277,29.3294,37792.0
2015-05-29 12:30:00,40.39,40.42,40.26,40.27,29699.0,29.3367,29.3585,29.2423,29.2495,29699.0
2015-05-29 13:00:00,40.27,40.36,40.25,40.33,40383.0,29.2495,29.3149,29.235,29.2931,40383.0
2015-05-29 13:30:00,40.33,40.35,40.22,40.28,50209.0,29.2931,29.3076,29.2132,29.2568,50209.0
2015-05-29 14:00:00,40.28,40.32,40.23,40.25,32238.0,29.2568,29.2858,29.2205,29.235,32238.0
2015-05-29 14:30:00,40.24,40.29,40.21,40.21,62899.0,29.2277,29.2641,29.2059,29.2059,62899.0
2015-05-29 15:00:00,40.21,40.36,40.2,40.35,85211.0,29.2059,29.3149,29.1987,29.3076,85211.0
2015-05-29 15:30:00,40.35,40.37,40.23,40.23,209231.0,29.3076,29.3222,29.2205,29.2205,209231.0
2015-06-01 09:30:00,40.25,40.39,40.07,40.28,84987.0,29.235,29.3367,29.1043,29.2568,84987.0
2015-06-01 10:00:00,40.29,40.37,40.14,40.3,113609.0,29.2641,29.3222,29.1551,29.2713,113609.0
2015-06-01 10:30:00,40.3,40.32,40.2,40.26,50646.0,29.2713,29.2858,29.1987,29.2423,50646.0
2015-06-01 11:00:00,40.27,40.28,40.14,40.16,39998.0,29.2495,29.2568,29.1551,29.1696,39998.0
2015-06-01 11:30:00,40.14,40.34,40.13,40.23,65003.0,29.1551,29.3004,29.1478,29.2205,65003.0
2015-06-01 12:00:00,40.23,40.28,40.19,40.27,34666.0,29.2205,29.2568,29.1914,29.2495,34666.0
2015-06-01 12:30:00,40.27,40.34,40.22,40.29,34826.0,29.2495,29.3004,29.2132,29.2641,34826.0
2015-06-01 13:00:00,40.3,40.37,40.29,40.34,33692.0,29.2713,29.3222,29.2641,29.3004,33692.0
2015-06-01 13:30:00,40.34,40.36,40.29,40.34,32784.0,29.3004,29.3149,29.2641,29.3004,32784.0
2015-06-01 14:00:00,40.35,40.45,40.34,40.43,37817.0,29.3076,29.3803,29.3004,29.3657,37817.0
2015-06-01 14:30:00,40.43,40.46,40.41,40.46,51084.0,29.3657,29.3875,29.3512,29.3875,51084.0
2015-06-01 15:00:00,40.46,40.49,40.41,40.42,62749.0,29.3875,29.4093,29.3512,29.3585,62749.0
2015-06-01 15:30:00,40.41,40.42,40.19,40.21,203338.0,29.3512,29.3585,29.1914,29.2059,203338.0
2015-06-02 09:30:00,40.0,40.01,39.64,39.8,218700.0,29.0534,29.0607,28.7919,28.9082,218700.0
2015-06-02 10:00:00,39.8,39.83,39.63,39.64,57819.0,28.9082,28.9299,28.7847,28.7919,57819.0
2015-06-02 10:30:00,39.64,39.65,39.27,39.29,119548.0,28.7919,28.7992,28.5232,28.5377,119548.0
2015-06-02 11:00:00,39.3,39.47,39.26,39.46,97283.0,28.545,28.6685,28.5159,28.6612,97283.0
2015-06-02 11:30:00,39.46,39.48,39.37,39.4,111889.0,28.6612,28.6757,28.5958,28.6176,111889.0
2015-06-02 12:00:00,39.39,39.51,39.38,39.44,63736.0,28.6104,28.6975,28.6031,28.6467,63736.0
2015-06-02 12:30:00,39.45,39.56,39.44,39.5,63344.0,28.6539,28.7338,28.6467,28.6903,63344.0
2015-06-02 13:00:00,39.51,39.52,39.42,39.43,36962.0,28.6975,28.7048,28.6321,28.6394,36962.0
2015-06-02 13:30:00,39.43,39.61,39.39,39.6,42631.0,28.6394,28.7701,28.6104,28.7629,42631.0
2015-06-02 14:00:00,39.59,39.67,39.58,39.63,42389.0,28.7556,28.8137,28.7484,28.7847,42389.0
2015-06-02 14:30:00,39.64,39.65,39.53,39.62,34251.0,28.7919,28.7992,28.712,28.7774,34251.0
2015-06-02 15:00:00,39.62,39.63,39.56,39.6,64814.0,28.7774,28.7847,28.7338,28.7629,64814.0
2015-06-02 15:30:00,39.6,39.64,39.57,39.62,164313.0,28.7629,28.7919,28.7411,28.7774,164313.0
2015-06-03 09:30:00,39.51,39.7,39.18,39.37,95680.0,28.6975,28.8355,28.4578,28.5958,95680.0
2015-06-03 10:00:00,39.35,39.36,39.03,39.11,113102.0,28.5813,28.5886,28.3489,28.407,113102.0
2015-06-03 10:30:00,39.12,39.18,39.05,39.11,47838.0,28.4142,28.4578,28.3634,28.407,47838.0
2015-06-03 11:00:00,39.1,39.14,39.0,39.14,47492.0,28.3997,28.4288,28.3271,28.4288,47492.0
2015-06-03 11:30:00,39.15,39.17,38.94,39.08,87697.0,28.436,28.4506,28.2835,28.3852,87697.0
2015-06-03 12:00:00,39.07,39.13,38.97,38.99,61674.0,28.3779,28.4215,28.3053,28.3198,61674.0
2015-06-03 12:30:00,38.99,38.99,38.86,38.98,53061.0,28.3198,28.3198,28.2254,28.3126,53061.0
2015-06-03 13:00:00,38.99,39.08,38.95,39.07,45199.0,28.3198,28.3852,28.2908,28.3779,45199.0
2015-06-03 13:30:00,39.08,39.14,39.05,39.13,70934.0,28.3852,28.4288,28.3634,28.4215,70934.0
2015-06-03 14:00:00,39.14,39.23,39.14,39.22,61280.0,28.4288,28.4941,28.4288,28.4869,61280.0
2015-06-03 14:30:00,39.22,39.24,39.16,39.18,87349.0,28.4869,28.5014,28.4433,28.4578,87349.0
2015-06-03 15:00:00,39.18,39.19,39.1,39.18,147924.0,28.4578,28.4651,28.3997,28.4578,147924.0
2015-06-03 15:30:00,39.18,39.33,39.17,39.32,410506.0,28.4578,28.5668,28.4506,28.5595,410506.0
2015-06-04 09:30:00,39.13,39.51,39.02,39.33,125776.0,28.4215,28.6975,28.3416,28.5668,125776.0
2015-06-04 10:00:00,39.3,39.43,39.28,39.38,168983.0,28.545,28.6394,28.5305,28.6031,168983.0
2015-06-04 10:30:00,39.38,39.38,39.19,39.22,73360.0,28.6031,28.6031,28.4651,28.4869,73360.0
2015-06-04 11:00:00,39.22,39.34,39.14,39.3,62295.0,28.4869,28.574,28.4288,28.545,62295.0
2015-06-04 11:30:00,39.3,39.31,39.16,39.2,62292.0,28.545,28.5522,28.4433,28.4724,62292.0
2015-06-04 12:00:00,39.2,39.22,39.11,39.12,46855.0,28.4724,28.4869,28.407,28.4142,46855.0
2015-06-04 12:30:00,39.12,39.21,39.11,39.12,33807.0,28.4142,28.4796,28.407,28.4142,33807.0
2015-06-04 13:00:00,39.12,39.13,39.04,39.07,51857.0,28.4142,28.4215,28.3561,28.3779,51857.0
2015-06-04 13:30:00,39.07,39.17,39.06,39.16,35179.0,28.3779,28.4506,28.3707,28.4433,35179.0
2015-06-04 14:00:00,39.16,39.2,39.12,39.14,63656.0,28.4433,28.4724,28.4142,28.4288,63656.0
2015-06-04 14:30:00,39.13,39.2,39.1,39.2,44940.0,28.4215,28.4724,28.3997,28.4724,44940.0
2015-06-04 15:00:00,39.2,39.24,39.12,39.16,70920.0,28.4724,28.5014,28.4142,28.4433,70920.0
2015-06-04 15:30:00,39.16,39.16,39.05,39.1,146140.0,28.4433,28.4433,28.3634,28.3997,146140.0
2015-06-05 09:30:00,38.74,38.74,38.37,38.46,124520.0,28.1382,28.1382,27.8695,27.9349,124520.0
2015-06-05 10:00:00,38.44,38.59,38.44,38.47,66254.0,27.9203,28.0293,27.9203,27.9421,66254.0
2015-06-05 10:30:00,38.47,38.59,38.42,38.49,58606.0,27.9421,28.0293,27.9058,27.9567,58606.0
2015-06-05 11:00:00,38.49,38.54,38.4,38.4,48824.0,27.9567,27.993,27.8913,27.8913,48824.0
2015-06-05 11:30:00,38.4,38.52,38.35,38.5,80008.0,27.8913,27.9784,27.855,27.9639,80008.0
2015-06-05 12:00:00,38.51,38.51,38.41,38.41,45260.0,27.9712,27.9712,27.8985,27.8985,45260.0
2015-06-05 12:30:00,38.41,38.47,38.38,38.41,32482.0,27.8985,27.9421,27.8768,27.8985,32482.0
2015-06-05 13:00:00,38.42,38.49,38.4,38.47,43749.0,27.9058,27.9567,27.8913,27.9421,43749.0
2015-06-05 13:30:00,38.48,38.5,38.42,38.42,45429.0,27.9494,27.9639,27.9058,27.9058,45429.0
2015-06-05 14:00:00,38.42,38.49,38.37,38.37,44741.0,27.9058,27.9567,27.8695,27.8695,44741.0
2015-06-05 14:30:00,38.37,38.4,38.32,38.35,55473.0,27.8695,27.8913,27.8332,27.855,55473.0
2015-06-05 15:00:00,38.35,38.37,38.28,38.34,218769.0,27.855,27.8695,27.8041,27.8477,218769.0
2015-06-05 15:30:00,38.33,38.42,38.32,38.38,209079.0,27.8404,27.9058,27.8332,27.8768,209079.0
2015-06-08 09:30:00,38.02,38.15,37.9,37.95,140411.0,27.9138,28.0092,27.8257,27.8624,140411.0
2015-06-08 10:00:00,37.95,38.15,37.95,38.1,42942.0,27.8624,28.0092,27.8624,27.9725,42942.0
2015-06-08 10:30:00,38.09,38.15,38.07,38.09,44262.0,27.9652,28.0092,27.9505,27.9652,44262.0
2015-06-08 11:00:00,38.09,38.14,37.98,37.98,48759.0,27.9652,28.0019,27.8844,27.8844,48759.0
2015-06-08 11:30:00,37.98,38.17,37.98,38.1,46222.0,27.8844,28.0239,27.8844,27.9725,46222.0
2015-06-08 12:00:00,38.1,38.18,38.08,38.11,35298.0,27.9725,28.0312,27.9578,27.9799,35298.0
2015-06-08 12:30:00,38.11,38.17,38.09,38.15,39997.0,27.9799,28.0239,27.9652,28.0092,39997.0
2015-06-08 13:00:00,38.14,38.15,38.09,38.1,33246.0,28.0019,28.0092,27.9652,27.9725,33246.0
2015-06-08 13:30:00,38.09,38.1,38.03,38.09,40595.0,27.9652,27.9725,27.9211,27.9652,40595.0
2015-06-08 14:00:00,38.09,38.12,38.08,38.11,41013.0,27.9652,27.9872,27.9578,27.9799,41013.0
2015-06-08 14:30:00,38.11,38.17,38.11,38.13,50846.0,27.9799,28.0239,27.9799,27.9945,50846.0
2015-06-08 15:00:00,38.13,38.14,38.07,38.08,101197.0,27.9945,28.0019,27.9505,27.9578,101197.0
2015-06-08 15:30:00,38.08,38.09,37.92,37.92,281199.0,27.9578,27.9652,27.8404,27.8404,281199.0
2015-06-09 09:30:00,37.89,38.16,37.89,38.11,106111.0,27.8183,28.0166,27.8183,27.9799,106111.0
2015-06-09 10:00:00,38.09,38.18,38.09,38.1,95100.0,27.9652,28.0312,27.9652,27.9725,95100.0
2015-06-09 10:30:00,38.11,38.15,38.08,38.13,53907.0,27.9799,28.0092,27.9578,27.9945,53907.0
2015-06-09 11:00:00,38.13,38.16,38.07,38.14,92415.0,27.9945,28.0166,27.9505,28.0019,92415.0
2015-06-09 11:30:00,38.14,38.17,38.06,38.08,67253.0,28.0019,28.0239,27.9431,27.9578,67253.0
2015-06-09 12:00:00,38.08,38.11,38.03,38.08,54463.0,27.9578,27.9799,27.9211,27.9578,54463.0
2015-06-09 12:30:00,38.08,38.09,37.95,37.99,35589.0,27.9578,27.9652,27.8624,27.8918,35589.0
2015-06-09 13:00:00,37.99,38.03,37.9,37.92,60210.0,27.8918,27.9211,27.8257,27.8404,60210.0
2015-06-09 13:30:00,37.91,38.01,37.91,37.94,67166.0,27.833,27.9064,27.833,27.855,67166.0
2015-06-09 14:00:00,37.94,38.0,37.9,37.92,49890.0,27.855,27.8991,27.8257,27.8404,49890.0
2015-06-09 14:30:00,37.92,37.92,37.85,37.89,43447.0,27.8404,27.8404,27.789,27.8183,43447.0
2015-06-09 15:00:00,37.88,37.92,37.83,37.86,80049.0,27.811,27.8404,27.7743,27.7963,80049.0
2015-06-09 15:30:00,37.86,37.91,37.83,37.86,260844.0,27.7963,27.833,27.7743,27.7963,260844.0
2015-06-10 09:30:00,37.98,38.32,37.98,38.15,105755.0,27.8844,28.134,27.8844,28.0092,105755.0
2015-06-10 10:00:00,38.15,38.27,38.11,38.15,199672.0,28.0092,28.0973,27.9799,28.0092,199672.0
2015-06-10 10:30:00,38.15,38.18,38.02,38.08,75661.0,28.0092,28.0312,27.9138,27.9578,75661.0
2015-06-10 11:00:00,38.09,38.32,38.08,38.23,82360.0,27.9652,28.134,27.9578,28.068,82360.0
2015-06-10 11:30:00,38.23,38.29,38.14,38.2,186744.0,28.068,28.112,28.0019,28.0459,186744.0
2015-06-10 12:00:00,38.2,38.22,38.08,38.09,104263.0,28.0459,28.0606,27.9578,27.9652,104263.0
2015-06-10 12:30:00,38.09,38.1,38.01,38.02,58801.0,27.9652,27.9725,27.9064,27.9138,58801.0
2015-06-10 13:00:00,38.02,38.03,37.95,37.95,89402.0,27.9138,27.9211,27.8624,27.8624,89402.0
2015-06-10 13:30:00,37.95,38.01,37.93,38.0,133885.0,27.8624,27.9064,27.8477,27.8991,133885.0
2015-06-10 14:00:00,38.01,38.07,37.99,38.01,119691.0,27.9064,27.9505,27.8918,27.9064,119691.0
2015-06-10 14:30:00,38.01,38.01,37.92,37.92,111041.0,27.9064,27.9064,27.8404,27.8404,111041.0
2015-06-10 15:00:00,37.92,37.92,37.84,37.88,161136.0,27.8404,27.8404,27.7816,27.811,161136.0
2015-06-10 15:30:00,37.88,37.96,37.8,37.8,448061.0,27.811,27.8697,27.7523,27.7523,448061.0
2015-06-11 09:30:00,38.05,38.29,37.99,38.17,118191.0,27.9358,28.112,27.8918,28.0239,118191.0
2015-06-11 10:00:00,38.18,38.36,38.17,38.28,116787.0,28.0312,28.1634,28.0239,28.1047,116787.0
2015-06-11 10:30:00,38.28,38.28,38.12,38.14,159750.0,28.1047,28.1047,27.9872,28.0019,159750.0
2015-06-11 11:00:00,38.14,38.22,38.07,38.11,35498.0,28.0019,28.0606,27.9505,27.9799,35498.0
2015-06-11 11:30:00,38.1,38.18,38.09,38.18,87590.0,27.9725,28.0312,27.9652,28.0312,87590.0
2015-06-11 12:00:00,38.19,38.2,38.09,38.13,48801.0,28.0386,28.0459,27.9652,27.9945,48801.0
2015-06-11 12:30:00,38.12,38.17,38.11,38.15,36276.0,27.9872,28.0239,27.9799,28.0092,36276.0
2015-06-11 13:00:00,38.15,38.2,38.14,38.2,32369.0,28.0092,28.0459,28.0019,28.0459,32369.0
2015-06-11 13:30:00,38.2,38.34,38.2,38.28,58314.0,28.0459,28.1487,28.0459,28.1047,58314.0
2015-06-11 14:00:00,38.28,38.29,38.24,38.29,29547.0,28.1047,28.112,28.0753,28.112,29547.0
2015-06-11 14:30:00,38.28,38.29,38.19,38.24,42767.0,28.1047,28.112,28.0386,28.0753,42767.0
2015-06-11 15:00:00,38.24,38.32,38.23,38.32,56751.0,28.0753,28.134,28.068,28.134,56751.0
2015-06-11 15:30:00,38.31,38.33,38.25,38.3,169197.0,28.1267,28.1414,28.0826,28.1194,169197.0
2015-06-12 09:30:00,38.05,38.24,37.96,38.19,75959.0,27.9358,28.0753,27.8697,28.0386,75959.0
2015-06-12 10:00:00,38.21,38.23,38.13,38.2,54399.0,28.0533,28.068,27.9945,28.0459,54399.0
2015-06-12 10:30:00,38.2,38.21,38.01,38.02,44824.0,28.0459,28.0533,27.9064,27.9138,44824.0
2015-06-12 11:00:00,38.02,38.07,37.96,38.05,39151.0,27.9138,27.9505,27.8697,27.9358,39151.0
2015-06-12 11:30:00,38.05,38.06,37.99,37.99,38778.0,27.9358,27.9431,27.8918,27.8918,38778.0
2015-06-12 12:00:00,37.98,37.98,37.9,37.91,30336.0,27.8844,27.8844,27.8257,27.833,30336.0
2015-06-12 12:30:00,37.91,37.96,37.88,37.88,29467.0,27.833,27.8697,27.811,27.811,29467.0
2015-06-12 13:00:00,37.88,37.94,37.84,37.92,32969.0,27.811,27.855,27.7816,27.8404,32969.0
2015-06-12 13:30:00,37.93,37.93,37.82,37.87,28520.0,27.8477,27.8477,27.7669,27.8037,28520.0
2015-06-12 14:00:00,37.88,37.88,37.82,37.84,26849.0,27.811,27.811,27.7669,27.7816,26849.0
2015-06-12 14:30:00,37.84,37.85,37.79,37.81,41944.0,27.7816,27.789,27.7449,27.7596,41944.0
2015-06-12 15:00:00,37.8,37.85,37.79,37.83,37437.0,27.7523,27.789,27.7449,27.7743,37437.0
2015-06-12 15:30:00,37.84,37.86,37.75,37.77,251146.0,27.7816,27.7963,27.7155,27.7302,251146.0
2015-06-15 09:30:00,37.75,37.97,37.59,37.76,214162.0,27.7155,27.8771,27.5981,27.7229,214162.0
2015-06-15 10:00:00,37.76,37.85,37.72,37.82,140416.0,27.7229,27.789,27.6935,27.7669,140416.0
2015-06-15 10:30:00,37.83,37.86,37.79,37.86,53061.0,27.7743,27.7963,27.7449,27.7963,53061.0
2015-06-15 11:00:00,37.86,37.95,37.77,37.78,65064.0,27.7963,27.8624,27.7302,27.7376,65064.0
2015-06-15 11:30:00,37.78,37.82,37.76,37.79,31093.0,27.7376,27.7669,27.7229,27.7449,31093.0
2015-06-15 12:00:00,37.8,37.82,37.76,37.78,44724.0,27.7523,27.7669,27.7229,27.7376,44724.0
2015-06-15 12:30:00,37.78,37.85,37.77,37.79,48319.0,27.7376,27.789,27.7302,27.7449,48319.0
2015-06-15 13:00:00,37.79,37.84,37.74,37.75,48041.0,27.7449,27.7816,27.7082,27.7155,48041.0
2015-06-15 13:30:00,37.76,37.76,37.66,37.72,51145.0,27.7229,27.7229,27.6495,27.6935,51145.0
2015-06-15 14:00:00,37.72,37.74,37.69,37.73,51540.0,27.6935,27.7082,27.6715,27.7009,51540.0
2015-06-15 14:30:00,37.73,37.76,37.65,37.68,41398.0,27.7009,27.7229,27.6421,27.6642,41398.0
2015-06-15 15:00:00,37.67,37.71,37.66,37.69,75833.0,27.6568,27.6862,27.6495,27.6715,75833.0
2015-06-15 15:30:00,37.7,37.75,37.69,37.74,203415.0,27.6788,27.7155,27.6715,27.7082,203415.0
2015-06-16 09:30:00,37.61,37.74,37.4,37.6,92607.0,27.6128,27.7082,27.4586,27.6054,92607.0
2015-06-16 10:00:00,37.6,37.72,37.6,37.66,66044.0,27.6054,27.6935,27.6054,27.6495,66044.0
2015-06-16 10:30:00,37.65,37.7,37.6,37.62,109959.0,27.6421,27.6788,27.6054,27.6201,109959.0
2015-06-16 11:00:00,37.63,37.73,37.62,37.7,60620.0,27.6274,27.7009,27.6201,27.6788,60620.0
2015-06-16 11:30:00,37.71,37.73,37.66,37.71,60889.0,27.6862,27.7009,27.6495,27.6862,60889.0
2015-06-16 12:00:00,37.72,37.75,37.69,37.75,65986.0,27.6935,27.7155,27.6715,27.7155,65986.0
2015-06-16 12:30:00,37.75,37.81,37.73,37.77,41050.0,27.7155,27.7596,27.7009,27.7302,41050.0
2015-06-16 13:00:00,37.77,37.79,37.69,37.74,69737.0,27.7302,27.7449,27.6715,27.7082,69737.0
2015-06-16 13:30:00,37.74,37.74,37.7,37.71,82201.0,27.7082,27.7082,27.6788,27.6862,82201.0
2015-06-16 14:00:00,37.72,37.72,37.69,37.71,38491.0,27.6935,27.6935,27.6715,27.6862,38491.0
2015-06-16 14:30:00,37.7,37.72,37.69,37.7,39046.0,27.6788,27.6935,27.6715,27.6788,39046.0
2015-06-16 15:00:00,37.7,37.74,37.7,37.71,162335.0,27.6788,27.7082,27.6788,27.6862,162335.0
2015-06-16 15:30:00,37.72,37.82,37.69,37.82,216172.0,27.6935,27.7669,27.6715,27.7669,216172.0
2015-06-17 09:30:00,37.81,37.95,37.76,37.94,72522.0,27.7596,27.8624,27.7229,27.855,72522.0
2015-06-17 10:00:00,37.93,37.99,37.85,37.98,49667.0,27.8477,27.8918,27.789,27.8844,49667.0
2015-06-17 10:30:00,37.99,38.13,37.96,38.02,57271.0,27.8918,27.9945,27.8697,27.9138,57271.0
2015-06-17 11:00:00,38.03,38.14,38.0,38.01,46495.0,27.9211,28.0019,27.8991,27.9064,46495.0
2015-06-17 11:30:00,38.01,38.05,37.95,37.99,37810.0,27.9064,27.9358,27.8624,27.8918,37810.0
2015-06-17 12:00:00,38.0,38.0,37.81,37.83,31414.0,27.8991,27.8991,27.7596,27.7743,31414.0
2015-06-17 12:30:00,37.81,37.84,37.75,37.79,55437.0,27.7596,27.7816,27.7155,27.7449,55437.0
2015-06-17 13:00:00,37.79,37.8,37.71,37.74,27248.0,27.7449,27.7523,27.6862,27.7082,27248.0
2015-06-17 13:30:00,37.73,37.87,37.7,37.87,39303.0,27.7009,27.8037,27.6788,27.8037,39303.0
2015-06-17 14:00:00,37.85,38.21,37.71,37.87,164293.0,27.789,28.0533,27.6862,27.8037,164293.0
2015-06-17 14:30:00,37.86,38.16,37.86,38.06,95267.0,27.7963,28.0166,27.7963,27.9431,95267.0
2015-06-17 15:00:00,38.06,38.09,38.01,38.06,79855.0,27.9431,27.9652,27.9064,27.9431,79855.0
2015-06-17 15:30:00,38.07,38.14,38.04,38.09,140916.0,27.9505,28.0019,27.9285,27.9652,140916.0
2015-06-18 09:30:00,38.18,38.5,38.12,38.41,75721.0,28.0312,28.2662,27.9872,28.2001,75721.0
2015-06-18 10:00:00,38.41,38.64,38.34,38.62,93648.0,28.2001,28.369,28.1487,28.3543,93648.0
2015-06-18 10:30:00,38.61,38.73,38.56,38.61,93892.0,28.3469,28.4351,28.3102,28.3469,93892.0
2015-06-18 11:00:00,38.63,38.71,38.63,38.66,59636.0,28.3616,28.4204,28.3616,28.3837,59636.0
2015-06-18 11:30:00,38.66,38.7,38.55,38.6,47801.0,28.3837,28.413,28.3029,28.3396,47801.0
2015-06-18 12:00:00,38.6,38.66,38.55,38.63,44458.0,28.3396,28.3837,28.3029,28.3616,44458.0
2015-06-18 12:30:00,38.63,38.72,38.57,38.58,38665.0,28.3616,28.4277,28.3176,28.3249,38665.0
2015-06-18 13:00:00,38.58,38.6,38.51,38.51,50759.0,28.3249,28.3396,28.2735,28.2735,50759.0
2015-06-18 13:30:00,38.51,38.58,38.48,38.49,72891.0,28.2735,28.3249,28.2515,28.2588,72891.0
2015-06-18 14:00:00,38.5,38.51,38.39,38.45,91455.0,28.2662,28.2735,28.1854,28.2295,91455.0
2015-06-18 14:30:00,38.45,38.53,38.44,38.53,52401.0,28.2295,28.2882,28.2221,28.2882,52401.0
2015-06-18 15:00:00,38.52,38.63,38.47,38.63,76725.0,28.2809,28.3616,28.2442,28.3616,76725.0
2015-06-18 15:30:00,38.62,38.68,38.53,38.54,188548.0,28.3543,28.3983,28.2882,28.2956,188548.0
2015-06-19 09:30:00,38.54,38.62,38.32,38.61,301102.0,28.2956,28.3543,28.134,28.3469,301102.0
2015-06-19 10:00:00,38.58,38.76,38.57,38.71,51197.0,28.3249,28.4571,28.3176,28.4204,51197.0
2015-06-19 10:30:00,38.72,38.76,38.63,38.65,31149.0,28.4277,28.4571,28.3616,28.3763,31149.0
2015-06-19 11:00:00,38.65,38.67,38.55,38.56,24222.0,28.3763,28.391,28.3029,28.3102,24222.0
2015-06-19 11:30:00,38.57,38.62,38.56,38.61,31988.0,28.3176,28.3543,28.3102,28.3469,31988.0
2015-06-19 12:00:00,38.61,38.61,38.56,38.57,16685.0,28.3469,28.3469,28.3102,28.3176,16685.0
2015-06-19 12:30:00,38.56,38.64,38.54,38.61,26128.0,28.3102,28.369,28.2956,28.3469,26128.0
2015-06-19 13:00:00,38.62,38.62,38.55,38.59,19519.0,28.3543,28.3543,28.3029,28.3323,19519.0
2015-06-19 13:30:00,38.59,38.6,38.54,38.55,18749.0,28.3323,28.3396,28.2956,28.3029,18749.0
2015-06-19 14:00:00,38.55,38.56,38.45,38.49,29278.0,28.3029,28.3102,28.2295,28.2588,29278.0
2015-06-19 14:30:00,38.48,38.5,38.44,38.5,33086.0,28.2515,28.2662,28.2221,28.2662,33086.0
2015-06-19 15:00:00,38.5,38.5,38.32,38.32,66168.0,28.2662,28.2662,28.134,28.134,66168.0
2015-06-19 15:30:00,38.32,38.35,38.25,38.25,198450.0,28.134,28.1561,28.0826,28.0826,198450.0
2015-06-22 09:30:00,38.12,38.5,38.1,38.34,79013.0,27.9872,28.2662,27.9725,28.1487,79013.0
2015-06-22 10:00:00,38.34,38.37,38.2,38.22,52890.0,28.1487,28.1707,28.0459,28.0606,52890.0
2015-06-22 10:30:00,38.21,38.36,38.21,38.28,79518.0,28.0533,28.1634,28.0533,28.1047,79518.0
2015-06-22 11:00:00,38.29,38.39,38.28,38.33,78935.0,28.112,28.1854,28.1047,28.1414,78935.0
2015-06-22 11:30:00,38.34,38.39,38.28,38.34,66696.0,28.1487,28.1854,28.1047,28.1487,66696.0
2015-06-22 12:00:00,38.34,38.39,38.25,38.29,61854.0,28.1487,28.1854,28.0826,28.112,61854.0
2015-06-22 12:30:00,38.29,38.31,38.26,38.29,41479.0,28.112,28.1267,28.09,28.112,41479.0
2015-06-22 13:00:00,38.3,38.34,38.25,38.25,44226.0,28.1194,28.1487,28.0826,28.0826,44226.0
2015-06-22 13:30:00,38.26,38.29,38.22,38.28,107820.0,28.09,28.112,28.0606,28.1047,107820.0
2015-06-22 14:00:00,38.28,38.3,38.26,38.26,54673.0,28.1047,28.1194,28.09,28.09,54673.0
2015-06-22 14:30:00,38.26,38.33,38.25,38.32,63308.0,28.09,28.1414,28.0826,28.134,63308.0
2015-06-22 15:00:00,38.32,38.34,38.29,38.32,84433.0,28.134,28.1487,28.112,28.134,84433.0
2015-06-22 15:30:00,38.32,38.34,38.28,38.31,164849.0,28.134,28.1487,28.1047,28.1267,164849.0
2015-06-23 09:30:00,38.2,38.34,37.94,38.02,99333.0,28.0459,28.1487,27.855,27.9138,99333.0
2015-06-23 10:00:00,38.01,38.04,37.8,37.83,72823.0,27.9064,27.9285,27.7523,27.7743,72823.0
2015-06-23 10:30:00,37.83,37.9,37.76,37.89,48623.0,27.7743,27.8257,27.7229,27.8183,48623.0
2015-06-23 11:00:00,37.89,37.91,37.76,37.78,75005.0,27.8183,27.833,27.7229,27.7376,75005.0
2015-06-23 11:30:00,37.78,37.87,37.76,37.78,50116.0,27.7376,27.8037,27.7229,27.7376,50116.0
2015-06-23 12:00:00,37.78,37.81,37.75,37.79,35111.0,27.7376,27.7596,27.7155,27.7449,35111.0
2015-06-23 12:30:00,37.78,37.81,37.75,37.77,38122.0,27.7376,27.7596,27.7155,27.7302,38122.0
2015-06-23 13:00:00,37.77,37.8,37.75,37.79,27824.0,27.7302,27.7523,27.7155,27.7449,27824.0
2015-06-23 13:30:00,37.78,37.8,37.75,37.76,44364.0,27.7376,27.7523,27.7155,27.7229,44364.0
2015-06-23 14:00:00,37.77,37.79,37.76,37.77,34620.0,27.7302,27.7449,27.7229,27.7302,34620.0
2015-06-23 14:30:00,37.78,37.81,37.76,37.77,49785.0,27.7376,27.7596,27.7229,27.7302,49785.0
2015-06-23 15:00:00,37.77,37.8,37.75,37.77,99952.0,27.7302,27.7523,27.7155,27.7302,99952.0
2015-06-23 15:30:00,37.77,37.8,37.75,37.76,232374.0,27.7302,27.7523,27.7155,27.7229,232374.0
2015-06-24 09:30:00,37.78,37.97,37.78,37.83,338495.0,27.7376,27.8771,27.7376,27.7743,338495.0
2015-06-24 10:00:00,37.84,37.86,37.73,37.84,127377.0,27.7816,27.7963,27.7009,27.7816,127377.0
2015-06-24 10:30:00,37.84,37.9,37.77,37.83,78626.0,27.7816,27.8257,27.7302,27.7743,78626.0
2015-06-24 11:00:00,37.82,37.83,37.74,37.8,92277.0,27.7669,27.7743,27.7082,27.7523,92277.0
2015-06-24 11:30:00,37.8,37.83,37.76,37.77,76026.0,27.7523,27.7743,27.7229,27.7302,76026.0
2015-06-24 12:00:00,37.77,37.83,37.76,37.79,62951.0,27.7302,27.7743,27.7229,27.7449,62951.0
2015-06-24 12:30:00,37.78,37.8,37.76,37.79,62049.0,27.7376,27.7523,27.7229,27.7449,62049.0
2015-06-24 13:00:00,37.78,37.86,37.77,37.79,50482.0,27.7376,27.7963,27.7302,27.7449,50482.0
2015-06-24 13:30:00,37.79,37.86,37.77,37.86,34895.0,27.7449,27.7963,27.7302,27.7963,34895.0
2015-06-24 14:00:00,37.86,37.86,37.78,37.82,41104.0,27.7963,27.7963,27.7376,27.7669,41104.0
2015-06-24 14:30:00,37.83,37.84,37.8,37.83,65677.0,27.7743,27.7816,27.7523,27.7743,65677.0
2015-06-24 15:00:00,37.82,37.86,37.76,37.84,174958.0,27.7669,27.7963,27.7229,27.7816,174958.0
2015-06-24 15:30:00,37.84,37.85,37.77,37.78,433602.0,27.7816,27.789,27.7302,27.7376,433602.0
2015-06-25 09:30:00,37.97,37.99,37.79,37.89,184051.0,27.8771,27.8918,27.7449,27.8183,184051.0
2015-06-25 10:00:00,37.88,37.94,37.8,37.89,95398.0,27.811,27.855,27.7523,27.8183,95398.0
2015-06-25 10:30:00,37.89,37.89,37.82,37.88,140728.0,27.8183,27.8183,27.7669,27.811,140728.0
2015-06-25 11:00:00,37.88,37.99,37.87,37.93,104964.0,27.811,27.8918,27.8037,27.8477,104964.0
2015-06-25 11:30:00,37.93,37.94,37.79,37.83,74764.0,27.8477,27.855,27.7449,27.7743,74764.0
2015-06-25 12:00:00,37.84,37.84,37.72,37.74,59139.0,27.7816,27.7816,27.6935,27.7082,59139.0
2015-06-25 12:30:00,37.75,37.76,37.72,37.74,47232.0,27.7155,27.7229,27.6935,27.7082,47232.0
2015-06-25 13:00:00,37.73,37.76,37.72,37.76,31499.0,27.7009,27.7229,27.6935,27.7229,31499.0
2015-06-25 13:30:00,37.76,37.8,37.75,37.8,66689.0,27.7229,27.7523,27.7155,27.7523,66689.0
2015-06-25 14:00:00,37.81,37.81,37.67,37.69,68008.0,27.7596,27.7596,27.6568,27.6715,68008.0
2015-06-25 14:30:00,37.68,37.69,37.58,37.61,63618.0,27.6642,27.6715,27.5907,27.6128,63618.0
2015-06-25 15:00:00,37.62,37.68,37.61,37.61,71797.0,27.6201,27.6642,27.6128,27.6128,71797.0
2015-06-25 15:30:00,37.62,37.62,37.5,37.52,211554.0,27.6201,27.6201,27.532,27.5467,211554.0
2015-06-26 09:30:00,37.46,37.51,37.26,37.42,78868.0,27.5026,27.5393,27.3558,27.4733,78868.0
2015-06-26 10:00:00,37.46,37.54,37.37,37.47,61520.0,27.5026,27.5614,27.4366,27.51,61520.0
2015-06-26 10:30:00,37.48,37.61,37.47,37.57,83814.0,27.5173,27.6128,27.51,27.5834,83814.0
2015-06-26 11:00:00,37.57,37.68,37.55,37.61,39315.0,27.5834,27.6642,27.5687,27.6128,39315.0
2015-06-26 11:30:00,37.62,37.66,37.58,37.62,33657.0,27.6201,27.6495,27.5907,27.6201,33657.0
2015-06-26 12:00:00,37.63,37.68,37.57,37.57,37785.0,27.6274,27.6642,27.5834,27.5834,37785.0
2015-06-26 12:30:00,37.58,37.59,37.54,37.56,34206.0,27.5907,27.5981,27.5614,27.5761,34206.0
2015-06-26 13:00:00,37.55,37.59,37.51,37.57,34685.0,27.5687,27.5981,27.5393,27.5834,34685.0
2015-06-26 13:30:00,37.58,37.7,37.56,37.68,35826.0,27.5907,27.6788,27.5761,27.6642,35826.0
2015-06-26 14:00:00,37.69,37.7,37.62,37.65,42170.0,27.6715,27.6788,27.6201,27.6421,42170.0
2015-06-26 14:30:00,37.65,37.71,37.63,37.69,48584.0,27.6421,27.6862,27.6274,27.6715,48584.0
2015-06-26 15:00:00,37.69,37.78,37.68,37.77,43619.0,27.6715,27.7376,27.6642,27.7302,43619.0
2015-06-26 15:30:00,37.78,37.79,37.7,37.74,160534.0,27.7376,27.7449,27.6788,27.7082,160534.0
2015-06-29 09:30:00,37.72,38.06,37.69,37.98,139671.0,27.6935,27.9431,27.6715,27.8844,139671.0
2015-06-29 10:00:00,37.99,38.16,37.95,38.13,127818.0,27.8918,28.0166,27.8624,27.9945,127818.0
2015-06-29 10:30:00,38.14,38.21,38.08,38.18,133410.0,28.0019,28.0533,27.9578,28.0312,133410.0
2015-06-29 11:00:00,38.17,38.21,38.03,38.1,73331.0,28.0239,28.0533,27.9211,27.9725,73331.0
2015-06-29 11:30:00,38.11,38.12,38.04,38.12,41630.0,27.9799,27.9872,27.9285,27.9872,41630.0
2015-06-29 12:00:00,38.12,38.21,38.02,38.04,44862.0,27.9872,28.0533,27.9138,27.9285,44862.0
2015-06-29 12:30:00,38.02,38.04,37.97,38.02,43836.0,27.9138,27.9285,27.8771,27.9138,43836.0
2015-06-29 13:00:00,38.02,38.03,37.93,37.95,48204.0,27.9138,27.9211,27.8477,27.8624,48204.0
2015-06-29 13:30:00,37.94,37.95,37.88,37.88,41680.0,27.855,27.8624,27.811,27.811,41680.0
2015-06-29 14:00:00,37.88,37.9,37.77,37.79,47827.0,27.811,27.8257,27.7302,27.7449,47827.0
2015-06-29 14:30:00,37.79,37.94,37.77,37.85,62339.0,27.7449,27.855,27.7302,27.789,62339.0
2015-06-29 15:00:00,37.86,37.87,37.74,37.74,110927.0,27.7963,27.8037,27.7082,27.7082,110927.0
2015-06-29 15:30:00,37.75,37.77,37.52,37.55,349917.0,27.7155,27.7302,27.5467,27.5687,349917.0
2015-06-30 09:30:00,37.84,37.97,37.62,37.67,201186.0,27.7816,27.8771,27.6201,27.6568,201186.0
2015-06-30 10:00:00,37.65,37.72,37.59,37.7,147641.0,27.6421,27.6935,27.5981,27.6788,147641.0
2015-06-30 10:30:00,37.71,37.73,37.63,37.67,147800.0,27.6862,27.7009,27.6274,27.6568,147800.0
2015-06-30 11:00:00,37.67,37.72,37.63,37.7,107135.0,27.6568,27.6935,27.6274,27.6788,107135.0
2015-06-30 11:30:00,37.69,37.71,37.63,37.64,109735.0,27.6715,27.6862,27.6274,27.6348,109735.0
2015-06-30 12:00:00,37.64,37.73,37.64,37.65,80991.0,27.6348,27.7009,27.6348,27.6421,80991.0
2015-06-30 12:30:00,37.65,37.71,37.61,37.7,66471.0,27.6421,27.6862,27.6128,27.6788,66471.0
2015-06-30 13:00:00,37.7,37.72,37.66,37.7,57749.0,27.6788,27.6935,27.6495,27.6788,57749.0
2015-06-30 13:30:00,37.7,37.74,37.68,37.72,87253.0,27.6788,27.7082,27.6642,27.6935,87253.0
2015-06-30 14:00:00,37.72,37.85,37.71,37.8,80777.0,27.6935,27.789,27.6862,27.7523,80777.0
2015-06-30 14:30:00,37.81,37.85,37.68,37.69,74452.0,27.7596,27.789,27.6642,27.6715,74452.0
2015-06-30 15:00:00,37.69,37.71,37.58,37.61,165842.0,27.6715,27.6862,27.5907,27.6128,165842.0
2015-06-30 15:30:00,37.61,37.75,37.59,37.67,351923.0,27.6128,27.7155,27.5981,27.6568,351923.0
2015-07-01 09:30:00,37.75,37.94,37.58,37.61,91855.0,27.7155,27.855,27.5907,27.6128,91855.0
2015-07-01 10:00:00,37.61,37.8,37.61,37.68,109977.0,27.6128,27.7523,27.6128,27.6642,109977.0
2015-07-01 10:30:00,37.69,37.69,37.55,37.64,109305.0,27.6715,27.6715,27.5687,27.6348,109305.0
2015-07-01 11:00:00,37.64,37.7,37.62,37.7,45116.0,27.6348,27.6788,27.6201,27.6788,45116.0
2015-07-01 11:30:00,37.7,37.79,37.66,37.72,97328.0,27.6788,27.7449,27.6495,27.6935,97328.0
2015-07-01 12:00:00,37.72,37.83,37.71,37.81,49816.0,27.6935,27.7743,27.6862,27.7596,49816.0
2015-07-01 12:30:00,37.81,37.81,37.73,37.76,49463.0,27.7596,27.7596,27.7009,27.7229,49463.0
2015-07-01 13:00:00,37.76,37.87,37.72,37.85,58604.0,27.7229,27.8037,27.6935,27.789,58604.0
2015-07-01 13:30:00,37.85,37.89,37.84,37.86,54889.0,27.789,27.8183,27.7816,27.7963,54889.0
2015-07-01 14:00:00,37.86,37.91,37.84,37.9,76337.0,27.7963,27.833,27.7816,27.8257,76337.0
2015-07-01 14:30:00,37.91,38.01,37.9,37.96,94492.0,27.833,27.9064,27.8257,27.8697,94492.0
2015-07-01 15:00:00,37.96,37.98,37.92,37.92,95584.0,27.8697,27.8844,27.8404,27.8404,95584.0
2015-07-01 15:30:00,37.93,37.98,37.85,37.97,198141.0,27.8477,27.8844,27.789,27.8771,198141.0
2015-07-02 09:30:00,38.31,38.67,38.19,38.57,152688.0,28.1267,28.391,28.0386,28.3176,152688.0
2015-07-02 10:00:00,38.57,38.62,38.49,38.5,99281.0,28.3176,28.3543,28.2588,28.2662,99281.0
2015-07-02 10:30:00,38.5,38.55,38.39,38.45,67239.0,28.2662,28.3029,28.1854,28.2295,67239.0
2015-07-02 11:00:00,38.44,38.51,38.39,38.42,62650.0,28.2221,28.2735,28.1854,28.2075,62650.0
2015-07-02 11:30:00,38.41,38.47,38.38,38.42,53256.0,28.2001,28.2442,28.1781,28.2075,53256.0
2015-07-02 12:00:00,38.42,38.55,38.4,38.5,84715.0,28.2075,28.3029,28.1928,28.2662,84715.0
2015-07-02 12:30:00,38.5,38.5,38.31,38.35,45431.0,28.2662,28.2662,28.1267,28.1561,45431.0
2015-07-02 13:00:00,38.34,38.39,38.25,38.38,49764.0,28.1487,28.1854,28.0826,28.1781,49764.0
2015-07-02 13:30:00,38.39,38.43,38.33,38.37,43231.0,28.1854,28.2148,28.1414,28.1707,43231.0
2015-07-02 14:00:00,38.37,38.42,38.3,38.4,49741.0,28.1707,28.2075,28.1194,28.1928,49741.0
2015-07-02 14:30:00,38.41,38.46,38.35,38.45,40724.0,28.2001,28.2368,28.1561,28.2295,40724.0
2015-07-02 15:00:00,38.44,38.5,38.42,38.5,66058.0,28.2221,28.2662,28.2075,28.2662,66058.0
2015-07-02 15:30:00,38.5,38.54,38.43,38.5,212316.0,28.2662,28.2956,28.2148,28.2662,212316.0
2015-07-06 09:30:00,38.41,38.65,38.24,38.46,110530.0,28.2001,28.3763,28.0753,28.2368,110530.0
2015-07-06 10:00:00,38.45,38.45,38.25,38.26,87020.0,28.2295,28.2295,28.0826,28.09,87020.0
2015-07-06 10:30:00,38.25,38.25,38.17,38.25,77194.0,28.0826,28.0826,28.0239,28.0826,77194.0
2015-07-06 11:00:00,38.25,38.25,38.18,38.24,82231.0,28.0826,28.0826,28.0312,28.0753,82231.0
2015-07-06 11:30:00,38.25,38.31,38.22,38.26,47503.0,28.0826,28.1267,28.0606,28.09,47503.0
2015-07-06 12:00:00,38.25,38.32,38.23,38.3,38569.0,28.0826,28.134,28.068,28.1194,38569.0
2015-07-06 12:30:00,38.3,38.35,38.27,38.33,32777.0,28.1194,28.1561,28.0973,28.1414,32777.0
2015-07-06 13:00:00,38.33,38.38,38.28,38.3,43443.0,28.1414,28.1781,28.1047,28.1194,43443.0
2015-07-06 13:30:00,38.29,38.37,38.28,38.35,39323.0,28.112,28.1707,28.1047,28.1561,39323.0
2015-07-06 14:00:00,38.35,38.4,38.32,38.38,41832.0,28.1561,28.1928,28.134,28.1781,41832.0
2015-07-06 14:30:00,38.38,38.45,38.36,38.42,51752.0,28.1781,28.2295,28.1634,28.2075,51752.0
2015-07-06 15:00:00,38.42,38.46,38.4,38.45,87979.0,28.2075,28.2368,28.1928,28.2295,87979.0
2015-07-06 15:30:00,38.45,38.59,38.44,38.56,248561.0,28.2295,28.3323,28.2221,28.3102,248561.0
2015-07-07 09:30:00,38.77,39.26,38.71,39.22,159495.0,28.4644,28.8242,28.4204,28.7948,159495.0
2015-07-07 10:00:00,39.23,39.32,39.14,39.18,150572.0,28.8021,28.8682,28.7361,28.7654,150572.0
2015-07-07 10:30:00,39.18,39.25,39.13,39.24,158885.0,28.7654,28.8168,28.7287,28.8095,158885.0
2015-07-07 11:00:00,39.23,39.28,39.13,39.23,122106.0,28.8021,28.8389,28.7287,28.8021,122106.0
2015-07-07 11:30:00,39.23,39.36,39.14,39.3,125092.0,28.8021,28.8976,28.7361,28.8535,125092.0
2015-07-07 12:00:00,39.29,39.48,39.27,39.44,94657.0,28.8462,28.9857,28.8315,28.9563,94657.0
2015-07-07 12:30:00,39.43,39.59,39.43,39.43,93247.0,28.949,29.0665,28.949,28.949,93247.0
2015-07-07 13:00:00,39.44,39.46,39.32,39.36,90470.0,28.9563,28.971,28.8682,28.8976,90470.0
2015-07-07 13:30:00,39.36,39.43,39.36,39.42,48374.0,28.8976,28.949,28.8976,28.9416,48374.0
2015-07-07 14:00:00,39.41,39.51,39.4,39.49,120253.0,28.9343,29.0077,28.927,28.993,120253.0
2015-07-07 14:30:00,39.49,39.67,39.46,39.67,144374.0,28.993,29.1252,28.971,29.1252,144374.0
2015-07-07 15:00:00,39.67,39.67,39.54,39.61,126753.0,29.1252,29.1252,29.0297,29.0811,126753.0
2015-07-07 15:30:00,39.61,39.65,39.56,39.6,242224.0,29.0811,29.1105,29.0444,29.0738,242224.0
2015-07-08 09:30:00,39.4,39.67,39.36,39.64,104047.0,28.927,29.1252,28.8976,29.1032,104047.0
2015-07-08 10:00:00,39.63,39.68,39.48,39.5,87343.0,29.0958,29.1325,28.9857,29.0004,87343.0
2015-07-08 10:30:00,39.49,39.57,39.42,39.45,93914.0,28.993,29.0518,28.9416,28.9637,93914.0
2015-07-08 11:00:00,39.45,39.45,39.31,39.35,58294.0,28.9637,28.9637,28.8609,28.8902,58294.0
2015-07-08 11:30:00,39.34,39.35,39.26,39.26,51525.0,28.8829,28.8902,28.8242,28.8242,51525.0
2015-07-08 12:00:00,39.26,39.35,39.24,39.3,30633.0,28.8242,28.8902,28.8095,28.8535,30633.0
2015-07-08 12:30:00,39.3,39.34,39.19,39.33,32994.0,28.8535,28.8829,28.7728,28.8756,32994.0
2015-07-08 13:00:00,39.32,39.34,39.26,39.31,28702.0,28.8682,28.8829,28.8242,28.8609,28702.0
2015-07-08 13:30:00,39.31,39.34,39.27,39.33,27745.0,28.8609,28.8829,28.8315,28.8756,27745.0
2015-07-08 14:00:00,39.33,39.34,39.2,39.21,65153.0,28.8756,28.8829,28.7801,28.7875,65153.0
2015-07-08 14:30:00,39.2,39.25,39.15,39.2,67826.0,28.7801,28.8168,28.7434,28.7801,67826.0
2015-07-08 15:00:00,39.2,39.34,39.19,39.23,110244.0,28.7801,28.8829,28.7728,28.8021,110244.0
2015-07-08 15:30:00,39.23,39.31,39.19,39.27,161178.0,28.8021,28.8609,28.7728,28.8315,161178.0
2015-07-09 09:30:00,39.34,39.53,39.22,39.25,78374.0,28.8829,29.0224,28.7948,28.8168,78374.0
2015-07-09 10:00:00,39.25,39.26,38.97,38.98,86072.0,28.8168,28.8242,28.6113,28.6186,86072.0
2015-07-09 10:30:00,38.98,39.1,38.94,39.02,79647.0,28.6186,28.7067,28.5892,28.648,79647.0
2015-07-09 11:00:00,39.02,39.03,38.85,38.92,69839.0,28.648,28.6553,28.5232,28.5745,69839.0
2015-07-09 11:30:00,38.91,38.92,38.8,38.81,61847.0,28.5672,28.5745,28.4864,28.4938,61847.0
2015-07-09 12:00:00,38.8,38.83,38.77,38.77,49906.0,28.4864,28.5085,28.4644,28.4644,49906.0
2015-07-09 12:30:00,38.78,38.79,38.68,38.69,51546.0,28.4718,28.4791,28.3983,28.4057,51546.0
2015-07-09 13:00:00,38.69,38.71,38.5,38.55,104002.0,28.4057,28.4204,28.2662,28.3029,104002.0
2015-07-09 13:30:00,38.55,38.61,38.53,38.56,47913.0,28.3029,28.3469,28.2882,28.3102,47913.0
2015-07-09 14:00:00,38.56,38.63,38.55,38.61,34218.0,28.3102,28.3616,28.3029,28.3469,34218.0
2015-07-09 14:30:00,38.62,38.69,38.59,38.67,62180.0,28.3543,28.4057,28.3323,28.391,62180.0
2015-07-09 15:00:00,38.67,38.76,38.67,38.75,89187.0,28.391,28.4571,28.391,28.4497,89187.0
2015-07-09 15:30:00,38.73,38.78,38.67,38.68,171903.0,28.4351,28.4718,28.391,28.3983,171903.0
2015-07-10 09:30:00,38.67,38.94,38.51,38.74,84204.0,28.391,28.5892,28.2735,28.4424,84204.0
2015-07-10 10:00:00,38.75,39.03,38.75,39.0,38209.0,28.4497,28.6553,28.4497,28.6333,38209.0
2015-07-10 10:30:00,39.0,39.09,38.94,39.04,80478.0,28.6333,28.6994,28.5892,28.6626,80478.0
2015-07-10 11:00:00,39.03,39.29,39.02,39.2,78447.0,28.6553,28.8462,28.648,28.7801,78447.0
2015-07-10 11:30:00,39.21,39.33,39.16,39.29,57195.0,28.7875,28.8756,28.7508,28.8462,57195.0
2015-07-10 12:00:00,39.28,39.3,39.23,39.29,44317.0,28.8389,28.8535,28.8021,28.8462,44317.0
2015-07-10 12:30:00,39.28,39.29,39.12,39.17,53747.0,28.8389,28.8462,28.7214,28.7581,53747.0
2015-07-10 13:00:00,39.17,39.23,39.01,39.04,68512.0,28.7581,28.8021,28.6406,28.6626,68512.0
2015-07-10 13:30:00,39.04,39.12,39.01,39.12,51309.0,28.6626,28.7214,28.6406,28.7214,51309.0
2015-07-10 14:00:00,39.11,39.17,39.08,39.13,65242.0,28.714,28.7581,28.692,28.7287,65242.0
2015-07-10 14:30:00,39.14,39.14,39.0,39.04,103306.0,28.7361,28.7361,28.6333,28.6626,103306.0
2015-07-10 15:00:00,39.03,39.07,38.99,39.05,101461.0,28.6553,28.6847,28.6259,28.67,101461.0
2015-07-10 15:30:00,39.04,39.07,39.01,39.02,212586.0,28.6626,28.6847,28.6406,28.648,212586.0
2015-07-13 09:30:00,39.15,39.26,38.93,39.11,78431.0,28.7434,28.8242,28.5819,28.714,78431.0
2015-07-13 10:00:00,39.11,39.11,38.98,38.98,81415.0,28.714,28.714,28.6186,28.6186,81415.0
2015-07-13 10:30:00,38.99,38.99,38.83,38.92,54244.0,28.6259,28.6259,28.5085,28.5745,54244.0
2015-07-13 11:00:00,38.91,38.95,38.89,38.92,39365.0,28.5672,28.5966,28.5525,28.5745,39365.0
2015-07-13 11:30:00,38.92,38.96,38.84,38.88,31425.0,28.5745,28.6039,28.5158,28.5452,31425.0
2015-07-13 12:00:00,38.88,38.89,38.76,38.76,24584.0,28.5452,28.5525,28.4571,28.4571,24584.0
2015-07-13 12:30:00,38.76,38.77,38.67,38.67,45649.0,28.4571,28.4644,28.391,28.391,45649.0
2015-07-13 13:00:00,38.68,38.79,38.67,38.76,26355.0,28.3983,28.4791,28.391,28.4571,26355.0
2015-07-13 13:30:00,38.76,38.78,38.71,38.76,62767.0,28.4571,28.4718,28.4204,28.4571,62767.0
2015-07-13 14:00:00,38.77,38.78,38.73,38.76,39740.0,28.4644,28.4718,28.4351,28.4571,39740.0
2015-07-13 14:30:00,38.77,38.83,38.75,38.83,114867.0,28.4644,28.5085,28.4497,28.5085,114867.0
2015-07-13 15:00:00,38.83,38.85,38.8,38.81,75323.0,28.5085,28.5232,28.4864,28.4938,75323.0
2015-07-13 15:30:00,38.82,38.97,38.82,38.91,205607.0,28.5011,28.6113,28.5011,28.5672,205607.0
2015-07-14 09:30:00,38.94,39.12,38.84,38.99,48341.0,28.5892,28.7214,28.5158,28.6259,48341.0
2015-07-14 10:00:00,39.0,39.01,38.74,38.77,109803.0,28.6333,28.6406,28.4424,28.4644,109803.0
2015-07-14 10:30:00,38.77,38.92,38.77,38.86,46055.0,28.4644,28.5745,28.4644,28.5305,46055.0
2015-07-14 11:00:00,38.87,38.98,38.87,38.94,35716.0,28.5378,28.6186,28.5378,28.5892,35716.0
2015-07-14 11:30:00,38.94,38.95,38.8,38.83,49450.0,28.5892,28.5966,28.4864,28.5085,49450.0
2015-07-14 12:00:00,38.83,38.89,38.82,38.87,48533.0,28.5085,28.5525,28.5011,28.5378,48533.0
2015-07-14 12:30:00,38.88,38.91,38.78,38.8,27468.0,28.5452,28.5672,28.4718,28.4864,27468.0
2015-07-14 13:00:00,38.81,38.87,38.79,38.79,23866.0,28.4938,28.5378,28.4791,28.4791,23866.0
2015-07-14 13:30:00,38.8,38.85,38.78,38.8,24757.0,28.4864,28.5232,28.4718,28.4864,24757.0
2015-07-14 14:00:00,38.81,38.86,38.8,38.86,29649.0,28.4938,28.5305,28.4864,28.5305,29649.0
2015-07-14 14:30:00,38.86,38.9,38.75,38.79,101054.0,28.5305,28.5599,28.4497,28.4791,101054.0
2015-07-14 15:00:00,38.79,38.82,38.78,38.79,59384.0,28.4791,28.5011,28.4718,28.4791,59384.0
2015-07-14 15:30:00,38.79,38.87,38.79,38.86,154329.0,28.4791,28.5378,28.4791,28.5305,154329.0
2015-07-15 09:30:00,38.86,38.98,38.62,38.64,68668.0,28.5305,28.6186,28.3543,28.369,68668.0
2015-07-15 10:00:00,38.64,38.72,38.63,38.69,48527.0,28.369,28.4277,28.3616,28.4057,48527.0
2015-07-15 10:30:00,38.69,38.81,38.66,38.79,48302.0,28.4057,28.4938,28.3837,28.4791,48302.0
2015-07-15 11:00:00,38.79,38.88,38.74,38.84,34164.0,28.4791,28.5452,28.4424,28.5158,34164.0
2015-07-15 11:30:00,38.83,38.85,38.81,38.83,23979.0,28.5085,28.5232,28.4938,28.5085,23979.0
2015-07-15 12:00:00,38.82,38.85,38.8,38.83,18207.0,28.5011,28.5232,28.4864,28.5085,18207.0
2015-07-15 12:30:00,38.82,38.9,38.82,38.88,21917.0,28.5011,28.5599,28.5011,28.5452,21917.0
2015-07-15 13:00:00,38.89,38.99,38.88,38.96,28390.0,28.5525,28.6259,28.5452,28.6039,28390.0
2015-07-15 13:30:00,38.96,38.99,38.95,38.96,27469.0,28.6039,28.6259,28.5966,28.6039,27469.0
2015-07-15 14:00:00,38.97,38.98,38.94,38.97,29100.0,28.6113,28.6186,28.5892,28.6113,29100.0
2015-07-15 14:30:00,38.96,38.97,38.87,38.89,62931.0,28.6039,28.6113,28.5378,28.5525,62931.0
2015-07-15 15:00:00,38.89,38.94,38.85,38.93,53040.0,28.5525,28.5892,28.5232,28.5819,53040.0
2015-07-15 15:30:00,38.94,39.01,38.92,39.0,110025.0,28.5892,28.6406,28.5745,28.6333,110025.0
2015-07-16 09:30:00,38.99,39.5,38.99,39.41,79019.0,28.6259,29.0004,28.6259,28.9343,79019.0
2015-07-16 10:00:00,39.43,39.52,39.35,39.44,83752.0,28.949,29.0151,28.8902,28.9563,83752.0
2015-07-16 10:30:00,39.45,39.56,39.43,39.55,51388.0,28.9637,29.0444,28.949,29.0371,51388.0
2015-07-16 11:00:00,39.56,39.58,39.4,39.46,58370.0,29.0444,29.0591,28.927,28.971,58370.0
2015-07-16 11:30:00,39.46,39.47,39.4,39.43,23124.0,28.971,28.9784,28.927,28.949,23124.0
2015-07-16 12:00:00,39.43,39.45,39.38,39.41,35494.0,28.949,28.9637,28.9123,28.9343,35494.0
2015-07-16 12:30:00,39.41,39.48,39.4,39.45,28234.0,28.9343,28.9857,28.927,28.9637,28234.0
2015-07-16 13:00:00,39.44,39.47,39.42,39.47,39946.0,28.9563,28.9784,28.9416,28.9784,39946.0
2015-07-16 13:30:00,39.46,39.47,39.4,39.43,20280.0,28.971,28.9784,28.927,28.949,20280.0
2015-07-16 14:00:00,39.43,39.61,39.42,39.61,42004.0,28.949,29.0811,28.9416,29.0811,42004.0
2015-07-16 14:30:00,39.62,39.78,39.6,39.66,135825.0,29.0885,29.2059,29.0738,29.1178,135825.0
2015-07-16 15:00:00,39.66,39.7,39.58,39.7,72175.0,29.1178,29.1472,29.0591,29.1472,72175.0
2015-07-16 15:30:00,39.7,39.7,39.63,39.66,193640.0,29.1472,29.1472,29.0958,29.1178,193640.0
2015-07-17 09:30:00,39.49,39.69,39.28,39.55,162615.0,28.993,29.1399,28.8389,29.0371,162615.0
2015-07-17 10:00:00,39.55,39.6,39.4,39.41,133579.0,29.0371,29.0738,28.927,28.9343,133579.0
2015-07-17 10:30:00,39.42,39.5,39.38,39.44,88019.0,28.9416,29.0004,28.9123,28.9563,88019.0
2015-07-17 11:00:00,39.44,39.6,39.44,39.6,71199.0,28.9563,29.0738,28.9563,29.0738,71199.0
2015-07-17 11:30:00,39.59,39.6,39.44,39.46,93544.0,29.0665,29.0738,28.9563,28.971,93544.0
2015-07-17 12:00:00,39.46,39.48,39.36,39.44,72789.0,28.971,28.9857,28.8976,28.9563,72789.0
2015-07-17 12:30:00,39.43,39.49,39.41,39.48,72958.0,28.949,28.993,28.9343,28.9857,72958.0
2015-07-17 13:00:00,39.48,39.52,39.44,39.44,67338.0,28.9857,29.0151,28.9563,28.9563,67338.0
2015-07-17 13:30:00,39.43,39.49,39.43,39.49,63369.0,28.949,28.993,28.949,28.993,63369.0
2015-07-17 14:00:00,39.49,39.5,39.43,39.47,64550.0,28.993,29.0004,28.949,28.9784,64550.0
2015-07-17 14:30:00,39.46,39.47,39.37,39.37,72276.0,28.971,28.9784,28.9049,28.9049,72276.0
2015-07-17 15:00:00,39.37,39.44,39.32,39.43,98360.0,28.9049,28.9563,28.8682,28.949,98360.0
2015-07-17 15:30:00,39.42,39.45,39.37,39.4,241519.0,28.9416,28.9637,28.9049,28.927,241519.0
2015-07-20 09:30:00,39.33,39.33,38.83,38.93,67684.0,28.8756,28.8756,28.5085,28.5819,67684.0
2015-07-20 10:00:00,38.94,39.03,38.9,38.92,51451.0,28.5892,28.6553,28.5599,28.5745,51451.0
2015-07-20 10:30:00,38.93,38.93,38.81,38.91,55009.0,28.5819,28.5819,28.4938,28.5672,55009.0
2015-07-20 11:00:00,38.91,39.11,38.9,39.06,80193.0,28.5672,28.714,28.5599,28.6773,80193.0
2015-07-20 11:30:00,39.06,39.11,39.05,39.09,56857.0,28.6773,28.714,28.67,28.6994,56857.0
2015-07-20 12:00:00,39.08,39.16,39.08,39.16,50596.0,28.692,28.7508,28.692,28.7508,50596.0
2015-07-20 12:30:00,39.16,39.18,39.1,39.15,40898.0,28.7508,28.7654,28.7067,28.7434,40898.0
2015-07-20 13:00:00,39.15,39.18,39.07,39.18,53942.0,28.7434,28.7654,28.6847,28.7654,53942.0
2015-07-20 13:30:00,39.18,39.19,39.09,39.09,70172.0,28.7654,28.7728,28.6994,28.6994,70172.0
2015-07-20 14:00:00,39.09,39.16,39.07,39.15,35669.0,28.6994,28.7508,28.6847,28.7434,35669.0
2015-07-20 14:30:00,39.15,39.16,39.09,39.09,32309.0,28.7434,28.7508,28.6994,28.6994,32309.0
2015-07-20 15:00:00,39.1,39.16,39.07,39.1,52843.0,28.7067,28.7508,28.6847,28.7067,52843.0
2015-07-20 15:30:00,39.11,39.13,39.09,39.11,144557.0,28.714,28.7287,28.6994,28.714,144557.0
2015-07-21 09:30:00,39.05,39.12,38.86,38.91,38478.0,28.67,28.7214,28.5305,28.5672,38478.0
2015-07-21 10:00:00,38.91,38.91,38.7,38.75,57016.0,28.5672,28.5672,28.413,28.4497,57016.0
2015-07-21 10:30:00,38.75,38.88,38.72,38.86,55418.0,28.4497,28.5452,28.4277,28.5305,55418.0
2015-07-21 11:00:00,38.86,38.91,38.81,38.86,57043.0,28.5305,28.5672,28.4938,28.5305,57043.0
2015-07-21 11:30:00,38.85,38.85,38.78,38.83,40593.0,28.5232,28.5232,28.4718,28.5085,40593.0
2015-07-21 12:00:00,38.83,38.83,38.68,38.69,24970.0,28.5085,28.5085,28.3983,28.4057,24970.0
2015-07-21 12:30:00,38.7,38.7,38.58,38.6,23656.0,28.413,28.413,28.3249,28.3396,23656.0
2015-07-21 13:00:00,38.59,38.6,38.54,38.54,22644.0,28.3323,28.3396,28.2956,28.2956,22644.0
2015-07-21 13:30:00,38.54,38.63,38.5,38.63,29078.0,28.2956,28.3616,28.2662,28.3616,29078.0
2015-07-21 14:00:00,38.62,38.64,38.57,38.63,30879.0,28.3543,28.369,28.3176,28.3616,30879.0
2015-07-21 14:30:00,38.62,38.66,38.6,38.62,65750.0,28.3543,28.3837,28.3396,28.3543,65750.0
2015-07-21 15:00:00,38.62,38.69,38.62,38.67,48227.0,28.3543,28.4057,28.3543,28.391,48227.0
2015-07-21 15:30:00,38.67,38.72,38.66,38.7,145915.0,28.391,28.4277,28.3837,28.413,145915.0
2015-07-22 09:30:00,38.73,38.97,38.65,38.83,86718.0,28.4351,28.6113,28.3763,28.5085,86718.0
2015-07-22 10:00:00,38.82,39.04,38.8,39.0,90977.0,28.5011,28.6626,28.4864,28.6333,90977.0
2015-07-22 10:30:00,39.0,39.04,38.91,38.98,117932.0,28.6333,28.6626,28.5672,28.6186,117932.0
2015-07-22 11:00:00,38.97,39.04,38.93,38.96,142436.0,28.6113,28.6626,28.5819,28.6039,142436.0
2015-07-22 11:30:00,38.97,38.97,38.88,38.91,67625.0,28.6113,28.6113,28.5452,28.5672,67625.0
2015-07-22 12:00:00,38.9,38.93,38.82,38.91,78614.0,28.5599,28.5819,28.5011,28.5672,78614.0
2015-07-22 12:30:00,38.91,38.91,38.8,38.82,53522.0,28.5672,28.5672,28.4864,28.5011,53522.0
2015-07-22 13:00:00,38.82,38.84,38.77,38.79,34270.0,28.5011,28.5158,28.4644,28.4791,34270.0
2015-07-22 13:30:00,38.79,38.79,38.7,38.7,75375.0,28.4791,28.4791,28.413,28.413,75375.0
2015-07-22 14:00:00,38.7,38.79,38.7,38.78,55529.0,28.413,28.4791,28.413,28.4718,55529.0
2015-07-22 14:30:00,38.79,38.82,38.7,38.73,116860.0,28.4791,28.5011,28.413,28.4351,116860.0
2015-07-22 15:00:00,38.73,38.75,38.68,38.72,112844.0,28.4351,28.4497,28.3983,28.4277,112844.0
2015-07-22 15:30:00,38.71,38.71,38.61,38.67,183258.0,28.4204,28.4204,28.3469,28.391,183258.0
2015-07-23 09:30:00,38.55,38.59,38.04,38.11,91398.0,28.3029,28.3323,27.9285,27.9799,91398.0
2015-07-23 10:00:00,38.09,38.11,37.92,38.03,91372.0,27.9652,27.9799,27.8404,27.9211,91372.0
2015-07-23 10:30:00,38.03,38.11,38.0,38.02,90467.0,27.9211,27.9799,27.8991,27.9138,90467.0
2015-07-23 11:00:00,38.02,38.17,37.99,38.14,143734.0,27.9138,28.0239,27.8918,28.0019,143734.0
2015-07-23 11:30:00,38.14,38.18,38.05,38.09,69909.0,28.0019,28.0312,27.9358,27.9652,69909.0
2015-07-23 12:00:00,38.09,38.11,38.02,38.09,93136.0,27.9652,27.9799,27.9138,27.9652,93136.0
2015-07-23 12:30:00,38.08,38.2,38.07,38.12,67404.0,27.9578,28.0459,27.9505,27.9872,67404.0
2015-07-23 13:00:00,38.11,38.16,38.04,38.13,90560.0,27.9799,28.0166,27.9285,27.9945,90560.0
2015-07-23 13:30:00,38.12,38.31,38.11,38.28,59366.0,27.9872,28.1267,27.9799,28.1047,59366.0
2015-07-23 14:00:00,38.28,38.3,38.21,38.27,53886.0,28.1047,28.1194,28.0533,28.0973,53886.0
2015-07-23 14:30:00,38.26,38.27,38.14,38.16,82057.0,28.09,28.0973,28.0019,28.0166,82057.0
2015-07-23 15:00:00,38.17,38.2,38.1,38.13,96189.0,28.0239,28.0459,27.9725,27.9945,96189.0
2015-07-23 15:30:00,38.13,38.27,38.11,38.27,209279.0,27.9945,28.0973,27.9799,28.0973,209279.0
2015-07-24 09:30:00,38.31,38.41,38.12,38.21,59188.0,28.1267,28.2001,27.9872,28.0533,59188.0
2015-07-24 10:00:00,38.23,38.46,38.19,38.45,68272.0,28.068,28.2368,28.0386,28.2295,68272.0
2015-07-24 10:30:00,38.44,38.53,38.39,38.52,85856.0,28.2221,28.2882,28.1854,28.2809,85856.0
2015-07-24 11:00:00,38.52,38.54,38.37,38.39,57719.0,28.2809,28.2956,28.1707,28.1854,57719.0
2015-07-24 11:30:00,38.4,38.55,38.39,38.54,85260.0,28.1928,28.3029,28.1854,28.2956,85260.0
2015-07-24 12:00:00,38.54,38.58,38.52,38.57,41429.0,28.2956,28.3249,28.2809,28.3176,41429.0
2015-07-24 12:30:00,38.57,38.57,38.5,38.53,31063.0,28.3176,28.3176,28.2662,28.2882,31063.0
2015-07-24 13:00:00,38.53,38.61,38.52,38.61,46872.0,28.2882,28.3469,28.2809,28.3469,46872.0
2015-07-24 13:30:00,38.61,38.61,38.48,38.53,57388.0,28.3469,28.3469,28.2515,28.2882,57388.0
2015-07-24 14:00:00,38.53,38.56,38.51,38.54,82912.0,28.2882,28.3102,28.2735,28.2956,82912.0
2015-07-24 14:30:00,38.54,38.54,38.43,38.46,65411.0,28.2956,28.2956,28.2148,28.2368,65411.0
2015-07-24 15:00:00,38.47,38.59,38.47,38.54,89898.0,28.2442,28.3323,28.2442,28.2956,89898.0
2015-07-24 15:30:00,38.54,38.57,38.48,38.56,205560.0,28.2956,28.3176,28.2515,28.3102,205560.0
2015-07-27 09:30:00,38.59,39.09,38.46,38.79,99609.0,28.3323,28.6994,28.2368,28.4791,99609.0
2015-07-27 10:00:00,38.8,39.09,38.79,39.03,76526.0,28.4864,28.6994,28.4791,28.6553,76526.0
2015-07-27 10:30:00,39.04,39.16,38.99,39.14,63994.0,28.6626,28.7508,28.6259,28.7361,63994.0
2015-07-27 11:00:00,39.14,39.16,39.01,39.06,33881.0,28.7361,28.7508,28.6406,28.6773,33881.0
2015-07-27 11:30:00,39.04,39.11,39.0,39.11,28582.0,28.6626,28.714,28.6333,28.714,28582.0
2015-07-27 12:00:00,39.09,39.12,39.04,39.07,40151.0,28.6994,28.7214,28.6626,28.6847,40151.0
2015-07-27 12:30:00,39.06,39.07,39.0,39.01,15607.0,28.6773,28.6847,28.6333,28.6406,15607.0
2015-07-27 13:00:00,39.01,39.09,39.0,39.05,20140.0,28.6406,28.6994,28.6333,28.67,20140.0
2015-07-27 13:30:00,39.06,39.13,39.05,39.13,31464.0,28.6773,28.7287,28.67,28.7287,31464.0
2015-07-27 14:00:00,39.12,39.15,39.09,39.13,34397.0,28.7214,28.7434,28.6994,28.7287,34397.0
2015-07-27 14:30:00,39.13,39.17,39.1,39.16,54632.0,28.7287,28.7581,28.7067,28.7508,54632.0
2015-07-27 15:00:00,39.16,39.17,38.98,39.01,51450.0,28.7508,28.7581,28.6186,28.6406,51450.0
2015-07-27 15:30:00,39.02,39.05,38.91,39.04,178442.0,28.648,28.67,28.5672,28.6626,178442.0
2015-07-28 09:30:00,39.33,39.33,38.98,39.04,192730.0,28.8756,28.8756,28.6186,28.6626,192730.0
2015-07-28 10:00:00,39.03,39.11,38.98,39.07,159240.0,28.6553,28.714,28.6186,28.6847,159240.0
2015-07-28 10:30:00,39.06,39.15,39.05,39.1,93570.0,28.6773,28.7434,28.67,28.7067,93570.0
2015-07-28 11:00:00,39.11,39.14,39.01,39.1,119483.0,28.714,28.7361,28.6406,28.7067,119483.0
2015-07-28 11:30:00,39.11,39.14,38.99,39.03,92580.0,28.714,28.7361,28.6259,28.6553,92580.0
2015-07-28 12:00:00,39.04,39.15,39.0,39.11,89697.0,28.6626,28.7434,28.6333,28.714,89697.0
2015-07-28 12:30:00,39.1,39.28,39.08,39.27,101710.0,28.7067,28.8389,28.692,28.8315,101710.0
2015-07-28 13:00:00,39.27,39.28,39.2,39.27,79336.0,28.8315,28.8389,28.7801,28.8315,79336.0
2015-07-28 13:30:00,39.27,39.33,39.24,39.3,130826.0,28.8315,28.8756,28.8095,28.8535,130826.0
2015-07-28 14:00:00,39.29,39.42,39.29,39.4,162616.0,28.8462,28.9416,28.8462,28.927,162616.0
2015-07-28 14:30:00,39.4,39.41,39.3,39.32,117959.0,28.927,28.9343,28.8535,28.8682,117959.0
2015-07-28 15:00:00,39.33,39.35,39.29,39.33,58520.0,28.8756,28.8902,28.8462,28.8756,58520.0
2015-07-28 15:30:00,39.32,39.43,39.31,39.34,239764.0,28.8682,28.949,28.8609,28.8829,239764.0
2015-07-29 09:30:00,39.27,39.4,39.01,39.37,86898.0,28.8315,28.927,28.6406,28.9049,86898.0
2015-07-29 10:00:00,39.41,39.44,39.25,39.3,78805.0,28.9343,28.9563,28.8168,28.8535,78805.0
2015-07-29 10:30:00,39.3,39.3,39.08,39.08,57987.0,28.8535,28.8535,28.692,28.692,57987.0
2015-07-29 11:00:00,39.08,39.2,39.04,39.2,92644.0,28.692,28.7801,28.6626,28.7801,92644.0
2015-07-29 11:30:00,39.21,39.27,39.19,39.23,62040.0,28.7875,28.8315,28.7728,28.8021,62040.0
2015-07-29 12:00:00,39.23,39.29,39.17,39.25,41397.0,28.8021,28.8462,28.7581,28.8168,41397.0
2015-07-29 12:30:00,39.26,39.33,39.24,39.3,50691.0,28.8242,28.8756,28.8095,28.8535,50691.0
2015-07-29 13:00:00,39.29,39.35,39.27,39.34,47275.0,28.8462,28.8902,28.8315,28.8829,47275.0
2015-07-29 13:30:00,39.34,39.48,39.34,39.46,47691.0,28.8829,28.9857,28.8829,28.971,47691.0
2015-07-29 14:00:00,39.44,39.62,39.43,39.5,77811.0,28.9563,29.0885,28.949,29.0004,77811.0
2015-07-29 14:30:00,39.51,39.63,39.44,39.63,129038.0,29.0077,29.0958,28.9563,29.0958,129038.0
2015-07-29 15:00:00,39.63,39.65,39.56,39.63,92415.0,29.0958,29.1105,29.0444,29.0958,92415.0
2015-07-29 15:30:00,39.62,39.68,39.56,39.65,172203.0,29.0885,29.1325,29.0444,29.1105,172203.0
2015-07-30 09:30:00,39.54,39.94,39.35,39.88,128050.0,29.0297,29.3234,28.8902,29.2794,128050.0
2015-07-30 10:00:00,39.88,39.93,39.82,39.89,74364.0,29.2794,29.3161,29.2353,29.2867,74364.0
2015-07-30 10:30:00,39.88,39.89,39.7,39.82,58515.0,29.2794,29.2867,29.1472,29.2353,58515.0
2015-07-30 11:00:00,39.8,39.94,39.75,39.92,82120.0,29.2206,29.3234,29.1839,29.3087,82120.0
2015-07-30 11:30:00,39.91,39.96,39.84,39.93,86478.0,29.3014,29.3381,29.25,29.3161,86478.0
2015-07-30 12:00:00,39.94,39.99,39.9,39.93,58709.0,29.3234,29.3601,29.2941,29.3161,58709.0
2015-07-30 12:30:00,39.93,39.94,39.74,39.75,48033.0,29.3161,29.3234,29.1766,29.1839,48033.0
2015-07-30 13:00:00,39.75,39.8,39.71,39.74,50636.0,29.1839,29.2206,29.1546,29.1766,50636.0
2015-07-30 13:30:00,39.74,39.8,39.67,39.78,80555.0,29.1766,29.2206,29.1252,29.2059,80555.0
2015-07-30 14:00:00,39.77,39.77,39.69,39.74,73279.0,29.1986,29.1986,29.1399,29.1766,73279.0
2015-07-30 14:30:00,39.73,39.74,39.64,39.71,67801.0,29.1692,29.1766,29.1032,29.1546,67801.0
2015-07-30 15:00:00,39.71,39.78,39.69,39.77,114544.0,29.1546,29.2059,29.1399,29.1986,114544.0
2015-07-30 15:30:00,39.78,39.83,39.76,39.76,240887.0,29.2059,29.2427,29.1913,29.1913,240887.0
2015-07-31 09:30:00,40.12,40.6,39.78,40.52,135894.0,29.4556,29.808,29.2059,29.7492,135894.0
2015-07-31 10:00:00,40.51,40.69,40.38,40.68,152415.0,29.7419,29.8741,29.6465,29.8667,152415.0
2015-07-31 10:30:00,40.68,41.32,40.66,41.09,452181.0,29.8667,30.3366,29.852,30.1677,452181.0
2015-07-31 11:00:00,41.09,41.34,40.99,41.06,191853.0,30.1677,30.3513,30.0943,30.1457,191853.0
2015-07-31 11:30:00,41.06,41.07,40.87,40.96,101952.0,30.1457,30.153,30.0062,30.0723,101952.0
2015-07-31 12:00:00,40.95,41.02,40.83,40.9,70672.0,30.0649,30.1163,29.9768,30.0282,70672.0
2015-07-31 12:30:00,40.9,40.9,40.8,40.87,66284.0,30.0282,30.0282,29.9548,30.0062,66284.0
2015-07-31 13:00:00,40.87,40.87,40.78,40.82,50554.0,30.0062,30.0062,29.9401,29.9695,50554.0
2015-07-31 13:30:00,40.82,41.0,40.8,41.0,74761.0,29.9695,30.1017,29.9548,30.1017,74761.0
2015-07-31 14:00:00,40.99,41.0,40.94,40.97,78022.0,30.0943,30.1017,30.0576,30.0796,78022.0
2015-07-31 14:30:00,40.96,40.98,40.91,40.94,75783.0,30.0723,30.087,30.0356,30.0576,75783.0
2015-07-31 15:00:00,40.94,40.99,40.88,40.95,144388.0,30.0576,30.0943,30.0136,30.0649,144388.0
2015-07-31 15:30:00,40.94,41.15,40.9,41.08,633181.0,30.0576,30.2118,30.0282,30.1604,633181.0
2015-08-03 09:30:00,41.26,41.93,41.23,41.85,293740.0,30.2925,30.7844,30.2705,30.7257,293740.0
2015-08-03 10:00:00,41.84,41.93,41.59,41.59,162141.0,30.7184,30.7844,30.5348,30.5348,162141.0
2015-08-03 10:30:00,41.6,41.64,41.35,41.4,152675.0,30.5422,30.5715,30.3586,30.3953,152675.0
2015-08-03 11:00:00,41.4,41.64,41.4,41.6,281813.0,30.3953,30.5715,30.3953,30.5422,281813.0
2015-08-03 11:30:00,41.61,41.63,41.47,41.52,66288.0,30.5495,30.5642,30.4467,30.4834,66288.0
2015-08-03 12:00:00,41.53,41.56,41.48,41.53,60685.0,30.4908,30.5128,30.4541,30.4908,60685.0
2015-08-03 12:30:00,41.53,41.57,41.47,41.56,64548.0,30.4908,30.5201,30.4467,30.5128,64548.0
2015-08-03 13:00:00,41.55,41.59,41.48,41.48,62990.0,30.5055,30.5348,30.4541,30.4541,62990.0
2015-08-03 13:30:00,41.48,41.5,41.4,41.41,88992.0,30.4541,30.4687,30.3953,30.4027,88992.0
2015-08-03 14:00:00,41.41,41.42,41.28,41.29,55642.0,30.4027,30.41,30.3072,30.3146,55642.0
2015-08-03 14:30:00,41.3,41.42,41.27,41.32,99664.0,30.3219,30.41,30.2999,30.3366,99664.0
2015-08-03 15:00:00,41.33,41.37,41.3,41.37,154864.0,30.3439,30.3733,30.3219,30.3733,154864.0
2015-08-03 15:30:00,41.37,41.59,41.34,41.59,415139.0,30.3733,30.5348,30.3513,30.5348,415139.0
2015-08-04 09:30:00,41.44,41.49,41.2,41.39,140897.0,30.4247,30.4614,30.2485,30.388,140897.0
2015-08-04 10:00:00,41.38,41.39,41.17,41.36,109944.0,30.3806,30.388,30.2265,30.366,109944.0
2015-08-04 10:30:00,41.37,41.46,41.36,41.42,120673.0,30.3733,30.4394,30.366,30.41,120673.0
2015-08-04 11:00:00,41.43,41.43,41.35,41.4,169073.0,30.4174,30.4174,30.3586,30.3953,169073.0
2015-08-04 11:30:00,41.4,41.43,41.38,41.43,71812.0,30.3953,30.4174,30.3806,30.4174,71812.0
2015-08-04 12:00:00,41.42,41.43,41.38,41.39,95150.0,30.41,30.4174,30.3806,30.388,95150.0
2015-08-04 12:30:00,41.4,41.4,41.36,41.37,74441.0,30.3953,30.3953,30.366,30.3733,74441.0
2015-08-04 13:00:00,41.37,41.38,41.29,41.31,92804.0,30.3733,30.3806,30.3146,30.3293,92804.0
2015-08-04 13:30:00,41.31,41.36,41.24,41.24,145864.0,30.3293,30.366,30.2779,30.2779,145864.0
2015-08-04 14:00:00,41.24,41.26,41.0,41.01,128075.0,30.2779,30.2925,30.1017,30.109,128075.0
2015-08-04 14:30:00,41.01,41.13,40.98,41.13,151871.0,30.109,30.1971,30.087,30.1971,151871.0
2015-08-04 15:00:00,41.12,41.12,41.0,41.01,75209.0,30.1898,30.1898,30.1017,30.109,75209.0
2015-08-04 15:30:00,41.01,41.06,40.93,41.03,205928.0,30.109,30.1457,30.0503,30.1237,205928.0
2015-08-05 09:30:00,41.17,41.31,41.03,41.2,75768.0,30.2265,30.3293,30.1237,30.2485,75768.0
2015-08-05 10:00:00,41.21,41.29,41.02,41.28,72372.0,30.2558,30.3146,30.1163,30.3072,72372.0
2015-08-05 10:30:00,41.28,41.4,41.2,41.4,93543.0,30.3072,30.3953,30.2485,30.3953,93543.0
2015-08-05 11:00:00,41.4,41.56,41.39,41.45,85947.0,30.3953,30.5128,30.388,30.432,85947.0
2015-08-05 11:30:00,41.44,41.47,41.32,41.36,53464.0,30.4247,30.4467,30.3366,30.366,53464.0
2015-08-05 12:00:00,41.36,41.41,41.35,41.4,37230.0,30.366,30.4027,30.3586,30.3953,37230.0
2015-08-05 12:30:00,41.4,41.43,41.32,41.42,41962.0,30.3953,30.4174,30.3366,30.41,41962.0
2015-08-05 13:00:00,41.43,41.44,41.32,41.34,60915.0,30.4174,30.4247,30.3366,30.3513,60915.0
2015-08-05 13:30:00,41.34,41.38,41.31,41.36,84850.0,30.3513,30.3806,30.3293,30.366,84850.0
2015-08-05 14:00:00,41.35,41.5,41.35,41.5,64064.0,30.3586,30.4687,30.3586,30.4687,64064.0
2015-08-05 14:30:00,41.5,41.5,41.38,41.41,69359.0,30.4687,30.4687,30.3806,30.4027,69359.0
2015-08-05 15:00:00,41.42,41.48,41.31,41.32,86979.0,30.41,30.4541,30.3293,30.3366,86979.0
2015-08-05 15:30:00,41.31,41.37,41.28,41.36,246071.0,30.3293,30.3733,30.3072,30.366,246071.0
2015-08-06 09:30:00,41.38,41.5,41.12,41.2,95813.0,30.3806,30.4687,30.1898,30.2485,95813.0
2015-08-06 10:00:00,41.2,41.21,41.0,41.09,63693.0,30.2485,30.2558,30.1017,30.1677,63693.0
2015-08-06 10:30:00,41.07,41.09,40.99,41.08,54536.0,30.153,30.1677,30.0943,30.1604,54536.0
2015-08-06 11:00:00,41.08,41.32,41.07,41.32,67211.0,30.1604,30.3366,30.153,30.3366,67211.0
2015-08-06 11:30:00,41.32,41.46,41.29,41.34,61256.0,30.3366,30.4394,30.3146,30.3513,61256.0
2015-08-06 12:00:00,41.35,41.37,41.21,41.21,54936.0,30.3586,30.3733,30.2558,30.2558,54936.0
2015-08-06 12:30:00,41.2,41.25,41.17,41.21,57507.0,30.2485,30.2852,30.2265,30.2558,57507.0
2015-08-06 13:00:00,41.22,41.34,41.22,41.32,39092.0,30.2632,30.3513,30.2632,30.3366,39092.0
2015-08-06 13:30:00,41.32,41.42,41.28,41.41,39323.0,30.3366,30.41,30.3072,30.4027,39323.0
2015-08-06 14:00:00,41.42,41.5,41.41,41.49,53653.0,30.41,30.4687,30.4027,30.4614,53653.0
2015-08-06 14:30:00,41.5,41.61,41.5,41.53,47866.0,30.4687,30.5495,30.4687,30.4908,47866.0
2015-08-06 15:00:00,41.52,41.62,41.51,41.61,77723.0,30.4834,30.5569,30.4761,30.5495,77723.0
2015-08-06 15:30:00,41.6,41.74,41.6,41.71,204336.0,30.5422,30.645,30.5422,30.6229,204336.0
2015-08-07 09:30:00,41.6,41.71,41.35,41.55,48108.0,30.5422,30.6229,30.3586,30.5055,48108.0
2015-08-07 10:00:00,41.52,41.61,41.45,41.59,22488.0,30.4834,30.5495,30.432,30.5348,22488.0
2015-08-07 10:30:00,41.6,41.78,41.58,41.71,54138.0,30.5422,30.6743,30.5275,30.6229,54138.0
2015-08-07 11:00:00,41.71,41.97,41.7,41.94,88754.0,30.6229,30.8138,30.6156,30.7918,88754.0
2015-08-07 11:30:00,41.95,41.99,41.85,41.94,51422.0,30.7991,30.8285,30.7257,30.7918,51422.0
2015-08-07 12:00:00,41.94,42.16,41.94,42.14,74226.0,30.7918,30.9533,30.7918,30.9386,74226.0
2015-08-07 12:30:00,42.13,42.22,42.1,42.16,41773.0,30.9313,30.9974,30.9093,30.9533,41773.0
2015-08-07 13:00:00,42.15,42.33,42.1,42.32,44986.0,30.946,31.0781,30.9093,31.0708,44986.0
2015-08-07 13:30:00,42.31,42.32,42.23,42.23,45399.0,31.0634,31.0708,31.0047,31.0047,45399.0
2015-08-07 14:00:00,42.23,42.3,42.18,42.25,40896.0,31.0047,31.0561,30.968,31.0194,40896.0
2015-08-07 14:30:00,42.25,42.32,42.23,42.25,43236.0,31.0194,31.0708,31.0047,31.0194,43236.0
2015-08-07 15:00:00,42.24,42.25,42.12,42.19,84734.0,31.012,31.0194,30.9239,30.9753,84734.0
2015-08-07 15:30:00,42.19,42.21,42.08,42.13,194037.0,30.9753,30.99,30.8946,30.9313,194037.0
2015-08-10 09:30:00,42.13,42.4,41.96,42.32,101979.0,30.9313,31.1295,30.8065,31.0708,101979.0
2015-08-10 10:00:00,42.3,42.32,42.0,42.02,74203.0,31.0561,31.0708,30.8358,30.8505,74203.0
2015-08-10 10:30:00,42.01,42.14,41.99,42.0,224903.0,30.8432,30.9386,30.8285,30.8358,224903.0
2015-08-10 11:00:00,42.0,42.03,41.9,41.94,56450.0,30.8358,30.8579,30.7624,30.7918,56450.0
2015-08-10 11:30:00,41.94,42.02,41.93,41.99,36924.0,30.7918,30.8505,30.7844,30.8285,36924.0
2015-08-10 12:00:00,41.98,42.03,41.96,41.99,52724.0,30.8212,30.8579,30.8065,30.8285,52724.0
2015-08-10 12:30:00,41.98,41.99,41.85,41.9,52160.0,30.8212,30.8285,30.7257,30.7624,52160.0
2015-08-10 13:00:00,41.9,41.97,41.85,41.87,182961.0,30.7624,30.8138,30.7257,30.7404,182961.0
2015-08-10 13:30:00,41.85,41.86,41.76,41.76,47264.0,30.7257,30.7331,30.6596,30.6596,47264.0
2015-08-10 14:00:00,41.76,41.79,41.72,41.75,46370.0,30.6596,30.6817,30.6303,30.6523,46370.0
2015-08-10 14:30:00,41.75,41.87,41.75,41.8,47211.0,30.6523,30.7404,30.6523,30.689,47211.0
2015-08-10 15:00:00,41.8,41.8,41.73,41.78,67113.0,30.689,30.689,30.6376,30.6743,67113.0
2015-08-10 15:30:00,41.79,41.82,41.74,41.8,170716.0,30.6817,30.7037,30.645,30.689,170716.0
2015-08-11 09:30:00,41.65,42.3,41.63,41.95,183655.0,30.5789,31.0561,30.5642,30.7991,183655.0
2015-08-11 10:00:00,41.95,42.21,41.83,42.19,206114.0,30.7991,30.99,30.711,30.9753,206114.0
2015-08-11 10:30:00,42.19,42.24,41.98,42.06,117125.0,30.9753,31.012,30.8212,30.8799,117125.0
2015-08-11 11:00:00,42.07,42.22,42.0,42.22,103435.0,30.8872,30.9974,30.8358,30.9974,103435.0
2015-08-11 11:30:00,42.23,42.25,42.12,42.16,142084.0,31.0047,31.0194,30.9239,30.9533,142084.0
2015-08-11 12:00:00,42.15,42.2,42.11,42.2,78251.0,30.946,30.9827,30.9166,30.9827,78251.0
2015-08-11 12:30:00,42.19,42.19,42.1,42.1,66462.0,30.9753,30.9753,30.9093,30.9093,66462.0
2015-08-11 13:00:00,42.1,42.21,42.09,42.21,99858.0,30.9093,30.99,30.9019,30.99,99858.0
2015-08-11 13:30:00,42.2,42.22,42.07,42.08,90876.0,30.9827,30.9974,30.8872,30.8946,90876.0
2015-08-11 14:00:00,42.08,42.11,42.0,42.02,122276.0,30.8946,30.9166,30.8358,30.8505,122276.0
2015-08-11 14:30:00,42.03,42.09,42.03,42.03,116928.0,30.8579,30.9019,30.8579,30.8579,116928.0
2015-08-11 15:00:00,42.02,42.13,42.02,42.1,139027.0,30.8505,30.9313,30.8505,30.9093,139027.0
2015-08-11 15:30:00,42.09,42.16,42.05,42.1,452939.0,30.9019,30.9533,30.8726,30.9093,452939.0
2015-08-12 09:30:00,42.21,42.54,41.85,42.4,264408.0,30.99,31.2323,30.7257,31.1295,264408.0
2015-08-12 10:00:00,42.4,42.72,42.4,42.65,757690.0,31.1295,31.3645,31.1295,31.3131,757690.0
2015-08-12 10:30:00,42.65,42.66,42.42,42.43,230319.0,31.3131,31.3204,31.1442,31.1515,230319.0
2015-08-12 11:00:00,42.44,42.58,42.4,42.4,127218.0,31.1589,31.2617,31.1295,31.1295,127218.0
2015-08-12 11:30:00,42.4,42.5,42.4,42.45,96768.0,31.1295,31.2029,31.1295,31.1662,96768.0
2015-08-12 12:00:00,42.45,42.54,42.37,42.54,158962.0,31.1662,31.2323,31.1075,31.2323,158962.0
2015-08-12 12:30:00,42.54,42.55,42.45,42.48,117270.0,31.2323,31.2396,31.1662,31.1883,117270.0
2015-08-12 13:00:00,42.49,42.61,42.47,42.55,133870.0,31.1956,31.2837,31.1809,31.2396,133870.0
2015-08-12 13:30:00,42.55,42.61,42.44,42.45,160239.0,31.2396,31.2837,31.1589,31.1662,160239.0
2015-08-12 14:00:00,42.45,42.5,42.41,42.41,187784.0,31.1662,31.2029,31.1369,31.1369,187784.0
2015-08-12 14:30:00,42.42,42.53,42.4,42.51,343748.0,31.1442,31.225,31.1295,31.2103,343748.0
2015-08-12 15:00:00,42.51,42.53,42.46,42.52,342569.0,31.2103,31.225,31.1736,31.2176,342569.0
2015-08-12 15:30:00,42.52,42.68,42.5,42.66,422093.0,31.2176,31.3351,31.2029,31.3204,422093.0
2015-08-13 09:30:00,40.99,42.5,40.99,42.44,204216.0,30.0943,31.2029,30.0943,31.1589,204216.0
2015-08-13 10:00:00,42.37,42.47,42.27,42.36,116695.0,31.1075,31.1809,31.0341,31.1001,116695.0
2015-08-13 10:30:00,42.35,42.43,42.29,42.42,92605.0,31.0928,31.1515,31.0488,31.1442,92605.0
2015-08-13 11:00:00,42.42,42.51,42.32,42.49,77646.0,31.1442,31.2103,31.0708,31.1956,77646.0
2015-08-13 11:30:00,42.49,42.56,42.45,42.49,91985.0,31.1956,31.247,31.1662,31.1956,91985.0
2015-08-13 12:00:00,42.5,42.63,42.47,42.63,107971.0,31.2029,31.2984,31.1809,31.2984,107971.0
2015-08-13 12:30:00,42.63,42.69,42.6,42.64,65650.0,31.2984,31.3424,31.2764,31.3057,65650.0
2015-08-13 13:00:00,42.64,42.73,42.59,42.66,82280.0,31.3057,31.3718,31.269,31.3204,82280.0
2015-08-13 13:30:00,42.65,42.66,42.56,42.58,72910.0,31.3131,31.3204,31.247,31.2617,72910.0
2015-08-13 14:00:00,42.57,42.64,42.57,42.63,53143.0,31.2543,31.3057,31.2543,31.2984,53143.0
2015-08-13 14:30:00,42.64,42.74,42.6,42.64,81921.0,31.3057,31.3791,31.2764,31.3057,81921.0
2015-08-13 15:00:00,42.65,42.67,42.57,42.62,158512.0,31.3131,31.3277,31.2543,31.291,158512.0
2015-08-13 15:30:00,42.62,42.64,42.51,42.62,233450.0,31.291,31.3057,31.2103,31.291,233450.0
2015-08-14 09:30:00,42.52,42.68,42.31,42.58,208845.0,31.2176,31.3351,31.0634,31.2617,208845.0
2015-08-14 10:00:00,42.58,42.65,42.42,42.45,81705.0,31.2617,31.3131,31.1442,31.1662,81705.0
2015-08-14 10:30:00,42.45,42.6,42.41,42.46,101617.0,31.1662,31.2764,31.1369,31.1736,101617.0
2015-08-14 11:00:00,42.46,42.5,42.35,42.49,196286.0,31.1736,31.2029,31.0928,31.1956,196286.0
2015-08-14 11:30:00,42.49,42.57,42.44,42.47,52100.0,31.1956,31.2543,31.1589,31.1809,52100.0
2015-08-14 12:00:00,42.46,42.57,42.46,42.57,45311.0,31.1736,31.2543,31.1736,31.2543,45311.0
2015-08-14 12:30:00,42.57,42.62,42.48,42.48,64716.0,31.2543,31.291,31.1883,31.1883,64716.0
2015-08-14 13:00:00,42.49,42.53,42.47,42.49,109060.0,31.1956,31.225,31.1809,31.1956,109060.0
2015-08-14 13:30:00,42.48,42.54,42.47,42.53,91756.0,31.1883,31.2323,31.1809,31.225,91756.0
2015-08-14 14:00:00,42.53,42.62,42.51,42.55,126981.0,31.225,31.291,31.2103,31.2396,126981.0
2015-08-14 14:30:00,42.55,42.72,42.54,42.65,190891.0,31.2396,31.3645,31.2323,31.3131,190891.0
2015-08-14 15:00:00,42.65,42.82,42.64,42.79,292723.0,31.3131,31.4379,31.3057,31.4159,292723.0
2015-08-14 15:30:00,42.79,42.82,42.68,42.75,549600.0,31.4159,31.4379,31.3351,31.3865,549600.0
2015-08-17 09:30:00,42.78,42.86,42.62,42.79,184773.0,31.4085,31.4672,31.291,31.4159,184773.0
2015-08-17 10:00:00,42.78,42.85,42.72,42.83,116506.0,31.4085,31.4599,31.3645,31.4452,116506.0
2015-08-17 10:30:00,42.83,42.94,42.8,42.93,150337.0,31.4452,31.526,31.4232,31.5186,150337.0
2015-08-17 11:00:00,42.94,43.2,42.93,43.14,194540.0,31.526,31.7169,31.5186,31.6728,194540.0
2015-08-17 11:30:00,43.15,43.35,43.15,43.33,91263.0,31.6802,31.827,31.6802,31.8123,91263.0
2015-08-17 12:00:00,43.33,43.41,43.3,43.36,82403.0,31.8123,31.871,31.7903,31.8343,82403.0
2015-08-17 12:30:00,43.37,43.48,43.37,43.43,80152.0,31.8417,31.9224,31.8417,31.8857,80152.0
2015-08-17 13:00:00,43.44,43.61,43.43,43.55,84108.0,31.8931,32.0179,31.8857,31.9738,84108.0
2015-08-17 13:30:00,43.55,43.55,43.44,43.45,74177.0,31.9738,31.9738,31.8931,31.9004,74177.0
2015-08-17 14:00:00,43.45,43.46,43.33,43.39,80337.0,31.9004,31.9078,31.8123,31.8564,80337.0
2015-08-17 14:30:00,43.4,43.49,43.39,43.42,76463.0,31.8637,31.9298,31.8564,31.8784,76463.0
2015-08-17 15:00:00,43.43,43.49,43.38,43.39,77951.0,31.8857,31.9298,31.849,31.8564,77951.0
2015-08-17 15:30:00,43.38,43.43,43.36,43.4,256587.0,31.849,31.8857,31.8343,31.8637,256587.0
2015-08-18 09:30:00,43.24,43.34,43.0,43.23,100347.0,31.7462,31.8197,31.57,31.7389,100347.0
2015-08-18 10:00:00,43.25,43.36,43.24,43.3,106166.0,31.7536,31.8343,31.7462,31.7903,106166.0
2015-08-18 10:30:00,43.32,43.46,43.26,43.42,221834.0,31.805,31.9078,31.7609,31.8784,221834.0
2015-08-18 11:00:00,43.42,43.46,43.34,43.39,187955.0,31.8784,31.9078,31.8197,31.8564,187955.0
2015-08-18 11:30:00,43.39,43.42,43.32,43.34,108515.0,31.8564,31.8784,31.805,31.8197,108515.0
2015-08-18 12:00:00,43.33,43.4,43.29,43.34,109432.0,31.8123,31.8637,31.7829,31.8197,109432.0
2015-08-18 12:30:00,43.34,43.36,43.27,43.3,145855.0,31.8197,31.8343,31.7683,31.7903,145855.0
2015-08-18 13:00:00,43.29,43.4,43.28,43.34,82101.0,31.7829,31.8637,31.7756,31.8197,82101.0
2015-08-18 13:30:00,43.34,43.41,43.34,43.38,69680.0,31.8197,31.871,31.8197,31.849,69680.0
2015-08-18 14:00:00,43.38,43.43,43.35,43.37,135185.0,31.849,31.8857,31.827,31.8417,135185.0
2015-08-18 14:30:00,43.38,43.4,43.22,43.23,90447.0,31.849,31.8637,31.7316,31.7389,90447.0
2015-08-18 15:00:00,43.24,43.27,43.19,43.21,100833.0,31.7462,31.7683,31.7095,31.7242,100833.0
2015-08-18 15:30:00,43.21,43.24,43.17,43.2,296213.0,31.7242,31.7462,31.6948,31.7169,296213.0
2015-08-19 09:30:00,43.02,43.17,42.78,43.07,83857.0,31.5847,31.6948,31.4085,31.6214,83857.0
2015-08-19 10:00:00,43.07,43.17,43.03,43.16,57459.0,31.6214,31.6948,31.5921,31.6875,57459.0
2015-08-19 10:30:00,43.15,43.33,43.05,43.23,182894.0,31.6802,31.8123,31.6067,31.7389,182894.0
2015-08-19 11:00:00,43.23,43.24,43.02,43.03,156479.0,31.7389,31.7462,31.5847,31.5921,156479.0
2015-08-19 11:30:00,43.02,43.17,42.98,43.17,99962.0,31.5847,31.6948,31.5553,31.6948,99962.0
2015-08-19 12:00:00,43.17,43.18,43.09,43.18,60130.0,31.6948,31.7022,31.6361,31.7022,60130.0
2015-08-19 12:30:00,43.19,43.35,43.19,43.34,65647.0,31.7095,31.827,31.7095,31.8197,65647.0
2015-08-19 13:00:00,43.34,43.36,43.29,43.29,69105.0,31.8197,31.8343,31.7829,31.7829,69105.0
2015-08-19 13:30:00,43.28,43.4,43.22,43.4,87019.0,31.7756,31.8637,31.7316,31.8637,87019.0
2015-08-19 14:00:00,43.41,43.65,43.39,43.57,116386.0,31.871,32.0473,31.8564,31.9885,116386.0
2015-08-19 14:30:00,43.56,43.58,43.35,43.35,113942.0,31.9812,31.9959,31.827,31.827,113942.0
2015-08-19 15:00:00,43.36,43.51,43.32,43.47,143045.0,31.8343,31.9445,31.805,31.9151,143045.0
2015-08-19 15:30:00,43.47,43.63,43.4,43.56,270929.0,31.9151,32.0326,31.8637,31.9812,270929.0
2015-08-20 09:30:00,43.22,43.43,43.19,43.35,122865.0,31.7316,31.8857,31.7095,31.827,122865.0
2015-08-20 10:00:00,43.31,43.57,43.3,43.57,132952.0,31.7976,31.9885,31.7903,31.9885,132952.0
2015-08-20 10:30:00,43.57,43.82,43.49,43.59,81986.0,31.9885,32.1721,31.9298,32.0032,81986.0
2015-08-20 11:00:00,43.58,43.75,43.49,43.73,168209.0,31.9959,32.1207,31.9298,32.106,168209.0
2015-08-20 11:30:00,43.72,43.85,43.67,43.69,107531.0,32.0986,32.1941,32.0619,32.0766,107531.0
2015-08-20 12:00:00,43.7,43.75,43.61,43.62,41852.0,32.084,32.1207,32.0179,32.0252,41852.0
2015-08-20 12:30:00,43.63,43.74,43.56,43.64,43546.0,32.0326,32.1133,31.9812,32.0399,43546.0
2015-08-20 13:00:00,43.63,43.75,43.61,43.72,62931.0,32.0326,32.1207,32.0179,32.0986,62931.0
2015-08-20 13:30:00,43.71,43.74,43.6,43.68,59567.0,32.0913,32.1133,32.0105,32.0693,59567.0
2015-08-20 14:00:00,43.68,43.68,43.49,43.6,82900.0,32.0693,32.0693,31.9298,32.0105,82900.0
2015-08-20 14:30:00,43.59,43.6,43.46,43.51,50429.0,32.0032,32.0105,31.9078,31.9445,50429.0
2015-08-20 15:00:00,43.51,43.55,43.44,43.48,57600.0,31.9445,31.9738,31.8931,31.9224,57600.0
2015-08-20 15:30:00,43.49,43.54,43.27,43.31,182685.0,31.9298,31.9665,31.7683,31.7976,182685.0
2015-08-21 09:30:00,43.19,43.36,42.88,42.88,127742.0,31.7095,31.8343,31.4819,31.4819,127742.0
2015-08-21 10:00:00,42.88,42.91,42.75,42.87,104296.0,31.4819,31.504,31.3865,31.4746,104296.0
2015-08-21 10:30:00,42.87,42.95,42.71,42.74,120310.0,31.4746,31.5333,31.3571,31.3791,120310.0
2015-08-21 11:00:00,42.75,42.85,42.7,42.72,84878.0,31.3865,31.4599,31.3498,31.3645,84878.0
2015-08-21 11:30:00,42.72,42.9,42.66,42.86,226682.0,31.3645,31.4966,31.3204,31.4672,226682.0
2015-08-21 12:00:00,42.86,42.87,42.71,42.72,111926.0,31.4672,31.4746,31.3571,31.3645,111926.0
2015-08-21 12:30:00,42.72,42.74,42.64,42.69,70141.0,31.3645,31.3791,31.3057,31.3424,70141.0
2015-08-21 13:00:00,42.69,42.78,42.61,42.76,84784.0,31.3424,31.4085,31.2837,31.3938,84784.0
2015-08-21 13:30:00,42.76,43.05,42.75,43.04,122955.0,31.3938,31.6067,31.3865,31.5994,122955.0
2015-08-21 14:00:00,43.03,43.03,42.87,42.9,103428.0,31.5921,31.5921,31.4746,31.4966,103428.0
2015-08-21 14:30:00,42.9,42.98,42.83,42.83,87425.0,31.4966,31.5553,31.4452,31.4452,87425.0
2015-08-21 15:00:00,42.82,42.82,42.61,42.73,158019.0,31.4379,31.4379,31.2837,31.3718,158019.0
2015-08-21 15:30:00,42.73,42.74,42.5,42.51,386659.0,31.3718,31.3791,31.2029,31.2103,386659.0
2015-08-24 09:30:00,41.07,41.74,40.75,41.39,292318.0,30.153,30.645,29.9181,30.388,292318.0
2015-08-24 10:00:00,41.45,41.8,41.27,41.33,245580.0,30.432,30.689,30.2999,30.3439,245580.0
2015-08-24 10:30:00,41.32,41.8,41.15,41.65,213959.0,30.3366,30.689,30.2118,30.5789,213959.0
2015-08-24 11:00:00,41.67,41.69,41.19,41.36,124872.0,30.5936,30.6082,30.2412,30.366,124872.0
2015-08-24 11:30:00,41.36,41.97,41.34,41.82,142069.0,30.366,30.8138,30.3513,30.7037,142069.0
2015-08-24 12:00:00,41.8,41.91,41.56,41.82,144463.0,30.689,30.7698,30.5128,30.7037,144463.0
2015-08-24 12:30:00,41.8,41.93,41.72,41.86,103033.0,30.689,30.7844,30.6303,30.7331,103033.0
2015-08-24 13:00:00,41.86,41.98,41.67,41.75,87976.0,30.7331,30.8212,30.5936,30.6523,87976.0
2015-08-24 13:30:00,41.75,41.75,41.43,41.43,114398.0,30.6523,30.6523,30.4174,30.4174,114398.0
2015-08-24 14:00:00,41.45,41.46,41.22,41.4,125465.0,30.432,30.4394,30.2632,30.3953,125465.0
2015-08-24 14:30:00,41.41,41.5,40.7,40.76,186128.0,30.4027,30.4687,29.8814,29.9255,186128.0
2015-08-24 15:00:00,40.76,41.0,40.52,40.56,269098.0,29.9255,30.1017,29.7492,29.7786,269098.0
2015-08-24 15:30:00,40.57,41.16,40.48,40.68,540724.0,29.786,30.2191,29.7199,29.8667,540724.0
2015-08-25 09:30:00,41.45,41.45,40.66,41.29,237198.0,30.432,30.432,29.852,30.3146,237198.0
2015-08-25 10:00:00,41.27,41.31,40.95,40.97,108357.0,30.2999,30.3293,30.0649,30.0796,108357.0
2015-08-25 10:30:00,40.96,40.98,40.87,40.89,91613.0,30.0723,30.087,30.0062,30.0209,91613.0
2015-08-25 11:00:00,40.9,41.08,40.66,40.71,102948.0,30.0282,30.1604,29.852,29.8887,102948.0
2015-08-25 11:30:00,40.72,40.81,40.52,40.69,113537.0,29.8961,29.9622,29.7492,29.8741,113537.0
2015-08-25 12:00:00,40.72,40.75,40.52,40.56,105215.0,29.8961,29.9181,29.7492,29.7786,105215.0
2015-08-25 12:30:00,40.56,40.61,40.49,40.51,73420.0,29.7786,29.8153,29.7272,29.7419,73420.0
2015-08-25 13:00:00,40.52,40.62,40.35,40.37,69837.0,29.7492,29.8227,29.6244,29.6391,69837.0
2015-08-25 13:30:00,40.36,40.49,40.35,40.43,80499.0,29.6318,29.7272,29.6244,29.6832,80499.0
2015-08-25 14:00:00,40.44,40.48,40.36,40.44,100322.0,29.6905,29.7199,29.6318,29.6905,100322.0
2015-08-25 14:30:00,40.43,40.71,40.35,40.69,104401.0,29.6832,29.8887,29.6244,29.8741,104401.0
2015-08-25 15:00:00,40.68,40.75,40.17,40.22,191157.0,29.8667,29.9181,29.4923,29.529,191157.0
2015-08-25 15:30:00,40.21,40.27,39.75,39.76,955844.0,29.5216,29.5657,29.1839,29.1913,955844.0
2015-08-26 09:30:00,40.29,40.47,40.0,40.04,176868.0,29.5804,29.7125,29.3675,29.3968,176868.0
2015-08-26 10:00:00,40.02,40.15,39.66,39.79,158839.0,29.3822,29.4776,29.1178,29.2133,158839.0
2015-08-26 10:30:00,39.77,40.02,39.77,39.88,161643.0,29.1986,29.3822,29.1986,29.2794,161643.0
2015-08-26 11:00:00,39.88,40.01,39.84,39.87,183907.0,29.2794,29.3748,29.25,29.272,183907.0
2015-08-26 11:30:00,39.86,39.94,39.75,39.85,191840.0,29.2647,29.3234,29.1839,29.2573,191840.0
2015-08-26 12:00:00,39.84,39.9,39.8,39.83,126827.0,29.25,29.2941,29.2206,29.2427,126827.0
2015-08-26 12:30:00,39.84,40.05,39.75,40.05,159790.0,29.25,29.4042,29.1839,29.4042,159790.0
2015-08-26 13:00:00,40.05,40.1,39.93,40.0,129095.0,29.4042,29.4409,29.3161,29.3675,129095.0
2015-08-26 13:30:00,40.0,40.06,39.9,40.04,112284.0,29.3675,29.4115,29.2941,29.3968,112284.0
2015-08-26 14:00:00,40.05,40.05,39.83,39.88,123769.0,29.4042,29.4042,29.2427,29.2794,123769.0
2015-08-26 14:30:00,39.89,40.12,39.86,40.05,178641.0,29.2867,29.4556,29.2647,29.4042,178641.0
2015-08-26 15:00:00,40.08,40.37,39.99,40.23,199047.0,29.4262,29.6391,29.3601,29.5363,199047.0
2015-08-26 15:30:00,40.23,40.65,40.21,40.54,563057.0,29.5363,29.8447,29.5216,29.7639,563057.0
2015-08-27 09:30:00,40.75,40.88,40.42,40.49,167078.0,29.9181,30.0136,29.6758,29.7272,167078.0
2015-08-27 10:00:00,40.46,40.59,40.41,40.56,139816.0,29.7052,29.8006,29.6685,29.7786,139816.0
2015-08-27 10:30:00,40.56,40.56,40.35,40.35,159746.0,29.7786,29.7786,29.6244,29.6244,159746.0
2015-08-27 11:00:00,40.35,40.52,40.26,40.52,171308.0,29.6244,29.7492,29.5584,29.7492,171308.0
2015-08-27 11:30:00,40.53,40.71,40.5,40.63,83228.0,29.7566,29.8887,29.7346,29.83,83228.0
2015-08-27 12:00:00,40.63,40.66,40.57,40.59,73006.0,29.83,29.852,29.786,29.8006,73006.0
2015-08-27 12:30:00,40.58,40.88,40.58,40.86,413144.0,29.7933,30.0136,29.7933,29.9989,413144.0
2015-08-27 13:00:00,40.86,40.97,40.84,40.9,115909.0,29.9989,30.0796,29.9842,30.0282,115909.0
2015-08-27 13:30:00,40.89,40.96,40.85,40.92,165468.0,30.0209,30.0723,29.9915,30.0429,165468.0
2015-08-27 14:00:00,40.91,41.0,40.83,40.85,106666.0,30.0356,30.1017,29.9768,29.9915,106666.0
2015-08-27 14:30:00,40.84,40.97,40.59,40.61,126471.0,29.9842,30.0796,29.8006,29.8153,126471.0
2015-08-27 15:00:00,40.62,40.67,40.42,40.63,156785.0,29.8227,29.8594,29.6758,29.83,156785.0
2015-08-27 15:30:00,40.65,41.04,40.57,41.03,327213.0,29.8447,30.131,29.786,30.1237,327213.0
2015-08-28 09:30:00,41.01,41.21,40.75,41.14,116589.0,30.109,30.2558,29.9181,30.2044,116589.0
2015-08-28 10:00:00,41.16,41.16,40.87,40.9,122572.0,30.2191,30.2191,30.0062,30.0282,122572.0
2015-08-28 10:30:00,40.91,40.95,40.78,40.78,135720.0,30.0356,30.0649,29.9401,29.9401,135720.0
2015-08-28 11:00:00,40.78,41.0,40.78,41.0,113172.0,29.9401,30.1017,29.9401,30.1017,113172.0
2015-08-28 11:30:00,40.99,41.0,40.63,40.66,56349.0,30.0943,30.1017,29.83,29.852,56349.0
2015-08-28 12:00:00,40.65,40.68,40.56,40.6,48139.0,29.8447,29.8667,29.7786,29.808,48139.0
2015-08-28 12:30:00,40.59,40.66,40.51,40.61,41563.0,29.8006,29.852,29.7419,29.8153,41563.0
2015-08-28 13:00:00,40.6,40.75,40.59,40.61,41335.0,29.808,29.9181,29.8006,29.8153,41335.0
2015-08-28 13:30:00,40.63,40.73,40.55,40.69,49767.0,29.83,29.9034,29.7713,29.8741,49767.0
2015-08-28 14:00:00,40.69,40.78,40.69,40.76,52659.0,29.8741,29.9401,29.8741,29.9255,52659.0
2015-08-28 14:30:00,40.76,40.91,40.72,40.87,63254.0,29.9255,30.0356,29.8961,30.0062,63254.0
2015-08-28 15:00:00,40.88,41.0,40.82,40.88,110227.0,30.0136,30.1017,29.9695,30.0136,110227.0
2015-08-28 15:30:00,40.88,41.09,40.74,41.07,308712.0,30.0136,30.1677,29.9108,30.153,308712.0
2015-08-31 09:30:00,40.94,41.01,40.53,40.53,126705.0,30.0576,30.109,29.7566,29.7566,126705.0
2015-08-31 10:00:00,40.51,40.51,40.15,40.21,129938.0,29.7419,29.7419,29.4776,29.5216,129938.0
2015-08-31 10:30:00,40.19,40.26,40.06,40.06,233259.0,29.507,29.5584,29.4115,29.4115,233259.0
2015-08-31 11:00:00,40.06,40.18,39.97,40.03,236214.0,29.4115,29.4996,29.3454,29.3895,236214.0
2015-08-31 11:30:00,40.03,40.18,39.89,39.89,180097.0,29.3895,29.4996,29.2867,29.2867,180097.0
2015-08-31 12:00:00,39.89,40.05,39.89,40.04,88085.0,29.2867,29.4042,29.2867,29.3968,88085.0
2015-08-31 12:30:00,40.05,40.16,40.02,40.11,68283.0,29.4042,29.4849,29.3822,29.4482,68283.0
2015-08-31 13:00:00,40.11,40.17,40.08,40.13,126009.0,29.4482,29.4923,29.4262,29.4629,126009.0
2015-08-31 13:30:00,40.13,40.27,40.09,40.27,85704.0,29.4629,29.5657,29.4335,29.5657,85704.0
2015-08-31 14:00:00,40.27,40.34,40.13,40.25,75381.0,29.5657,29.6171,29.4629,29.551,75381.0
2015-08-31 14:30:00,40.26,40.35,40.22,40.31,86839.0,29.5584,29.6244,29.529,29.5951,86839.0
2015-08-31 15:00:00,40.3,40.43,40.28,40.4,196772.0,29.5877,29.6832,29.573,29.6611,196772.0
2015-08-31 15:30:00,40.4,40.49,40.27,40.29,520500.0,29.6611,29.7272,29.5657,29.5804,520500.0
2015-09-01 09:30:00,39.39,39.94,39.33,39.64,197594.0,28.9196,29.3234,28.8756,29.1032,197594.0
2015-09-01 10:00:00,39.63,39.96,39.57,39.91,217467.0,29.0958,29.3381,29.0518,29.3014,217467.0
2015-09-01 10:30:00,39.91,39.93,39.64,39.67,196097.0,29.3014,29.3161,29.1032,29.1252,196097.0
2015-09-01 11:00:00,39.67,39.75,39.51,39.6,85693.0,29.1252,29.1839,29.0077,29.0738,85693.0
2015-09-01 11:30:00,39.6,39.69,39.56,39.66,70165.0,29.0738,29.1399,29.0444,29.1178,70165.0
2015-09-01 12:00:00,39.67,39.7,39.52,39.54,80067.0,29.1252,29.1472,29.0151,29.0297,80067.0
2015-09-01 12:30:00,39.54,39.55,39.35,39.38,94849.0,29.0297,29.0371,28.8902,28.9123,94849.0
2015-09-01 13:00:00,39.38,39.52,39.29,39.51,79429.0,28.9123,29.0151,28.8462,29.0077,79429.0
2015-09-01 13:30:00,39.5,39.56,39.44,39.53,60276.0,29.0004,29.0444,28.9563,29.0224,60276.0
2015-09-01 14:00:00,39.53,39.56,39.41,39.47,104516.0,29.0224,29.0444,28.9343,28.9784,104516.0
2015-09-01 14:30:00,39.46,39.58,39.27,39.28,123590.0,28.971,29.0591,28.8315,28.8389,123590.0
2015-09-01 15:00:00,39.29,39.35,39.21,39.21,245524.0,28.8462,28.8902,28.7875,28.7875,245524.0
2015-09-01 15:30:00,39.21,39.25,38.89,39.12,598531.0,28.7875,28.8168,28.5525,28.7214,598531.0
2015-09-02 09:30:00,39.56,39.6,39.14,39.16,139560.0,29.0444,29.0738,28.7361,28.7508,139560.0
2015-09-02 10:00:00,39.16,39.3,38.88,38.89,163907.0,28.7508,28.8535,28.5452,28.5525,163907.0
2015-09-02 10:30:00,38.89,39.16,38.87,38.97,101079.0,28.5525,28.7508,28.5378,28.6113,101079.0
2015-09-02 11:00:00,38.96,39.0,38.8,38.81,121690.0,28.6039,28.6333,28.4864,28.4938,121690.0
2015-09-02 11:30:00,38.8,38.87,38.64,38.74,150504.0,28.4864,28.5378,28.369,28.4424,150504.0
2015-09-02 12:00:00,38.74,39.09,38.74,39.09,68098.0,28.4424,28.6994,28.4424,28.6994,68098.0
2015-09-02 12:30:00,39.08,39.13,39.01,39.12,62766.0,28.692,28.7287,28.6406,28.7214,62766.0
2015-09-02 13:00:00,39.11,39.12,38.98,39.04,58725.0,28.714,28.7214,28.6186,28.6626,58725.0
2015-09-02 13:30:00,39.03,39.03,38.9,38.91,71302.0,28.6553,28.6553,28.5599,28.5672,71302.0
2015-09-02 14:00:00,38.91,38.97,38.85,38.86,92821.0,28.5672,28.6113,28.5232,28.5305,92821.0
2015-09-02 14:30:00,38.87,38.9,38.77,38.9,120841.0,28.5378,28.5599,28.4644,28.5599,120841.0
2015-09-02 15:00:00,38.89,39.0,38.82,38.94,104803.0,28.5525,28.6333,28.5011,28.5892,104803.0
2015-09-02 15:30:00,38.94,39.08,38.91,39.08,234760.0,28.5892,28.692,28.5672,28.692,234760.0
2015-09-03 09:30:00,39.23,39.3,39.06,39.24,84568.0,28.8021,28.8535,28.6773,28.8095,84568.0
2015-09-03 10:00:00,39.25,39.41,39.17,39.36,65434.0,28.8168,28.9343,28.7581,28.8976,65434.0
2015-09-03 10:30:00,39.37,39.37,39.23,39.34,77411.0,28.9049,28.9049,28.8021,28.8829,77411.0
2015-09-03 11:00:00,39.35,39.35,39.16,39.19,72513.0,28.8902,28.8902,28.7508,28.7728,72513.0
2015-09-03 11:30:00,39.18,39.26,39.1,39.24,78081.0,28.7654,28.8242,28.7067,28.8095,78081.0
2015-09-03 12:00:00,39.24,39.24,39.08,39.12,58478.0,28.8095,28.8095,28.692,28.7214,58478.0
2015-09-03 12:30:00,39.12,39.18,39.03,39.17,42962.0,28.7214,28.7654,28.6553,28.7581,42962.0
2015-09-03 13:00:00,39.17,39.2,39.04,39.2,36136.0,28.7581,28.7801,28.6626,28.7801,36136.0
2015-09-03 13:30:00,39.19,39.2,39.13,39.13,30818.0,28.7728,28.7801,28.7287,28.7287,30818.0
2015-09-03 14:00:00,39.14,39.21,39.11,39.21,49275.0,28.7361,28.7875,28.714,28.7875,49275.0
2015-09-03 14:30:00,39.21,39.26,39.13,39.17,62740.0,28.7875,28.8242,28.7287,28.7581,62740.0
2015-09-03 15:00:00,39.17,39.3,39.13,39.23,131154.0,28.7581,28.8535,28.7287,28.8021,131154.0
2015-09-03 15:30:00,39.22,39.36,39.08,39.24,210156.0,28.7948,28.8976,28.692,28.8095,210156.0
2015-09-04 09:30:00,38.86,38.91,38.55,38.6,126444.0,28.5305,28.5672,28.3029,28.3396,126444.0
2015-09-04 10:00:00,38.59,38.65,38.47,38.63,113370.0,28.3323,28.3763,28.2442,28.3616,113370.0
2015-09-04 10:30:00,38.63,38.72,38.55,38.57,56639.0,28.3616,28.4277,28.3029,28.3176,56639.0
2015-09-04 11:00:00,38.57,38.71,38.57,38.65,74748.0,28.3176,28.4204,28.3176,28.3763,74748.0
2015-09-04 11:30:00,38.66,38.66,38.53,38.53,43104.0,28.3837,28.3837,28.2882,28.2882,43104.0
2015-09-04 12:00:00,38.53,38.58,38.5,38.51,55167.0,28.2882,28.3249,28.2662,28.2735,55167.0
2015-09-04 12:30:00,38.52,38.64,38.51,38.54,40643.0,28.2809,28.369,28.2735,28.2956,40643.0
2015-09-04 13:00:00,38.54,38.54,38.41,38.45,59126.0,28.2956,28.2956,28.2001,28.2295,59126.0
2015-09-04 13:30:00,38.44,38.56,38.41,38.46,43162.0,28.2221,28.3102,28.2001,28.2368,43162.0
2015-09-04 14:00:00,38.46,38.49,38.37,38.43,84993.0,28.2368,28.2588,28.1707,28.2148,84993.0
2015-09-04 14:30:00,38.42,38.47,38.35,38.44,83447.0,28.2075,28.2442,28.1561,28.2221,83447.0
2015-09-04 15:00:00,38.45,38.55,38.43,38.51,139976.0,28.2295,28.3029,28.2148,28.2735,139976.0
2015-09-04 15:30:00,38.51,38.81,38.48,38.57,354669.0,28.2735,28.4938,28.2515,28.3176,354669.0
2015-09-08 09:30:00,38.69,38.93,38.6,38.65,212954.0,28.7045,28.8825,28.6377,28.6748,212954.0
2015-09-08 10:00:00,38.66,38.88,38.63,38.69,206260.0,28.6822,28.8454,28.6599,28.7045,206260.0
2015-09-08 10:30:00,38.69,38.71,38.55,38.65,75811.0,28.7045,28.7193,28.6006,28.6748,75811.0
2015-09-08 11:00:00,38.64,38.64,38.47,38.52,82723.0,28.6674,28.6674,28.5412,28.5783,82723.0
2015-09-08 11:30:00,38.52,38.63,38.51,38.62,67132.0,28.5783,28.6599,28.5709,28.6525,67132.0
2015-09-08 12:00:00,38.62,38.78,38.61,38.72,89462.0,28.6525,28.7712,28.6451,28.7267,89462.0
2015-09-08 12:30:00,38.73,38.74,38.61,38.69,76434.0,28.7341,28.7416,28.6451,28.7045,76434.0
2015-09-08 13:00:00,38.69,38.75,38.65,38.75,48399.0,28.7045,28.749,28.6748,28.749,48399.0
2015-09-08 13:30:00,38.75,38.89,38.74,38.88,49044.0,28.749,28.8528,28.7416,28.8454,49044.0
2015-09-08 14:00:00,38.89,38.9,38.8,38.8,63060.0,28.8528,28.8603,28.7861,28.7861,63060.0
2015-09-08 14:30:00,38.8,38.95,38.8,38.9,70542.0,28.7861,28.8974,28.7861,28.8603,70542.0
2015-09-08 15:00:00,38.9,38.98,38.87,38.96,96524.0,28.8603,28.9196,28.838,28.9048,96524.0
2015-09-08 15:30:00,38.96,39.01,38.91,38.99,332585.0,28.9048,28.9419,28.8677,28.927,332585.0
2015-09-09 09:30:00,38.98,39.12,38.7,38.82,132477.0,28.9196,29.0235,28.7119,28.8009,132477.0
2015-09-09 10:00:00,38.82,39.1,38.79,39.08,144169.0,28.8009,29.0086,28.7787,28.9938,144169.0
2015-09-09 10:30:00,39.09,39.11,38.9,38.93,116024.0,29.0012,29.0161,28.8603,28.8825,116024.0
2015-09-09 11:00:00,38.93,39.07,38.92,38.96,71697.0,28.8825,28.9864,28.8751,28.9048,71697.0
2015-09-09 11:30:00,38.96,39.04,38.94,39.0,69481.0,28.9048,28.9641,28.8899,28.9345,69481.0
2015-09-09 12:00:00,38.99,39.0,38.9,38.91,60358.0,28.927,28.9345,28.8603,28.8677,60358.0
2015-09-09 12:30:00,38.92,39.01,38.92,38.95,49657.0,28.8751,28.9419,28.8751,28.8974,49657.0
2015-09-09 13:00:00,38.95,38.99,38.91,38.92,50672.0,28.8974,28.927,28.8677,28.8751,50672.0
2015-09-09 13:30:00,38.92,38.92,38.78,38.79,79060.0,28.8751,28.8751,28.7712,28.7787,79060.0
2015-09-09 14:00:00,38.79,38.82,38.69,38.72,53178.0,28.7787,28.8009,28.7045,28.7267,53178.0
2015-09-09 14:30:00,38.72,38.76,38.66,38.75,64961.0,28.7267,28.7564,28.6822,28.749,64961.0
2015-09-09 15:00:00,38.74,38.81,38.66,38.68,115770.0,28.7416,28.7935,28.6822,28.697,115770.0
2015-09-09 15:30:00,38.67,38.67,38.38,38.47,351535.0,28.6896,28.6896,28.4745,28.5412,351535.0
2015-09-10 09:30:00,38.29,38.68,38.15,38.54,128257.0,28.4077,28.697,28.3038,28.5932,128257.0
2015-09-10 10:00:00,38.55,38.6,38.48,38.55,61932.0,28.6006,28.6377,28.5487,28.6006,61932.0
2015-09-10 10:30:00,38.56,38.73,38.56,38.69,53376.0,28.608,28.7341,28.608,28.7045,53376.0
2015-09-10 11:00:00,38.7,38.75,38.62,38.66,48433.0,28.7119,28.749,28.6525,28.6822,48433.0
2015-09-10 11:30:00,38.66,38.72,38.62,38.68,74018.0,28.6822,28.7267,28.6525,28.697,74018.0
2015-09-10 12:00:00,38.68,38.77,38.65,38.68,62488.0,28.697,28.7638,28.6748,28.697,62488.0
2015-09-10 12:30:00,38.68,38.72,38.65,38.69,38626.0,28.697,28.7267,28.6748,28.7045,38626.0
2015-09-10 13:00:00,38.69,38.84,38.67,38.83,52389.0,28.7045,28.8157,28.6896,28.8083,52389.0
2015-09-10 13:30:00,38.84,38.91,38.75,38.78,66145.0,28.8157,28.8677,28.749,28.7712,66145.0
2015-09-10 14:00:00,38.78,38.81,38.69,38.7,36392.0,28.7712,28.7935,28.7045,28.7119,36392.0
2015-09-10 14:30:00,38.68,38.74,38.6,38.6,88235.0,28.697,28.7416,28.6377,28.6377,88235.0
2015-09-10 15:00:00,38.6,38.61,38.45,38.48,96647.0,28.6377,28.6451,28.5264,28.5487,96647.0
2015-09-10 15:30:00,38.47,38.48,38.33,38.45,228035.0,28.5412,28.5487,28.4374,28.5264,228035.0
2015-09-11 09:30:00,38.34,38.65,38.26,38.52,247744.0,28.4448,28.6748,28.3854,28.5783,247744.0
2015-09-11 10:00:00,38.5,38.72,38.47,38.63,61282.0,28.5635,28.7267,28.5412,28.6599,61282.0
2015-09-11 10:30:00,38.62,38.64,38.53,38.53,77268.0,28.6525,28.6674,28.5858,28.5858,77268.0
2015-09-11 11:00:00,38.53,38.61,38.52,38.59,60666.0,28.5858,28.6451,28.5783,28.6303,60666.0
2015-09-11 11:30:00,38.6,38.69,38.54,38.62,97891.0,28.6377,28.7045,28.5932,28.6525,97891.0
2015-09-11 12:00:00,38.62,38.72,38.61,38.65,57374.0,28.6525,28.7267,28.6451,28.6748,57374.0
2015-09-11 12:30:00,38.66,38.74,38.63,38.64,38726.0,28.6822,28.7416,28.6599,28.6674,38726.0
2015-09-11 13:00:00,38.64,38.65,38.57,38.58,30133.0,28.6674,28.6748,28.6154,28.6229,30133.0
2015-09-11 13:30:00,38.58,38.63,38.52,38.6,61666.0,28.6229,28.6599,28.5783,28.6377,61666.0
2015-09-11 14:00:00,38.6,38.66,38.54,38.64,52329.0,28.6377,28.6822,28.5932,28.6674,52329.0
2015-09-11 14:30:00,38.64,38.71,38.63,38.68,39715.0,28.6674,28.7193,28.6599,28.697,39715.0
2015-09-11 15:00:00,38.69,38.77,38.68,38.76,60530.0,28.7045,28.7638,28.697,28.7564,60530.0
2015-09-11 15:30:00,38.76,38.82,38.7,38.8,264813.0,28.7564,28.8009,28.7119,28.7861,264813.0
2015-09-14 09:30:00,38.84,39.08,38.84,39.06,83761.0,28.8157,28.9938,28.8157,28.979,83761.0
2015-09-14 10:00:00,39.06,39.22,39.04,39.15,42325.0,28.979,29.0977,28.9641,29.0457,42325.0
2015-09-14 10:30:00,39.14,39.17,38.98,38.98,87152.0,29.0383,29.0606,28.9196,28.9196,87152.0
2015-09-14 11:00:00,38.98,39.03,38.86,39.03,50234.0,28.9196,28.9567,28.8306,28.9567,50234.0
2015-09-14 11:30:00,39.03,39.09,38.96,39.02,42253.0,28.9567,29.0012,28.9048,28.9493,42253.0
2015-09-14 12:00:00,39.02,39.03,38.94,39.01,58458.0,28.9493,28.9567,28.8899,28.9419,58458.0
2015-09-14 12:30:00,39.0,39.01,38.85,38.87,55317.0,28.9345,28.9419,28.8232,28.838,55317.0
2015-09-14 13:00:00,38.86,38.92,38.83,38.89,45525.0,28.8306,28.8751,28.8083,28.8528,45525.0
2015-09-14 13:30:00,38.9,38.95,38.84,38.93,44200.0,28.8603,28.8974,28.8157,28.8825,44200.0
2015-09-14 14:00:00,38.93,38.93,38.81,38.83,42909.0,28.8825,28.8825,28.7935,28.8083,42909.0
2015-09-14 14:30:00,38.83,38.88,38.79,38.84,56937.0,28.8083,28.8454,28.7787,28.8157,56937.0
2015-09-14 15:00:00,38.83,38.94,38.79,38.94,88825.0,28.8083,28.8899,28.7787,28.8899,88825.0
2015-09-14 15:30:00,38.94,39.01,38.87,38.98,441691.0,28.8899,28.9419,28.838,28.9196,441691.0
2015-09-15 09:30:00,38.98,39.02,38.75,38.86,174926.0,28.9196,28.9493,28.749,28.8306,174926.0
2015-09-15 10:00:00,38.87,38.97,38.7,38.94,162960.0,28.838,28.9122,28.7119,28.8899,162960.0
2015-09-15 10:30:00,38.96,39.15,38.95,39.08,113810.0,28.9048,29.0457,28.8974,28.9938,113810.0
2015-09-15 11:00:00,39.08,39.11,39.0,39.02,54234.0,28.9938,29.0161,28.9345,28.9493,54234.0
2015-09-15 11:30:00,39.01,39.07,38.92,39.02,69972.0,28.9419,28.9864,28.8751,28.9493,69972.0
2015-09-15 12:00:00,39.02,39.09,38.98,39.09,48796.0,28.9493,29.0012,28.9196,29.0012,48796.0
2015-09-15 12:30:00,39.1,39.18,39.08,39.15,45475.0,29.0086,29.068,28.9938,29.0457,45475.0
2015-09-15 13:00:00,39.14,39.27,39.13,39.23,46663.0,29.0383,29.1348,29.0309,29.1051,46663.0
2015-09-15 13:30:00,39.23,39.3,39.19,39.22,56261.0,29.1051,29.157,29.0754,29.0977,56261.0
2015-09-15 14:00:00,39.22,39.32,39.22,39.3,47512.0,29.0977,29.1719,29.0977,29.157,47512.0
2015-09-15 14:30:00,39.29,39.33,39.25,39.32,60347.0,29.1496,29.1793,29.1199,29.1719,60347.0
2015-09-15 15:00:00,39.31,39.34,39.24,39.28,91125.0,29.1644,29.1867,29.1125,29.1422,91125.0
2015-09-15 15:30:00,39.29,39.3,39.19,39.19,220358.0,29.1496,29.157,29.0754,29.0754,220358.0
2015-09-16 09:30:00,39.22,39.57,39.11,39.55,105550.0,29.0977,29.3573,29.0161,29.3425,105550.0
2015-09-16 10:00:00,39.57,39.64,39.54,39.56,91143.0,29.3573,29.4093,29.3351,29.3499,91143.0
2015-09-16 10:30:00,39.55,39.58,39.5,39.55,83853.0,29.3425,29.3648,29.3054,29.3425,83853.0
2015-09-16 11:00:00,39.55,39.7,39.54,39.7,81349.0,29.3425,29.4538,29.3351,29.4538,81349.0
2015-09-16 11:30:00,39.7,39.73,39.61,39.61,49491.0,29.4538,29.476,29.387,29.387,49491.0
2015-09-16 12:00:00,39.6,39.73,39.6,39.68,75146.0,29.3796,29.476,29.3796,29.439,75146.0
2015-09-16 12:30:00,39.68,39.74,39.65,39.73,53262.0,29.439,29.4835,29.4167,29.476,53262.0
2015-09-16 13:00:00,39.73,39.73,39.64,39.66,42278.0,29.476,29.476,29.4093,29.4241,42278.0
2015-09-16 13:30:00,39.66,39.7,39.63,39.66,39486.0,29.4241,29.4538,29.4019,29.4241,39486.0
2015-09-16 14:00:00,39.66,39.67,39.57,39.6,66351.0,29.4241,29.4315,29.3573,29.3796,66351.0
2015-09-16 14:30:00,39.61,39.7,39.59,39.65,61834.0,29.387,29.4538,29.3722,29.4167,61834.0
2015-09-16 15:00:00,39.66,39.7,39.62,39.69,123597.0,29.4241,29.4538,29.3944,29.4464,123597.0
2015-09-16 15:30:00,39.69,39.72,39.66,39.68,283915.0,29.4464,29.4686,29.4241,29.439,283915.0
2015-09-17 09:30:00,39.7,40.17,39.62,40.17,240911.0,29.4538,29.8025,29.3944,29.8025,240911.0
2015-09-17 10:00:00,40.16,40.32,39.9,40.3,243456.0,29.7951,29.9138,29.6022,29.8989,243456.0
2015-09-17 10:30:00,40.3,40.34,40.14,40.16,134131.0,29.8989,29.9286,29.7802,29.7951,134131.0
2015-09-17 11:00:00,40.15,40.19,40.1,40.1,82425.0,29.7876,29.8173,29.7506,29.7506,82425.0
2015-09-17 11:30:00,40.1,40.15,40.03,40.04,69039.0,29.7506,29.7876,29.6986,29.706,69039.0
2015-09-17 12:00:00,40.05,40.08,40.0,40.04,62668.0,29.7135,29.7357,29.6764,29.706,62668.0
2015-09-17 12:30:00,40.05,40.07,39.97,40.03,61983.0,29.7135,29.7283,29.6541,29.6986,61983.0
2015-09-17 13:00:00,40.03,40.18,39.98,40.15,67091.0,29.6986,29.8099,29.6615,29.7876,67091.0
2015-09-17 13:30:00,40.15,40.2,40.0,40.12,120624.0,29.7876,29.8247,29.6764,29.7654,120624.0
2015-09-17 14:00:00,40.18,40.71,40.08,40.7,166415.0,29.8099,30.2031,29.7357,30.1957,166415.0
2015-09-17 14:30:00,40.71,41.07,40.7,40.86,289046.0,30.2031,30.4702,30.1957,30.3144,289046.0
2015-09-17 15:00:00,40.86,40.92,40.43,40.59,371505.0,30.3144,30.3589,29.9954,30.1141,371505.0
2015-09-17 15:30:00,40.58,40.69,40.46,40.54,430107.0,30.1067,30.1883,30.0176,30.077,430107.0
2015-09-18 09:30:00,40.23,40.73,40.15,40.43,305397.0,29.847,30.218,29.7876,29.9954,305397.0
2015-09-18 10:00:00,40.44,40.65,40.36,40.58,136296.0,30.0028,30.1586,29.9434,30.1067,136296.0
2015-09-18 10:30:00,40.59,40.64,40.52,40.6,72230.0,30.1141,30.1512,30.0622,30.1215,72230.0
2015-09-18 11:00:00,40.6,40.67,40.52,40.56,58763.0,30.1215,30.1734,30.0622,30.0918,58763.0
2015-09-18 11:30:00,40.55,40.61,40.48,40.54,65407.0,30.0844,30.1289,30.0325,30.077,65407.0
2015-09-18 12:00:00,40.54,40.54,40.35,40.43,50829.0,30.077,30.077,29.936,29.9954,50829.0
2015-09-18 12:30:00,40.43,40.48,40.34,40.43,52568.0,29.9954,30.0325,29.9286,29.9954,52568.0
2015-09-18 13:00:00,40.43,40.53,40.38,40.49,42490.0,29.9954,30.0696,29.9583,30.0399,42490.0
2015-09-18 13:30:00,40.49,40.49,40.4,40.42,55144.0,30.0399,30.0399,29.9731,29.988,55144.0
2015-09-18 14:00:00,40.41,40.56,40.41,40.5,57175.0,29.9805,30.0918,29.9805,30.0473,57175.0
2015-09-18 14:30:00,40.5,40.51,40.33,40.38,45509.0,30.0473,30.0547,29.9212,29.9583,45509.0
2015-09-18 15:00:00,40.37,40.42,40.22,40.3,88487.0,29.9509,29.988,29.8396,29.8989,88487.0
2015-09-18 15:30:00,40.28,40.46,40.24,40.4,815113.0,29.8841,30.0176,29.8544,29.9731,815113.0
2015-09-21 09:30:00,40.52,40.87,40.38,40.87,255255.0,30.0622,30.3218,29.9583,30.3218,255255.0
2015-09-21 10:00:00,40.85,40.97,40.78,40.94,259955.0,30.307,30.396,30.2551,30.3738,259955.0
2015-09-21 10:30:00,40.94,41.06,40.94,40.94,116757.0,30.3738,30.4628,30.3738,30.3738,116757.0
2015-09-21 11:00:00,40.95,40.96,40.77,40.79,46887.0,30.3812,30.3886,30.2476,30.2625,46887.0
2015-09-21 11:30:00,40.79,40.85,40.75,40.81,53199.0,30.2625,30.307,30.2328,30.2773,53199.0
2015-09-21 12:00:00,40.8,40.92,40.74,40.91,63078.0,30.2699,30.3589,30.2254,30.3515,63078.0
2015-09-21 12:30:00,40.91,40.93,40.8,40.85,62540.0,30.3515,30.3663,30.2699,30.307,62540.0
2015-09-21 13:00:00,40.83,40.92,40.83,40.88,62344.0,30.2921,30.3589,30.2921,30.3292,62344.0
2015-09-21 13:30:00,40.88,40.95,40.81,40.84,38244.0,30.3292,30.3812,30.2773,30.2996,38244.0
2015-09-21 14:00:00,40.83,40.89,40.82,40.83,32870.0,30.2921,30.3367,30.2847,30.2921,32870.0
2015-09-21 14:30:00,40.81,40.86,40.78,40.83,40627.0,30.2773,30.3144,30.2551,30.2921,40627.0
2015-09-21 15:00:00,40.81,40.81,40.69,40.71,53596.0,30.2773,30.2773,30.1883,30.2031,53596.0
2015-09-21 15:30:00,40.71,40.84,40.62,40.82,339799.0,30.2031,30.2996,30.1363,30.2847,339799.0
2015-09-22 09:30:00,40.52,40.77,40.43,40.61,149944.0,30.0622,30.2476,29.9954,30.1289,149944.0
2015-09-22 10:00:00,40.61,40.66,40.52,40.58,177436.0,30.1289,30.166,30.0622,30.1067,177436.0
2015-09-22 10:30:00,40.57,40.62,40.51,40.59,90416.0,30.0993,30.1363,30.0547,30.1141,90416.0
2015-09-22 11:00:00,40.59,40.78,40.57,40.75,129609.0,30.1141,30.2551,30.0993,30.2328,129609.0
2015-09-22 11:30:00,40.75,40.79,40.65,40.77,133210.0,30.2328,30.2625,30.1586,30.2476,133210.0
2015-09-22 12:00:00,40.76,40.79,40.64,40.65,64834.0,30.2402,30.2625,30.1512,30.1586,64834.0
2015-09-22 12:30:00,40.66,40.66,40.44,40.47,54019.0,30.166,30.166,30.0028,30.0251,54019.0
2015-09-22 13:00:00,40.46,40.56,40.46,40.5,65057.0,30.0176,30.0918,30.0176,30.0473,65057.0
2015-09-22 13:30:00,40.49,40.52,40.43,40.48,59963.0,30.0399,30.0622,29.9954,30.0325,59963.0
2015-09-22 14:00:00,40.48,40.49,40.41,40.47,62855.0,30.0325,30.0399,29.9805,30.0251,62855.0
2015-09-22 14:30:00,40.47,40.56,40.46,40.52,72775.0,30.0251,30.0918,30.0176,30.0622,72775.0
2015-09-22 15:00:00,40.52,40.54,40.44,40.52,83461.0,30.0622,30.077,30.0028,30.0622,83461.0
2015-09-22 15:30:00,40.53,40.62,40.48,40.5,187863.0,30.0696,30.1363,30.0325,30.0473,187863.0
2015-09-23 09:30:00,40.5,40.73,40.36,40.61,76127.0,30.0473,30.218,29.9434,30.1289,76127.0
2015-09-23 10:00:00,40.61,40.64,40.47,40.54,103198.0,30.1289,30.1512,30.0251,30.077,103198.0
2015-09-23 10:30:00,40.54,40.63,40.41,40.5,93674.0,30.077,30.1438,29.9805,30.0473,93674.0
2015-09-23 11:00:00,40.51,40.51,40.36,40.47,67257.0,30.0547,30.0547,29.9434,30.0251,67257.0
2015-09-23 11:30:00,40.47,40.53,40.4,40.53,71806.0,30.0251,30.0696,29.9731,30.0696,71806.0
2015-09-23 12:00:00,40.52,40.57,40.49,40.55,40249.0,30.0622,30.0993,30.0399,30.0844,40249.0
2015-09-23 12:30:00,40.56,40.6,40.55,40.57,35566.0,30.0918,30.1215,30.0844,30.0993,35566.0
2015-09-23 13:00:00,40.57,40.66,40.57,40.61,47315.0,30.0993,30.166,30.0993,30.1289,47315.0
2015-09-23 13:30:00,40.61,40.76,40.6,40.72,40407.0,30.1289,30.2402,30.1215,30.2105,40407.0
2015-09-23 14:00:00,40.71,40.88,40.71,40.84,61380.0,30.2031,30.3292,30.2031,30.2996,61380.0
2015-09-23 14:30:00,40.83,40.84,40.73,40.81,52329.0,30.2921,30.2996,30.218,30.2773,52329.0
2015-09-23 15:00:00,40.8,40.83,40.77,40.82,85571.0,30.2699,30.2921,30.2476,30.2847,85571.0
2015-09-23 15:30:00,40.83,40.85,40.73,40.79,161265.0,30.2921,30.307,30.218,30.2625,161265.0
2015-09-24 09:30:00,40.7,41.06,40.43,41.06,90037.0,30.1957,30.4628,29.9954,30.4628,90037.0
2015-09-24 10:00:00,41.06,41.06,40.8,40.87,105727.0,30.4628,30.4628,30.2699,30.3218,105727.0
2015-09-24 10:30:00,40.85,41.04,40.85,40.87,76325.0,30.307,30.4479,30.307,30.3218,76325.0
2015-09-24 11:00:00,40.86,41.08,40.84,41.02,62070.0,30.3144,30.4776,30.2996,30.4331,62070.0
2015-09-24 11:30:00,41.02,41.06,40.86,40.93,131393.0,30.4331,30.4628,30.3144,30.3663,131393.0
2015-09-24 12:00:00,40.93,40.93,40.81,40.83,138958.0,30.3663,30.3663,30.2773,30.2921,138958.0
2015-09-24 12:30:00,40.82,40.85,40.75,40.8,75570.0,30.2847,30.307,30.2328,30.2699,75570.0
2015-09-24 13:00:00,40.81,40.89,40.79,40.82,44326.0,30.2773,30.3367,30.2625,30.2847,44326.0
2015-09-24 13:30:00,40.82,40.86,40.79,40.81,48664.0,30.2847,30.3144,30.2625,30.2773,48664.0
2015-09-24 14:00:00,40.81,40.92,40.78,40.85,53923.0,30.2773,30.3589,30.2551,30.307,53923.0
2015-09-24 14:30:00,40.85,41.11,40.82,41.04,110602.0,30.307,30.4999,30.2847,30.4479,110602.0
2015-09-24 15:00:00,41.04,41.18,40.95,41.16,116689.0,30.4479,30.5518,30.3812,30.537,116689.0
2015-09-24 15:30:00,41.16,41.19,40.96,41.07,425685.0,30.537,30.5592,30.3886,30.4702,425685.0
2015-09-25 09:30:00,41.17,41.21,40.8,41.13,298374.0,30.5444,30.5741,30.2699,30.5147,298374.0
2015-09-25 10:00:00,41.14,41.2,41.08,41.19,249566.0,30.5221,30.5667,30.4776,30.5592,249566.0
2015-09-25 10:30:00,41.2,41.37,41.19,41.35,66529.0,30.5667,30.6928,30.5592,30.6779,66529.0
2015-09-25 11:00:00,41.34,41.47,41.33,41.36,66886.0,30.6705,30.767,30.6631,30.6854,66886.0
2015-09-25 11:30:00,41.37,41.63,41.36,41.61,72993.0,30.6928,30.8857,30.6854,30.8708,72993.0
2015-09-25 12:00:00,41.61,41.71,41.57,41.59,94603.0,30.8708,30.945,30.8412,30.856,94603.0
2015-09-25 12:30:00,41.6,41.68,41.59,41.62,67168.0,30.8634,30.9228,30.856,30.8783,67168.0
2015-09-25 13:00:00,41.63,41.69,41.62,41.63,61181.0,30.8857,30.9302,30.8783,30.8857,61181.0
2015-09-25 13:30:00,41.64,41.75,41.62,41.75,53354.0,30.8931,30.9747,30.8783,30.9747,53354.0
2015-09-25 14:00:00,41.75,41.83,41.58,41.58,60756.0,30.9747,31.0341,30.8486,30.8486,60756.0
2015-09-25 14:30:00,41.57,41.65,41.44,41.45,75714.0,30.8412,30.9005,30.7447,30.7521,75714.0
2015-09-25 15:00:00,41.45,41.47,41.29,41.42,71122.0,30.7521,30.767,30.6334,30.7299,71122.0
2015-09-25 15:30:00,41.41,41.5,41.35,41.37,197198.0,30.7225,30.7892,30.6779,30.6928,197198.0
2015-09-28 09:30:00,41.39,41.75,41.24,41.75,185109.0,30.7076,30.9747,30.5963,30.9747,185109.0
2015-09-28 10:00:00,41.73,41.81,41.66,41.73,101852.0,30.9599,31.0192,30.9079,30.9599,101852.0
2015-09-28 10:30:00,41.74,41.77,41.52,41.69,76373.0,30.9673,30.9895,30.8041,30.9302,76373.0
2015-09-28 11:00:00,41.69,41.72,41.34,41.35,51917.0,30.9302,30.9524,30.6705,30.6779,51917.0
2015-09-28 11:30:00,41.36,41.67,41.32,41.66,98265.0,30.6854,30.9154,30.6557,30.9079,98265.0
2015-09-28 12:00:00,41.65,41.7,41.56,41.57,116030.0,30.9005,30.9376,30.8337,30.8412,116030.0
2015-09-28 12:30:00,41.57,41.64,41.52,41.59,68644.0,30.8412,30.8931,30.8041,30.856,68644.0
2015-09-28 13:00:00,41.59,41.7,41.59,41.64,69979.0,30.856,30.9376,30.856,30.8931,69979.0
2015-09-28 13:30:00,41.65,41.69,41.61,41.63,67071.0,30.9005,30.9302,30.8708,30.8857,67071.0
2015-09-28 14:00:00,41.63,41.67,41.45,41.52,89662.0,30.8857,30.9154,30.7521,30.8041,89662.0
2015-09-28 14:30:00,41.52,41.58,41.39,41.48,76563.0,30.8041,30.8486,30.7076,30.7744,76563.0
2015-09-28 15:00:00,41.47,41.51,41.36,41.47,125710.0,30.767,30.7966,30.6854,30.767,125710.0
2015-09-28 15:30:00,41.48,41.62,41.47,41.5,269351.0,30.7744,30.8783,30.767,30.7892,269351.0
2015-09-29 09:30:00,41.55,41.69,41.52,41.59,126105.0,30.8263,30.9302,30.8041,30.856,126105.0
2015-09-29 10:00:00,41.6,41.62,41.34,41.47,133736.0,30.8634,30.8783,30.6705,30.767,133736.0
2015-09-29 10:30:00,41.47,41.49,41.25,41.47,116675.0,30.767,30.7818,30.6037,30.767,116675.0
2015-09-29 11:00:00,41.48,41.61,41.46,41.49,130518.0,30.7744,30.8708,30.7595,30.7818,130518.0
2015-09-29 11:30:00,41.49,41.61,41.43,41.53,53598.0,30.7818,30.8708,30.7373,30.8115,53598.0
2015-09-29 12:00:00,41.52,41.65,41.5,41.59,48271.0,30.8041,30.9005,30.7892,30.856,48271.0
2015-09-29 12:30:00,41.59,41.63,41.55,41.6,57199.0,30.856,30.8857,30.8263,30.8634,57199.0
2015-09-29 13:00:00,41.61,41.72,41.6,41.62,35223.0,30.8708,30.9524,30.8634,30.8783,35223.0
2015-09-29 13:30:00,41.63,41.65,41.58,41.65,37799.0,30.8857,30.9005,30.8486,30.9005,37799.0
2015-09-29 14:00:00,41.65,41.79,41.63,41.76,42565.0,30.9005,31.0044,30.8857,30.9821,42565.0
2015-09-29 14:30:00,41.76,41.78,41.63,41.64,51423.0,30.9821,30.997,30.8857,30.8931,51423.0
2015-09-29 15:00:00,41.64,41.64,41.44,41.46,83868.0,30.8931,30.8931,30.7447,30.7595,83868.0
2015-09-29 15:30:00,41.47,41.72,41.46,41.68,185126.0,30.767,30.9524,30.7595,30.9228,185126.0
2015-09-30 09:30:00,41.9,42.02,41.63,41.99,114549.0,31.086,31.175,30.8857,31.1528,114549.0
2015-09-30 10:00:00,41.99,41.99,41.81,41.81,94142.0,31.1528,31.1528,31.0192,31.0192,94142.0
2015-09-30 10:30:00,41.8,42.05,41.78,42.05,33194.0,31.0118,31.1973,30.997,31.1973,33194.0
2015-09-30 11:00:00,42.04,42.17,42.04,42.17,38837.0,31.1899,31.2863,31.1899,31.2863,38837.0
2015-09-30 11:30:00,42.17,42.2,42.01,42.01,41270.0,31.2863,31.3086,31.1676,31.1676,41270.0
2015-09-30 12:00:00,42.02,42.03,41.95,41.99,31500.0,31.175,31.1824,31.1231,31.1528,31500.0
2015-09-30 12:30:00,41.98,41.98,41.92,41.97,37399.0,31.1453,31.1453,31.1008,31.1379,37399.0
2015-09-30 13:00:00,41.98,42.0,41.95,41.96,32841.0,31.1453,31.1602,31.1231,31.1305,32841.0
2015-09-30 13:30:00,41.97,41.97,41.9,41.95,32912.0,31.1379,31.1379,31.086,31.1231,32912.0
2015-09-30 14:00:00,41.95,42.07,41.95,42.07,34505.0,31.1231,31.2121,31.1231,31.2121,34505.0
2015-09-30 14:30:00,42.07,42.11,41.99,42.1,56678.0,31.2121,31.2418,31.1528,31.2344,56678.0
2015-09-30 15:00:00,42.1,42.16,42.05,42.06,174389.0,31.2344,31.2789,31.1973,31.2047,174389.0
2015-09-30 15:30:00,42.06,42.29,42.05,42.25,381835.0,31.2047,31.3753,31.1973,31.3457,381835.0
2015-10-01 09:30:00,42.31,42.44,42.01,42.02,116195.0,31.3902,31.4866,31.1676,31.175,116195.0
2015-10-01 10:00:00,42.02,42.07,41.78,41.8,187903.0,31.175,31.2121,30.997,31.0118,187903.0
2015-10-01 10:30:00,41.8,41.92,41.65,41.71,183543.0,31.0118,31.1008,30.9005,30.945,183543.0
2015-10-01 11:00:00,41.72,41.8,41.59,41.66,183698.0,30.9524,31.0118,30.856,30.9079,183698.0
2015-10-01 11:30:00,41.66,41.68,41.51,41.54,139224.0,30.9079,30.9228,30.7966,30.8189,139224.0
2015-10-01 12:00:00,41.55,41.65,41.49,41.59,65388.0,30.8263,30.9005,30.7818,30.856,65388.0
2015-10-01 12:30:00,41.59,41.59,41.46,41.53,59144.0,30.856,30.856,30.7595,30.8115,59144.0
2015-10-01 13:00:00,41.54,41.63,41.46,41.56,59539.0,30.8189,30.8857,30.7595,30.8337,59539.0
2015-10-01 13:30:00,41.57,41.62,41.51,41.6,53009.0,30.8412,30.8783,30.7966,30.8634,53009.0
2015-10-01 14:00:00,41.61,41.68,41.57,41.65,66193.0,30.8708,30.9228,30.8412,30.9005,66193.0
2015-10-01 14:30:00,41.66,41.81,41.61,41.77,72626.0,30.9079,31.0192,30.8708,30.9895,72626.0
2015-10-01 15:00:00,41.77,41.83,41.68,41.69,99488.0,30.9895,31.0341,30.9228,30.9302,99488.0
2015-10-01 15:30:00,41.69,41.8,41.62,41.77,398136.0,30.9302,31.0118,30.8783,30.9895,398136.0
2015-10-02 09:30:00,42.2,42.3,41.73,42.03,162692.0,31.3086,31.3828,30.9599,31.1824,162692.0
2015-10-02 10:00:00,42.02,42.03,41.69,41.69,65772.0,31.175,31.1824,30.9302,30.9302,65772.0
2015-10-02 10:30:00,41.71,41.8,41.68,41.77,68210.0,30.945,31.0118,30.9228,30.9895,68210.0
2015-10-02 11:00:00,41.77,41.83,41.65,41.73,47865.0,30.9895,31.0341,30.9005,30.9599,47865.0
2015-10-02 11:30:00,41.75,41.84,41.67,41.72,37937.0,30.9747,31.0415,30.9154,30.9524,37937.0
2015-10-02 12:00:00,41.73,41.82,41.7,41.79,52248.0,30.9599,31.0266,30.9376,31.0044,52248.0
2015-10-02 12:30:00,41.79,41.96,41.77,41.95,49131.0,31.0044,31.1305,30.9895,31.1231,49131.0
2015-10-02 13:00:00,41.95,41.98,41.89,41.91,42341.0,31.1231,31.1453,31.0786,31.0934,42341.0
2015-10-02 13:30:00,41.92,41.94,41.82,41.86,32881.0,31.1008,31.1157,31.0266,31.0563,32881.0
2015-10-02 14:00:00,41.86,41.88,41.8,41.87,32019.0,31.0563,31.0712,31.0118,31.0637,32019.0
2015-10-02 14:30:00,41.88,41.94,41.85,41.87,35431.0,31.0712,31.1157,31.0489,31.0637,35431.0
2015-10-02 15:00:00,41.87,42.13,41.86,42.13,66327.0,31.0637,31.2566,31.0563,31.2566,66327.0
2015-10-02 15:30:00,42.13,42.3,42.13,42.3,155398.0,31.2566,31.3828,31.2566,31.3828,155398.0
2015-10-05 09:30:00,42.45,42.59,42.29,42.46,63125.0,31.494,31.5979,31.3753,31.5015,63125.0
2015-10-05 10:00:00,42.46,42.47,42.14,42.14,78175.0,31.5015,31.5089,31.264,31.264,78175.0
2015-10-05 10:30:00,42.14,42.38,42.04,42.3,74460.0,31.264,31.4421,31.1899,31.3828,74460.0
2015-10-05 11:00:00,42.31,42.5,42.3,42.42,39670.0,31.3902,31.5311,31.3828,31.4718,39670.0
2015-10-05 11:30:00,42.43,42.52,42.4,42.41,48077.0,31.4792,31.546,31.4569,31.4644,48077.0
2015-10-05 12:00:00,42.42,42.48,42.37,42.44,36570.0,31.4718,31.5163,31.4347,31.4866,36570.0
2015-10-05 12:30:00,42.45,42.5,42.41,42.49,37700.0,31.494,31.5311,31.4644,31.5237,37700.0
2015-10-05 13:00:00,42.49,42.57,42.48,42.56,30647.0,31.5237,31.5831,31.5163,31.5756,30647.0
2015-10-05 13:30:00,42.55,42.56,42.44,42.44,39344.0,31.5682,31.5756,31.4866,31.4866,39344.0
2015-10-05 14:00:00,42.45,42.6,42.44,42.57,42173.0,31.494,31.6053,31.4866,31.5831,42173.0
2015-10-05 14:30:00,42.57,42.61,42.52,42.58,69608.0,31.5831,31.6127,31.546,31.5905,69608.0
2015-10-05 15:00:00,42.58,42.69,42.57,42.68,116927.0,31.5905,31.6721,31.5831,31.6647,116927.0
2015-10-05 15:30:00,42.68,42.74,42.6,42.61,201803.0,31.6647,31.7092,31.6053,31.6127,201803.0
2015-10-06 09:30:00,42.54,42.67,42.12,42.13,68703.0,31.5608,31.6573,31.2492,31.2566,68703.0
2015-10-06 10:00:00,42.13,42.36,42.08,42.31,98077.0,31.2566,31.4273,31.2195,31.3902,98077.0
2015-10-06 10:30:00,42.32,42.36,42.18,42.19,51389.0,31.3976,31.4273,31.2937,31.3011,51389.0
2015-10-06 11:00:00,42.18,42.37,42.12,42.34,39971.0,31.2937,31.4347,31.2492,31.4124,39971.0
2015-10-06 11:30:00,42.34,42.47,42.33,42.36,42526.0,31.4124,31.5089,31.405,31.4273,42526.0
2015-10-06 12:00:00,42.37,42.38,42.32,42.34,33453.0,31.4347,31.4421,31.3976,31.4124,33453.0
2015-10-06 12:30:00,42.33,42.43,42.33,42.35,28375.0,31.405,31.4792,31.405,31.4198,28375.0
2015-10-06 13:00:00,42.34,42.39,42.3,42.34,33663.0,31.4124,31.4495,31.3828,31.4124,33663.0
2015-10-06 13:30:00,42.34,42.38,42.32,42.37,34545.0,31.4124,31.4421,31.3976,31.4347,34545.0
2015-10-06 14:00:00,42.37,42.38,42.3,42.3,32781.0,31.4347,31.4421,31.3828,31.3828,32781.0
2015-10-06 14:30:00,42.3,42.33,42.26,42.27,47432.0,31.3828,31.405,31.3531,31.3605,47432.0
2015-10-06 15:00:00,42.27,42.3,42.24,42.28,55046.0,31.3605,31.3828,31.3382,31.3679,55046.0
2015-10-06 15:30:00,42.28,42.34,42.26,42.29,138974.0,31.3679,31.4124,31.3531,31.3753,138974.0
2015-10-07 09:30:00,42.44,42.51,42.22,42.35,50739.0,31.4866,31.5386,31.3234,31.4198,50739.0
2015-10-07 10:00:00,42.35,42.35,42.13,42.17,49756.0,31.4198,31.4198,31.2566,31.2863,49756.0
2015-10-07 10:30:00,42.17,42.23,42.15,42.23,89774.0,31.2863,31.3308,31.2715,31.3308,89774.0
2015-10-07 11:00:00,42.24,42.29,42.14,42.18,46173.0,31.3382,31.3753,31.264,31.2937,46173.0
2015-10-07 11:30:00,42.18,42.2,42.1,42.12,51564.0,31.2937,31.3086,31.2344,31.2492,51564.0
2015-10-07 12:00:00,42.12,42.23,42.08,42.08,31149.0,31.2492,31.3308,31.2195,31.2195,31149.0
2015-10-07 12:30:00,42.09,42.19,42.07,42.15,25845.0,31.227,31.3011,31.2121,31.2715,25845.0
2015-10-07 13:00:00,42.15,42.24,42.13,42.18,46922.0,31.2715,31.3382,31.2566,31.2937,46922.0
2015-10-07 13:30:00,42.19,42.22,42.16,42.19,31169.0,31.3011,31.3234,31.2789,31.3011,31169.0
2015-10-07 14:00:00,42.19,42.23,42.11,42.19,36120.0,31.3011,31.3308,31.2418,31.3011,36120.0
2015-10-07 14:30:00,42.19,42.21,42.15,42.16,38563.0,31.3011,31.316,31.2715,31.2789,38563.0
2015-10-07 15:00:00,42.16,42.24,42.11,42.12,68070.0,31.2789,31.3382,31.2418,31.2492,68070.0
2015-10-07 15:30:00,42.12,42.2,42.1,42.2,146000.0,31.2492,31.3086,31.2344,31.3086,146000.0
2015-10-08 09:30:00,42.1,42.34,42.0,42.33,75403.0,31.2344,31.4124,31.1602,31.405,75403.0
2015-10-08 10:00:00,42.33,42.57,42.31,42.57,82663.0,31.405,31.5831,31.3902,31.5831,82663.0
2015-10-08 10:30:00,42.58,42.61,42.46,42.48,90695.0,31.5905,31.6127,31.5015,31.5163,90695.0
2015-10-08 11:00:00,42.48,42.74,42.46,42.73,209987.0,31.5163,31.7092,31.5015,31.7018,209987.0
2015-10-08 11:30:00,42.74,42.77,42.55,42.64,111937.0,31.7092,31.7315,31.5682,31.635,111937.0
2015-10-08 12:00:00,42.65,42.79,42.59,42.79,110873.0,31.6424,31.7463,31.5979,31.7463,110873.0
2015-10-08 12:30:00,42.78,42.8,42.69,42.78,97750.0,31.7389,31.7537,31.6721,31.7389,97750.0
2015-10-08 13:00:00,42.78,42.83,42.6,42.75,136764.0,31.7389,31.776,31.6053,31.7166,136764.0
2015-10-08 13:30:00,42.75,42.9,42.75,42.75,114569.0,31.7166,31.8279,31.7166,31.7166,114569.0
2015-10-08 14:00:00,42.76,43.12,42.75,43.0,180304.0,31.724,31.9911,31.7166,31.9021,180304.0
2015-10-08 14:30:00,43.0,43.07,42.96,43.06,97596.0,31.9021,31.954,31.8724,31.9466,97596.0
2015-10-08 15:00:00,43.05,43.21,43.04,43.15,140523.0,31.9392,32.0579,31.9318,32.0134,140523.0
2015-10-08 15:30:00,43.16,43.17,43.08,43.11,301157.0,32.0208,32.0282,31.9614,31.9837,301157.0
2015-10-09 09:30:00,43.13,43.24,42.85,42.89,103610.0,31.9985,32.0801,31.7908,31.8205,103610.0
2015-10-09 10:00:00,42.89,42.97,42.78,42.93,97643.0,31.8205,31.8798,31.7389,31.8502,97643.0
2015-10-09 10:30:00,42.94,42.97,42.81,42.88,179383.0,31.8576,31.8798,31.7611,31.8131,179383.0
2015-10-09 11:00:00,42.89,43.06,42.84,42.97,140907.0,31.8205,31.9466,31.7834,31.8798,140907.0
2015-10-09 11:30:00,42.98,43.12,42.98,43.05,225621.0,31.8873,31.9911,31.8873,31.9392,225621.0
2015-10-09 12:00:00,43.05,43.11,42.91,42.92,182201.0,31.9392,31.9837,31.8353,31.8427,182201.0
2015-10-09 12:30:00,42.93,43.06,42.93,43.03,63420.0,31.8502,31.9466,31.8502,31.9243,63420.0
2015-10-09 13:00:00,43.03,43.05,42.92,43.0,101452.0,31.9243,31.9392,31.8427,31.9021,101452.0
2015-10-09 13:30:00,42.99,43.2,42.99,43.12,208022.0,31.8947,32.0505,31.8947,31.9911,208022.0
2015-10-09 14:00:00,43.12,43.15,43.0,43.12,68813.0,31.9911,32.0134,31.9021,31.9911,68813.0
2015-10-09 14:30:00,43.12,43.15,43.0,43.0,78344.0,31.9911,32.0134,31.9021,31.9021,78344.0
2015-10-09 15:00:00,43.0,43.06,42.97,43.05,211864.0,31.9021,31.9466,31.8798,31.9392,211864.0
2015-10-09 15:30:00,43.05,43.17,43.03,43.12,249962.0,31.9392,32.0282,31.9243,31.9911,249962.0
2015-10-12 09:30:00,43.2,43.44,43.14,43.44,144158.0,32.0505,32.2285,32.006,32.2285,144158.0
2015-10-12 10:00:00,43.43,43.72,43.41,43.59,133370.0,32.2211,32.4363,32.2063,32.3398,133370.0
2015-10-12 10:30:00,43.59,43.6,43.32,43.38,137100.0,32.3398,32.3472,32.1395,32.184,137100.0
2015-10-12 11:00:00,43.37,43.52,43.28,43.46,63669.0,32.1766,32.2879,32.1098,32.2434,63669.0
2015-10-12 11:30:00,43.46,43.63,43.46,43.56,68742.0,32.2434,32.3695,32.2434,32.3176,68742.0
2015-10-12 12:00:00,43.55,43.68,43.52,43.64,48032.0,32.3101,32.4066,32.2879,32.3769,48032.0
2015-10-12 12:30:00,43.64,43.68,43.59,43.64,31276.0,32.3769,32.4066,32.3398,32.3769,31276.0
2015-10-12 13:00:00,43.64,43.71,43.64,43.65,71578.0,32.3769,32.4288,32.3769,32.3843,71578.0
2015-10-12 13:30:00,43.64,43.71,43.62,43.64,54617.0,32.3769,32.4288,32.3621,32.3769,54617.0
2015-10-12 14:00:00,43.64,43.72,43.63,43.66,68211.0,32.3769,32.4363,32.3695,32.3917,68211.0
2015-10-12 14:30:00,43.66,43.7,43.6,43.67,95157.0,32.3917,32.4214,32.3472,32.3992,95157.0
2015-10-12 15:00:00,43.66,43.68,43.61,43.67,71312.0,32.3917,32.4066,32.3547,32.3992,71312.0
2015-10-12 15:30:00,43.67,43.74,43.64,43.73,185215.0,32.3992,32.4511,32.3769,32.4437,185215.0
2015-10-13 09:30:00,43.61,43.8,43.47,43.52,102535.0,32.3547,32.4956,32.2508,32.2879,102535.0
2015-10-13 10:00:00,43.51,43.56,43.33,43.37,59162.0,32.2805,32.3176,32.1469,32.1766,59162.0
2015-10-13 10:30:00,43.37,43.42,43.32,43.41,120918.0,32.1766,32.2137,32.1395,32.2063,120918.0
2015-10-13 11:00:00,43.41,43.55,43.39,43.51,71689.0,32.2063,32.3101,32.1914,32.2805,71689.0
2015-10-13 11:30:00,43.51,43.61,43.35,43.35,55674.0,32.2805,32.3547,32.1618,32.1618,55674.0
2015-10-13 12:00:00,43.36,43.42,43.35,43.42,84763.0,32.1692,32.2137,32.1618,32.2137,84763.0
2015-10-13 12:30:00,43.41,43.45,43.37,43.43,129389.0,32.2063,32.2359,32.1766,32.2211,129389.0
2015-10-13 13:00:00,43.44,43.5,43.37,43.46,165991.0,32.2285,32.273,32.1766,32.2434,165991.0
2015-10-13 13:30:00,43.46,43.63,43.42,43.51,119621.0,32.2434,32.3695,32.2137,32.2805,119621.0
2015-10-13 14:00:00,43.51,43.65,43.47,43.64,159004.0,32.2805,32.3843,32.2508,32.3769,159004.0
2015-10-13 14:30:00,43.64,43.71,43.59,43.67,143861.0,32.3769,32.4288,32.3398,32.3992,143861.0
2015-10-13 15:00:00,43.66,43.7,43.59,43.6,166679.0,32.3917,32.4214,32.3398,32.3472,166679.0
2015-10-13 15:30:00,43.6,43.68,43.56,43.66,519001.0,32.3472,32.4066,32.3176,32.3917,519001.0
2015-10-14 09:30:00,43.72,43.8,43.48,43.8,88147.0,32.4363,32.4956,32.2582,32.4956,88147.0
2015-10-14 10:00:00,43.77,43.8,43.65,43.76,90649.0,32.4734,32.4956,32.3843,32.4659,90649.0
2015-10-14 10:30:00,43.76,43.96,43.76,43.9,127595.0,32.4659,32.6143,32.4659,32.5698,127595.0
2015-10-14 11:00:00,43.89,43.89,43.65,43.71,106975.0,32.5624,32.5624,32.3843,32.4288,106975.0
2015-10-14 11:30:00,43.72,43.75,43.67,43.75,46265.0,32.4363,32.4585,32.3992,32.4585,46265.0
2015-10-14 12:00:00,43.74,43.75,43.62,43.7,49390.0,32.4511,32.4585,32.3621,32.4214,49390.0
2015-10-14 12:30:00,43.72,43.77,43.65,43.66,29268.0,32.4363,32.4734,32.3843,32.3917,29268.0
2015-10-14 13:00:00,43.66,43.72,43.58,43.61,45915.0,32.3917,32.4363,32.3324,32.3547,45915.0
2015-10-14 13:30:00,43.6,43.7,43.58,43.65,69480.0,32.3472,32.4214,32.3324,32.3843,69480.0
2015-10-14 14:00:00,43.64,43.7,43.47,43.48,161170.0,32.3769,32.4214,32.2508,32.2582,161170.0
2015-10-14 14:30:00,43.48,43.6,43.48,43.49,73737.0,32.2582,32.3472,32.2582,32.2656,73737.0
2015-10-14 15:00:00,43.5,43.52,43.43,43.45,100847.0,32.273,32.2879,32.2211,32.2359,100847.0
2015-10-14 15:30:00,43.45,43.5,43.34,43.39,207853.0,32.2359,32.273,32.1543,32.1914,207853.0
2015-10-15 09:30:00,43.6,43.69,43.39,43.5,56864.0,32.3472,32.414,32.1914,32.273,56864.0
2015-10-15 10:00:00,43.5,43.57,43.4,43.54,53450.0,32.273,32.325,32.1989,32.3027,53450.0
2015-10-15 10:30:00,43.55,43.71,43.52,43.63,28140.0,32.3101,32.4288,32.2879,32.3695,28140.0
2015-10-15 11:00:00,43.63,43.81,43.6,43.8,27078.0,32.3695,32.503,32.3472,32.4956,27078.0
2015-10-15 11:30:00,43.81,43.85,43.78,43.8,34449.0,32.503,32.5327,32.4808,32.4956,34449.0
2015-10-15 12:00:00,43.8,43.93,43.78,43.92,48775.0,32.4956,32.5921,32.4808,32.5846,48775.0
2015-10-15 12:30:00,43.92,43.92,43.72,43.74,38574.0,32.5846,32.5846,32.4363,32.4511,38574.0
2015-10-15 13:00:00,43.74,43.89,43.73,43.83,31653.0,32.4511,32.5624,32.4437,32.5179,31653.0
2015-10-15 13:30:00,43.83,43.85,43.8,43.84,19545.0,32.5179,32.5327,32.4956,32.5253,19545.0
2015-10-15 14:00:00,43.84,43.91,43.81,43.85,21154.0,32.5253,32.5772,32.503,32.5327,21154.0
2015-10-15 14:30:00,43.86,43.96,43.84,43.93,82687.0,32.5401,32.6143,32.5253,32.5921,82687.0
2015-10-15 15:00:00,43.92,44.03,43.92,43.99,94119.0,32.5846,32.6663,32.5846,32.6366,94119.0
2015-10-15 15:30:00,43.99,44.06,43.93,43.94,174564.0,32.6366,32.6885,32.5921,32.5995,174564.0
2015-10-16 09:30:00,44.17,44.4,44.0,44.34,169367.0,32.7701,32.9408,32.644,32.8962,169367.0
2015-10-16 10:00:00,44.34,44.44,44.14,44.14,76805.0,32.8962,32.9704,32.7479,32.7479,76805.0
2015-10-16 10:30:00,44.14,44.25,44.11,44.24,38241.0,32.7479,32.8295,32.7256,32.8221,38241.0
2015-10-16 11:00:00,44.24,44.28,44.2,44.23,55873.0,32.8221,32.8517,32.7924,32.8146,55873.0
2015-10-16 11:30:00,44.24,44.26,44.12,44.13,55522.0,32.8221,32.8369,32.733,32.7404,55522.0
2015-10-16 12:00:00,44.14,44.14,44.06,44.09,48590.0,32.7479,32.7479,32.6885,32.7108,48590.0
2015-10-16 12:30:00,44.09,44.16,44.09,44.09,24246.0,32.7108,32.7627,32.7108,32.7108,24246.0
2015-10-16 13:00:00,44.1,44.14,44.0,44.0,34303.0,32.7182,32.7479,32.644,32.644,34303.0
2015-10-16 13:30:00,44.0,44.04,43.94,43.95,65070.0,32.644,32.6737,32.5995,32.6069,65070.0
2015-10-16 14:00:00,43.95,44.02,43.91,44.0,39729.0,32.6069,32.6588,32.5772,32.644,39729.0
2015-10-16 14:30:00,44.0,44.09,43.99,44.01,40913.0,32.644,32.7108,32.6366,32.6514,40913.0
2015-10-16 15:00:00,44.01,44.04,43.97,44.01,57655.0,32.6514,32.6737,32.6217,32.6514,57655.0
2015-10-16 15:30:00,44.02,44.1,44.01,44.07,192656.0,32.6588,32.7182,32.6514,32.6959,192656.0
2015-10-19 09:30:00,43.97,44.24,43.86,43.96,70164.0,32.6217,32.8221,32.5401,32.6143,70164.0
2015-10-19 10:00:00,43.98,44.0,43.76,43.78,60389.0,32.6292,32.644,32.4659,32.4808,60389.0
2015-10-19 10:30:00,43.78,43.9,43.74,43.84,116509.0,32.4808,32.5698,32.4511,32.5253,116509.0
2015-10-19 11:00:00,43.84,43.99,43.83,43.88,117223.0,32.5253,32.6366,32.5179,32.555,117223.0
2015-10-19 11:30:00,43.88,44.08,43.87,44.0,66219.0,32.555,32.7034,32.5476,32.644,66219.0
2015-10-19 12:00:00,44.0,44.07,43.93,44.04,28991.0,32.644,32.6959,32.5921,32.6737,28991.0
2015-10-19 12:30:00,44.04,44.13,44.01,44.06,27422.0,32.6737,32.7404,32.6514,32.6885,27422.0
2015-10-19 13:00:00,44.07,44.15,44.05,44.09,51174.0,32.6959,32.7553,32.6811,32.7108,51174.0
2015-10-19 13:30:00,44.09,44.12,44.03,44.04,47934.0,32.7108,32.733,32.6663,32.6737,47934.0
2015-10-19 14:00:00,44.03,44.11,44.0,44.11,79171.0,32.6663,32.7256,32.644,32.7256,79171.0
2015-10-19 14:30:00,44.11,44.23,44.09,44.17,65043.0,32.7256,32.8146,32.7108,32.7701,65043.0
2015-10-19 15:00:00,44.17,44.24,44.16,44.23,51040.0,32.7701,32.8221,32.7627,32.8146,51040.0
2015-10-19 15:30:00,44.23,44.3,44.19,44.3,210393.0,32.8146,32.8666,32.785,32.8666,210393.0
2015-10-20 09:30:00,44.15,44.4,43.97,44.34,75756.0,32.7553,32.9408,32.6217,32.8962,75756.0
2015-10-20 10:00:00,44.33,44.34,44.11,44.27,56096.0,32.8888,32.8962,32.7256,32.8443,56096.0
2015-10-20 10:30:00,44.28,44.47,44.27,44.36,63272.0,32.8517,32.9927,32.8443,32.9111,63272.0
2015-10-20 11:00:00,44.36,44.51,44.36,44.5,62840.0,32.9111,33.0224,32.9111,33.015,62840.0
2015-10-20 11:30:00,44.5,44.52,44.21,44.26,99540.0,33.015,33.0298,32.7998,32.8369,99540.0
2015-10-20 12:00:00,44.25,44.39,44.23,44.37,49510.0,32.8295,32.9333,32.8146,32.9185,49510.0
2015-10-20 12:30:00,44.37,44.39,44.16,44.18,63131.0,32.9185,32.9333,32.7627,32.7775,63131.0
2015-10-20 13:00:00,44.18,44.22,44.15,44.17,41154.0,32.7775,32.8072,32.7553,32.7701,41154.0
2015-10-20 13:30:00,44.18,44.26,44.13,44.25,31086.0,32.7775,32.8369,32.7404,32.8295,31086.0
2015-10-20 14:00:00,44.25,44.35,44.23,44.3,51547.0,32.8295,32.9037,32.8146,32.8666,51547.0
2015-10-20 14:30:00,44.3,44.39,44.23,44.35,61842.0,32.8666,32.9333,32.8146,32.9037,61842.0
2015-10-20 15:00:00,44.35,44.38,44.27,44.36,46177.0,32.9037,32.9259,32.8443,32.9111,46177.0
2015-10-20 15:30:00,44.36,44.38,44.29,44.32,147392.0,32.9111,32.9259,32.8592,32.8814,147392.0
2015-10-21 09:30:00,44.45,44.65,44.27,44.46,129023.0,32.9779,33.1262,32.8443,32.9853,129023.0
2015-10-21 10:00:00,44.46,44.65,44.43,44.56,80437.0,32.9853,33.1262,32.963,33.0595,80437.0
2015-10-21 10:30:00,44.56,44.56,44.32,44.48,55825.0,33.0595,33.0595,32.8814,33.0001,55825.0
2015-10-21 11:00:00,44.49,44.54,44.39,44.4,35911.0,33.0075,33.0446,32.9333,32.9408,35911.0
2015-10-21 11:30:00,44.39,44.42,44.31,44.4,36926.0,32.9333,32.9556,32.874,32.9408,36926.0
2015-10-21 12:00:00,44.39,44.43,44.34,44.35,24263.0,32.9333,32.963,32.8962,32.9037,24263.0
2015-10-21 12:30:00,44.36,44.39,44.31,44.31,26479.0,32.9111,32.9333,32.874,32.874,26479.0
2015-10-21 13:00:00,44.31,44.41,44.3,44.32,33230.0,32.874,32.9482,32.8666,32.8814,33230.0
2015-10-21 13:30:00,44.32,44.37,44.15,44.16,46175.0,32.8814,32.9185,32.7553,32.7627,46175.0
2015-10-21 14:00:00,44.16,44.18,44.09,44.1,45851.0,32.7627,32.7775,32.7108,32.7182,45851.0
2015-10-21 14:30:00,44.1,44.26,44.1,44.23,45440.0,32.7182,32.8369,32.7182,32.8146,45440.0
2015-10-21 15:00:00,44.22,44.23,44.09,44.15,65446.0,32.8072,32.8146,32.7108,32.7553,65446.0
2015-10-21 15:30:00,44.15,44.16,44.08,44.15,162541.0,32.7553,32.7627,32.7034,32.7553,162541.0
2015-10-22 09:30:00,44.23,44.47,44.23,44.36,113956.0,32.8146,32.9927,32.8146,32.9111,113956.0
2015-10-22 10:00:00,44.39,44.44,44.19,44.37,76974.0,32.9333,32.9704,32.785,32.9185,76974.0
2015-10-22 10:30:00,44.37,44.45,44.28,44.45,72797.0,32.9185,32.9779,32.8517,32.9779,72797.0
2015-10-22 11:00:00,44.44,44.44,44.23,44.25,111092.0,32.9704,32.9704,32.8146,32.8295,111092.0
2015-10-22 11:30:00,44.26,44.42,44.26,44.34,53581.0,32.8369,32.9556,32.8369,32.8962,53581.0
2015-10-22 12:00:00,44.34,44.39,44.29,44.33,74200.0,32.8962,32.9333,32.8592,32.8888,74200.0
2015-10-22 12:30:00,44.34,44.38,44.3,44.38,71561.0,32.8962,32.9259,32.8666,32.9259,71561.0
2015-10-22 13:00:00,44.38,44.51,44.37,44.51,39353.0,32.9259,33.0224,32.9185,33.0224,39353.0
2015-10-22 13:30:00,44.52,44.61,44.51,44.57,48880.0,33.0298,33.0966,33.0224,33.0669,48880.0
2015-10-22 14:00:00,44.58,44.58,44.46,44.52,54875.0,33.0743,33.0743,32.9853,33.0298,54875.0
2015-10-22 14:30:00,44.51,44.58,44.44,44.54,51520.0,33.0224,33.0743,32.9704,33.0446,51520.0
2015-10-22 15:00:00,44.54,44.57,44.47,44.5,102497.0,33.0446,33.0669,32.9927,33.015,102497.0
2015-10-22 15:30:00,44.51,44.56,44.41,44.51,264150.0,33.0224,33.0595,32.9482,33.0224,264150.0
2015-10-23 09:30:00,44.41,44.56,44.22,44.33,136431.0,32.9482,33.0595,32.8072,32.8888,136431.0
2015-10-23 10:00:00,44.33,44.39,44.15,44.3,60701.0,32.8888,32.9333,32.7553,32.8666,60701.0
2015-10-23 10:30:00,44.3,44.32,44.08,44.08,54524.0,32.8666,32.8814,32.7034,32.7034,54524.0
2015-10-23 11:00:00,44.09,44.13,43.92,43.98,45329.0,32.7108,32.7404,32.5846,32.6292,45329.0
2015-10-23 11:30:00,43.98,44.05,43.84,43.85,35487.0,32.6292,32.6811,32.5253,32.5327,35487.0
2015-10-23 12:00:00,43.85,43.92,43.77,43.81,30704.0,32.5327,32.5846,32.4734,32.503,30704.0
2015-10-23 12:30:00,43.81,43.81,43.67,43.74,40066.0,32.503,32.503,32.3992,32.4511,40066.0
2015-10-23 13:00:00,43.75,43.82,43.7,43.74,37004.0,32.4585,32.5105,32.4214,32.4511,37004.0
2015-10-23 13:30:00,43.75,43.81,43.73,43.73,42438.0,32.4585,32.503,32.4437,32.4437,42438.0
2015-10-23 14:00:00,43.74,43.84,43.74,43.83,34597.0,32.4511,32.5253,32.4511,32.5179,34597.0
2015-10-23 14:30:00,43.84,43.95,43.83,43.88,237937.0,32.5253,32.6069,32.5179,32.555,237937.0
2015-10-23 15:00:00,43.88,43.98,43.87,43.91,109705.0,32.555,32.6292,32.5476,32.5772,109705.0
2015-10-23 15:30:00,43.91,44.0,43.91,43.99,213847.0,32.5772,32.644,32.5772,32.6366,213847.0
2015-10-26 09:30:00,44.06,44.06,43.72,43.91,111832.0,32.6885,32.6885,32.4363,32.5772,111832.0
2015-10-26 10:00:00,43.91,44.21,43.9,44.02,123870.0,32.5772,32.7998,32.5698,32.6588,123870.0
2015-10-26 10:30:00,44.03,44.05,43.86,43.95,145814.0,32.6663,32.6811,32.5401,32.6069,145814.0
2015-10-26 11:00:00,43.96,44.11,43.96,44.03,108429.0,32.6143,32.7256,32.6143,32.6663,108429.0
2015-10-26 11:30:00,44.02,44.09,43.95,44.04,104700.0,32.6588,32.7108,32.6069,32.6737,104700.0
2015-10-26 12:00:00,44.03,44.11,43.96,44.07,131947.0,32.6663,32.7256,32.6143,32.6959,131947.0
2015-10-26 12:30:00,44.08,44.28,44.08,44.18,68643.0,32.7034,32.8517,32.7034,32.7775,68643.0
2015-10-26 13:00:00,44.18,44.19,44.04,44.12,76094.0,32.7775,32.785,32.6737,32.733,76094.0
2015-10-26 13:30:00,44.13,44.29,44.13,44.25,49181.0,32.7404,32.8592,32.7404,32.8295,49181.0
2015-10-26 14:00:00,44.25,44.35,44.22,44.23,48931.0,32.8295,32.9037,32.8072,32.8146,48931.0
2015-10-26 14:30:00,44.24,44.32,44.2,44.29,54028.0,32.8221,32.8814,32.7924,32.8592,54028.0
2015-10-26 15:00:00,44.3,44.32,44.23,44.3,86090.0,32.8666,32.8814,32.8146,32.8666,86090.0
2015-10-26 15:30:00,44.3,44.43,44.27,44.4,239054.0,32.8666,32.963,32.8443,32.9408,239054.0
2015-10-27 09:30:00,44.27,44.48,44.25,44.46,53857.0,32.8443,33.0001,32.8295,32.9853,53857.0
2015-10-27 10:00:00,44.43,44.57,44.37,44.54,96370.0,32.963,33.0669,32.9185,33.0446,96370.0
2015-10-27 10:30:00,44.53,44.65,44.5,44.64,72397.0,33.0372,33.1262,33.015,33.1188,72397.0
2015-10-27 11:00:00,44.63,44.68,44.53,44.56,81808.0,33.1114,33.1485,33.0372,33.0595,81808.0
2015-10-27 11:30:00,44.55,44.6,44.44,44.46,92853.0,33.052,33.0891,32.9704,32.9853,92853.0
2015-10-27 12:00:00,44.47,44.58,44.42,44.57,50935.0,32.9927,33.0743,32.9556,33.0669,50935.0
2015-10-27 12:30:00,44.57,44.67,44.5,44.52,45450.0,33.0669,33.1411,33.015,33.0298,45450.0
2015-10-27 13:00:00,44.52,44.53,44.42,44.5,77916.0,33.0298,33.0372,32.9556,33.015,77916.0
2015-10-27 13:30:00,44.49,44.49,44.26,44.28,53549.0,33.0075,33.0075,32.8369,32.8517,53549.0
2015-10-27 14:00:00,44.27,44.39,44.25,44.3,81398.0,32.8443,32.9333,32.8295,32.8666,81398.0
2015-10-27 14:30:00,44.3,44.36,44.28,44.33,80463.0,32.8666,32.9111,32.8517,32.8888,80463.0
2015-10-27 15:00:00,44.33,44.45,44.31,44.45,66997.0,32.8888,32.9779,32.874,32.9779,66997.0
2015-10-27 15:30:00,44.44,44.51,44.42,44.5,276346.0,32.9704,33.0224,32.9556,33.015,276346.0
2015-10-28 09:30:00,44.44,44.71,44.36,44.5,92628.0,32.9704,33.1708,32.9111,33.015,92628.0
2015-10-28 10:00:00,44.51,44.57,44.29,44.33,118903.0,33.0224,33.0669,32.8592,32.8888,118903.0
2015-10-28 10:30:00,44.34,44.35,44.21,44.28,76911.0,32.8962,32.9037,32.7998,32.8517,76911.0
2015-10-28 11:00:00,44.29,44.38,44.24,44.37,46106.0,32.8592,32.9259,32.8221,32.9185,46106.0
2015-10-28 11:30:00,44.37,44.39,44.27,44.37,33191.0,32.9185,32.9333,32.8443,32.9185,33191.0
2015-10-28 12:00:00,44.37,44.38,44.23,44.28,32944.0,32.9185,32.9259,32.8146,32.8517,32944.0
2015-10-28 12:30:00,44.28,44.28,44.12,44.15,107066.0,32.8517,32.8517,32.733,32.7553,107066.0
2015-10-28 13:00:00,44.14,44.16,43.99,44.01,55339.0,32.7479,32.7627,32.6366,32.6514,55339.0
2015-10-28 13:30:00,44.01,44.36,43.99,44.34,71208.0,32.6514,32.9111,32.6366,32.8962,71208.0
2015-10-28 14:00:00,44.34,44.34,43.56,43.66,136466.0,32.8962,32.8962,32.3176,32.3917,136466.0
2015-10-28 14:30:00,43.65,43.68,43.51,43.57,92916.0,32.3843,32.4066,32.2805,32.325,92916.0
2015-10-28 15:00:00,43.57,43.72,43.52,43.66,130175.0,32.325,32.4363,32.2879,32.3917,130175.0
2015-10-28 15:30:00,43.67,44.05,43.67,44.02,173333.0,32.3992,32.6811,32.3992,32.6588,173333.0
2015-10-29 09:30:00,43.82,43.87,43.39,43.41,74564.0,32.5105,32.5476,32.1914,32.2063,74564.0
2015-10-29 10:00:00,43.39,43.41,43.06,43.06,161927.0,32.1914,32.2063,31.9466,31.9466,161927.0
2015-10-29 10:30:00,43.07,43.37,43.02,43.33,152469.0,31.954,32.1766,31.9169,32.1469,152469.0
2015-10-29 11:00:00,43.31,43.46,43.22,43.45,112042.0,32.1321,32.2434,32.0653,32.2359,112042.0
2015-10-29 11:30:00,43.46,43.51,43.36,43.5,64821.0,32.2434,32.2805,32.1692,32.273,64821.0
2015-10-29 12:00:00,43.49,43.52,43.33,43.4,180182.0,32.2656,32.2879,32.1469,32.1989,180182.0
2015-10-29 12:30:00,43.4,43.43,43.27,43.31,50936.0,32.1989,32.2211,32.1024,32.1321,50936.0
2015-10-29 13:00:00,43.31,43.39,43.25,43.25,62223.0,32.1321,32.1914,32.0876,32.0876,62223.0
2015-10-29 13:30:00,43.25,43.28,42.95,42.96,243077.0,32.0876,32.1098,31.865,31.8724,243077.0
2015-10-29 14:00:00,42.97,43.26,42.96,43.2,83066.0,31.8798,32.095,31.8724,32.0505,83066.0
2015-10-29 14:30:00,43.22,43.31,43.19,43.31,43775.0,32.0653,32.1321,32.0431,32.1321,43775.0
2015-10-29 15:00:00,43.31,43.44,43.28,43.4,141761.0,32.1321,32.2285,32.1098,32.1989,141761.0
2015-10-29 15:30:00,43.41,43.5,43.4,43.4,255346.0,32.2063,32.273,32.1989,32.1989,255346.0
2015-10-30 09:30:00,43.58,43.79,43.35,43.38,154730.0,32.3324,32.4882,32.1618,32.184,154730.0
2015-10-30 10:00:00,43.37,43.55,43.34,43.53,106609.0,32.1766,32.3101,32.1543,32.2953,106609.0
2015-10-30 10:30:00,43.51,43.71,43.5,43.7,79365.0,32.2805,32.4288,32.273,32.4214,79365.0
2015-10-30 11:00:00,43.71,43.75,43.65,43.73,74834.0,32.4288,32.4585,32.3843,32.4437,74834.0
2015-10-30 11:30:00,43.73,43.74,43.66,43.71,55437.0,32.4437,32.4511,32.3917,32.4288,55437.0
2015-10-30 12:00:00,43.71,43.71,43.59,43.66,66816.0,32.4288,32.4288,32.3398,32.3917,66816.0
2015-10-30 12:30:00,43.66,43.79,43.61,43.79,69725.0,32.3917,32.4882,32.3547,32.4882,69725.0
2015-10-30 13:00:00,43.79,43.84,43.75,43.78,70770.0,32.4882,32.5253,32.4585,32.4808,70770.0
2015-10-30 13:30:00,43.78,43.8,43.7,43.73,41520.0,32.4808,32.4956,32.4214,32.4437,41520.0
2015-10-30 14:00:00,43.73,43.82,43.73,43.76,39175.0,32.4437,32.5105,32.4437,32.4659,39175.0
2015-10-30 14:30:00,43.75,43.86,43.72,43.72,48414.0,32.4585,32.5401,32.4363,32.4363,48414.0
2015-10-30 15:00:00,43.72,43.76,43.63,43.63,62299.0,32.4363,32.4659,32.3695,32.3695,62299.0
2015-10-30 15:30:00,43.63,43.76,43.62,43.67,179537.0,32.3695,32.4659,32.3621,32.3992,179537.0
2015-11-02 09:30:00,43.7,43.83,43.58,43.63,71399.0,32.4214,32.5179,32.3324,32.3695,71399.0
2015-11-02 10:00:00,43.62,43.64,43.39,43.57,57089.0,32.3621,32.3769,32.1914,32.325,57089.0
2015-11-02 10:30:00,43.57,43.64,43.54,43.54,64345.0,32.325,32.3769,32.3027,32.3027,64345.0
2015-11-02 11:00:00,43.55,43.67,43.47,43.64,55367.0,32.3101,32.3992,32.2508,32.3769,55367.0
2015-11-02 11:30:00,43.64,43.68,43.58,43.61,55645.0,32.3769,32.4066,32.3324,32.3547,55645.0
2015-11-02 12:00:00,43.62,43.67,43.58,43.58,81617.0,32.3621,32.3992,32.3324,32.3324,81617.0
2015-11-02 12:30:00,43.58,43.76,43.55,43.76,70070.0,32.3324,32.4659,32.3101,32.4659,70070.0
2015-11-02 13:00:00,43.74,43.84,43.68,43.82,68707.0,32.4511,32.5253,32.4066,32.5105,68707.0
2015-11-02 13:30:00,43.82,43.84,43.64,43.66,75341.0,32.5105,32.5253,32.3769,32.3917,75341.0
2015-11-02 14:00:00,43.67,43.69,43.61,43.67,66664.0,32.3992,32.414,32.3547,32.3992,66664.0
2015-11-02 14:30:00,43.68,44.02,43.67,43.98,129198.0,32.4066,32.6588,32.3992,32.6292,129198.0
2015-11-02 15:00:00,43.96,43.97,43.87,43.95,127361.0,32.6143,32.6217,32.5476,32.6069,127361.0
2015-11-02 15:30:00,43.96,44.01,43.88,43.9,313007.0,32.6143,32.6514,32.555,32.5698,313007.0
2015-11-03 09:30:00,43.76,43.97,43.56,43.81,101637.0,32.4659,32.6217,32.3176,32.503,101637.0
2015-11-03 10:00:00,43.82,43.95,43.81,43.89,62085.0,32.5105,32.6069,32.503,32.5624,62085.0
2015-11-03 10:30:00,43.88,43.88,43.61,43.61,56799.0,32.555,32.555,32.3547,32.3547,56799.0
2015-11-03 11:00:00,43.6,43.65,43.57,43.62,53795.0,32.3472,32.3843,32.325,32.3621,53795.0
2015-11-03 11:30:00,43.62,43.71,43.54,43.69,42505.0,32.3621,32.4288,32.3027,32.414,42505.0
2015-11-03 12:00:00,43.68,43.69,43.59,43.61,38328.0,32.4066,32.414,32.3398,32.3547,38328.0
2015-11-03 12:30:00,43.62,43.71,43.56,43.7,46739.0,32.3621,32.4288,32.3176,32.4214,46739.0
2015-11-03 13:00:00,43.7,43.74,43.65,43.69,35399.0,32.4214,32.4511,32.3843,32.414,35399.0
2015-11-03 13:30:00,43.7,43.83,43.67,43.75,43633.0,32.4214,32.5179,32.3992,32.4585,43633.0
2015-11-03 14:00:00,43.76,43.93,43.76,43.93,59688.0,32.4659,32.5921,32.4659,32.5921,59688.0
2015-11-03 14:30:00,43.93,43.94,43.8,43.86,90325.0,32.5921,32.5995,32.4956,32.5401,90325.0
2015-11-03 15:00:00,43.85,43.96,43.79,43.94,104169.0,32.5327,32.6143,32.4882,32.5995,104169.0
2015-11-03 15:30:00,43.94,43.96,43.85,43.88,236029.0,32.5995,32.6143,32.5327,32.555,236029.0
2015-11-04 09:30:00,43.89,44.32,43.89,44.25,104351.0,32.5624,32.8814,32.5624,32.8295,104351.0
2015-11-04 10:00:00,44.27,44.28,44.09,44.14,119644.0,32.8443,32.8517,32.7108,32.7479,119644.0
2015-11-04 10:30:00,44.13,44.3,44.02,44.07,84275.0,32.7404,32.8666,32.6588,32.6959,84275.0
2015-11-04 11:00:00,44.06,44.11,43.99,44.06,51800.0,32.6885,32.7256,32.6366,32.6885,51800.0
2015-11-04 11:30:00,44.06,44.21,44.06,44.11,63783.0,32.6885,32.7998,32.6885,32.7256,63783.0
2015-11-04 12:00:00,44.11,44.16,44.04,44.04,30832.0,32.7256,32.7627,32.6737,32.6737,30832.0
2015-11-04 12:30:00,44.04,44.07,43.98,44.01,26393.0,32.6737,32.6959,32.6292,32.6514,26393.0
2015-11-04 13:00:00,44.02,44.11,43.97,44.11,61954.0,32.6588,32.7256,32.6217,32.7256,61954.0
2015-11-04 13:30:00,44.11,44.13,44.01,44.01,28879.0,32.7256,32.7404,32.6514,32.6514,28879.0
2015-11-04 14:00:00,44.01,44.1,44.01,44.06,21894.0,32.6514,32.7182,32.6514,32.6885,21894.0
2015-11-04 14:30:00,44.07,44.17,44.06,44.17,53271.0,32.6959,32.7701,32.6885,32.7701,53271.0
2015-11-04 15:00:00,44.18,44.28,44.13,44.26,72499.0,32.7775,32.8517,32.7404,32.8369,72499.0
2015-11-04 15:30:00,44.25,44.25,44.11,44.23,184363.0,32.8295,32.8295,32.7256,32.8146,184363.0
2015-11-05 09:30:00,44.15,44.35,43.94,44.17,67898.0,32.7553,32.9037,32.5995,32.7701,67898.0
2015-11-05 10:00:00,44.15,44.37,44.15,44.29,113419.0,32.7553,32.9185,32.7553,32.8592,113419.0
2015-11-05 10:30:00,44.29,44.46,44.24,44.37,210356.0,32.8592,32.9853,32.8221,32.9185,210356.0
2015-11-05 11:00:00,44.37,44.4,44.15,44.16,86569.0,32.9185,32.9408,32.7553,32.7627,86569.0
2015-11-05 11:30:00,44.16,44.25,44.1,44.21,175605.0,32.7627,32.8295,32.7182,32.7998,175605.0
2015-11-05 12:00:00,44.21,44.25,44.03,44.13,81469.0,32.7998,32.8295,32.6663,32.7404,81469.0
2015-11-05 12:30:00,44.13,44.18,44.09,44.12,64595.0,32.7404,32.7775,32.7108,32.733,64595.0
2015-11-05 13:00:00,44.13,44.15,44.02,44.05,69857.0,32.7404,32.7553,32.6588,32.6811,69857.0
2015-11-05 13:30:00,44.04,44.1,43.99,44.05,56506.0,32.6737,32.7182,32.6366,32.6811,56506.0
2015-11-05 14:00:00,44.05,44.09,44.01,44.05,52174.0,32.6811,32.7108,32.6514,32.6811,52174.0
2015-11-05 14:30:00,44.05,44.07,43.97,44.03,112825.0,32.6811,32.6959,32.6217,32.6663,112825.0
2015-11-05 15:00:00,44.03,44.07,43.95,44.07,132283.0,32.6663,32.6959,32.6069,32.6959,132283.0
2015-11-05 15:30:00,44.06,44.09,43.97,44.01,318827.0,32.6885,32.7108,32.6217,32.6514,318827.0
2015-11-06 09:30:00,43.77,44.49,42.58,42.73,338357.0,32.4734,33.0075,31.5905,31.7018,338357.0
2015-11-06 10:00:00,42.73,42.87,42.39,42.54,137050.0,31.7018,31.8056,31.4495,31.5608,137050.0
2015-11-06 10:30:00,42.52,42.74,42.49,42.52,234646.0,31.546,31.7092,31.5237,31.546,234646.0
2015-11-06 11:00:00,42.52,42.6,42.18,42.3,206618.0,31.546,31.6053,31.2937,31.3828,206618.0
2015-11-06 11:30:00,42.31,42.5,42.3,42.38,106969.0,31.3902,31.5311,31.3828,31.4421,106969.0
2015-11-06 12:00:00,42.39,42.5,42.37,42.49,124309.0,31.4495,31.5311,31.4347,31.5237,124309.0
2015-11-06 12:30:00,42.48,42.54,42.4,42.49,118553.0,31.5163,31.5608,31.4569,31.5237,118553.0
2015-11-06 13:00:00,42.49,42.5,42.4,42.47,86103.0,31.5237,31.5311,31.4569,31.5089,86103.0
2015-11-06 13:30:00,42.47,42.48,42.27,42.4,107195.0,31.5089,31.5163,31.3605,31.4569,107195.0
2015-11-06 14:00:00,42.41,42.53,42.39,42.5,99047.0,31.4644,31.5534,31.4495,31.5311,99047.0
2015-11-06 14:30:00,42.49,42.5,42.28,42.3,113775.0,31.5237,31.5311,31.3679,31.3828,113775.0
2015-11-06 15:00:00,42.31,42.42,42.27,42.42,129193.0,31.3902,31.4718,31.3605,31.4718,129193.0
2015-11-06 15:30:00,42.43,42.55,42.42,42.54,362420.0,31.4792,31.5682,31.4718,31.5608,362420.0
2015-11-09 09:30:00,42.35,42.64,41.88,42.62,177435.0,31.4198,31.635,31.0712,31.6202,177435.0
2015-11-09 10:00:00,42.62,42.76,42.49,42.71,170779.0,31.6202,31.724,31.5237,31.6869,170779.0
2015-11-09 10:30:00,42.7,42.89,42.69,42.78,186482.0,31.6795,31.8205,31.6721,31.7389,186482.0
2015-11-09 11:00:00,42.77,42.85,42.68,42.81,137151.0,31.7315,31.7908,31.6647,31.7611,137151.0
2015-11-09 11:30:00,42.8,42.99,42.8,42.9,109862.0,31.7537,31.8947,31.7537,31.8279,109862.0
2015-11-09 12:00:00,42.9,43.0,42.85,42.94,83076.0,31.8279,31.9021,31.7908,31.8576,83076.0
2015-11-09 12:30:00,42.92,42.99,42.9,42.94,54573.0,31.8427,31.8947,31.8279,31.8576,54573.0
2015-11-09 13:00:00,42.95,42.97,42.84,42.88,138518.0,31.865,31.8798,31.7834,31.8131,138518.0
2015-11-09 13:30:00,42.89,42.98,42.87,42.95,78703.0,31.8205,31.8873,31.8056,31.865,78703.0
2015-11-09 14:00:00,42.94,43.06,42.93,43.03,86997.0,31.8576,31.9466,31.8502,31.9243,86997.0
2015-11-09 14:30:00,43.03,43.05,42.96,43.01,101349.0,31.9243,31.9392,31.8724,31.9095,101349.0
2015-11-09 15:00:00,43.01,43.03,42.93,43.0,164433.0,31.9095,31.9243,31.8502,31.9021,164433.0
2015-11-09 15:30:00,43.0,43.23,43.0,43.13,299427.0,31.9021,32.0727,31.9021,31.9985,299427.0
2015-11-10 09:30:00,43.09,43.76,43.09,43.74,188683.0,31.9689,32.4659,31.9689,32.4511,188683.0
2015-11-10 10:00:00,43.74,43.88,43.59,43.65,235529.0,32.4511,32.555,32.3398,32.3843,235529.0
2015-11-10 10:30:00,43.64,43.78,43.58,43.71,118921.0,32.3769,32.4808,32.3324,32.4288,118921.0
2015-11-10 11:00:00,43.71,43.73,43.59,43.65,122689.0,32.4288,32.4437,32.3398,32.3843,122689.0
2015-11-10 11:30:00,43.67,43.78,43.63,43.7,96275.0,32.3992,32.4808,32.3695,32.4214,96275.0
2015-11-10 12:00:00,43.7,43.73,43.67,43.67,38775.0,32.4214,32.4437,32.3992,32.3992,38775.0
2015-11-10 12:30:00,43.67,43.75,43.66,43.69,35402.0,32.3992,32.4585,32.3917,32.414,35402.0
2015-11-10 13:00:00,43.68,43.69,43.61,43.67,43033.0,32.4066,32.414,32.3547,32.3992,43033.0
2015-11-10 13:30:00,43.67,43.67,43.59,43.64,54194.0,32.3992,32.3992,32.3398,32.3769,54194.0
2015-11-10 14:00:00,43.65,43.66,43.57,43.62,60570.0,32.3843,32.3917,32.325,32.3621,60570.0
2015-11-10 14:30:00,43.62,43.73,43.6,43.7,66473.0,32.3621,32.4437,32.3472,32.4214,66473.0
2015-11-10 15:00:00,43.71,43.77,43.69,43.73,81063.0,32.4288,32.4734,32.414,32.4437,81063.0
2015-11-10 15:30:00,43.73,43.84,43.72,43.83,252219.0,32.4437,32.5253,32.4363,32.5179,252219.0
2015-11-11 09:30:00,43.9,44.28,43.88,44.02,110992.0,32.5698,32.8517,32.555,32.6588,110992.0
2015-11-11 10:00:00,44.03,44.32,43.99,44.25,82947.0,32.6663,32.8814,32.6366,32.8295,82947.0
2015-11-11 10:30:00,44.24,44.27,44.12,44.18,78264.0,32.8221,32.8443,32.733,32.7775,78264.0
2015-11-11 11:00:00,44.17,44.24,44.11,44.15,119207.0,32.7701,32.8221,32.7256,32.7553,119207.0
2015-11-11 11:30:00,44.15,44.17,44.0,44.06,110853.0,32.7553,32.7701,32.644,32.6885,110853.0
2015-11-11 12:00:00,44.05,44.13,44.04,44.05,46902.0,32.6811,32.7404,32.6737,32.6811,46902.0
2015-11-11 12:30:00,44.05,44.22,44.04,44.2,47111.0,32.6811,32.8072,32.6737,32.7924,47111.0
2015-11-11 13:00:00,44.2,44.24,44.15,44.18,51933.0,32.7924,32.8221,32.7553,32.7775,51933.0
2015-11-11 13:30:00,44.18,44.3,44.15,44.23,52249.0,32.7775,32.8666,32.7553,32.8146,52249.0
2015-11-11 14:00:00,44.23,44.38,44.22,44.36,71539.0,32.8146,32.9259,32.8072,32.9111,71539.0
2015-11-11 14:30:00,44.37,44.4,44.25,44.25,76915.0,32.9185,32.9408,32.8295,32.8295,76915.0
2015-11-11 15:00:00,44.26,44.31,44.16,44.29,208032.0,32.8369,32.874,32.7627,32.8592,208032.0
2015-11-11 15:30:00,44.29,44.3,44.17,44.22,255907.0,32.8592,32.8666,32.7701,32.8072,255907.0
2015-11-12 09:30:00,44.2,44.51,44.05,44.16,305110.0,32.7924,33.0224,32.6811,32.7627,305110.0
2015-11-12 10:00:00,44.14,44.15,43.9,43.98,274384.0,32.7479,32.7553,32.5698,32.6292,274384.0
2015-11-12 10:30:00,43.99,44.08,43.94,43.96,116686.0,32.6366,32.7034,32.5995,32.6143,116686.0
2015-11-12 11:00:00,43.97,44.03,43.92,43.92,67904.0,32.6217,32.6663,32.5846,32.5846,67904.0
2015-11-12 11:30:00,43.92,43.94,43.67,43.68,119885.0,32.5846,32.5995,32.3992,32.4066,119885.0
2015-11-12 12:00:00,43.69,43.69,43.5,43.52,70003.0,32.414,32.414,32.273,32.2879,70003.0
2015-11-12 12:30:00,43.53,43.57,43.41,43.51,51206.0,32.2953,32.325,32.2063,32.2805,51206.0
2015-11-12 13:00:00,43.51,43.59,43.46,43.53,58905.0,32.2805,32.3398,32.2434,32.2953,58905.0
2015-11-12 13:30:00,43.53,43.69,43.49,43.67,79152.0,32.2953,32.414,32.2656,32.3992,79152.0
2015-11-12 14:00:00,43.66,43.71,43.58,43.71,195226.0,32.3917,32.4288,32.3324,32.4288,195226.0
2015-11-12 14:30:00,43.71,43.71,43.56,43.65,63642.0,32.4288,32.4288,32.3176,32.3843,63642.0
2015-11-12 15:00:00,43.65,43.68,43.6,43.61,96812.0,32.3843,32.4066,32.3472,32.3547,96812.0
2015-11-12 15:30:00,43.61,43.64,43.5,43.5,305587.0,32.3547,32.3769,32.273,32.273,305587.0
2015-11-13 09:30:00,43.63,44.09,43.63,43.89,88542.0,32.3695,32.7108,32.3695,32.5624,88542.0
2015-11-13 10:00:00,43.92,43.92,43.6,43.64,77361.0,32.5846,32.5846,32.3472,32.3769,77361.0
2015-11-13 10:30:00,43.64,43.71,43.5,43.55,123287.0,32.3769,32.4288,32.273,32.3101,123287.0
2015-11-13 11:00:00,43.55,43.69,43.53,43.67,208470.0,32.3101,32.414,32.2953,32.3992,208470.0
2015-11-13 11:30:00,43.67,43.71,43.48,43.48,333049.0,32.3992,32.4288,32.2582,32.2582,333049.0
2015-11-13 12:00:00,43.48,43.49,43.38,43.4,178462.0,32.2582,32.2656,32.184,32.1989,178462.0
2015-11-13 12:30:00,43.4,43.47,43.37,43.42,71431.0,32.1989,32.2508,32.1766,32.2137,71431.0
2015-11-13 13:00:00,43.42,43.49,43.38,43.39,60912.0,32.2137,32.2656,32.184,32.1914,60912.0
2015-11-13 13:30:00,43.4,43.45,43.3,43.31,65798.0,32.1989,32.2359,32.1247,32.1321,65798.0
2015-11-13 14:00:00,43.3,43.34,43.24,43.29,71568.0,32.1247,32.1543,32.0801,32.1172,71568.0
2015-11-13 14:30:00,43.29,43.32,43.12,43.14,171968.0,32.1172,32.1395,31.9911,32.006,171968.0
2015-11-13 15:00:00,43.14,43.19,43.01,43.02,95897.0,32.006,32.0431,31.9095,31.9169,95897.0
2015-11-13 15:30:00,43.02,43.18,43.01,43.12,267088.0,31.9169,32.0356,31.9095,31.9911,267088.0
2015-11-16 09:30:00,43.24,43.51,43.02,43.33,212949.0,32.0801,32.2805,31.9169,32.1469,212949.0
2015-11-16 10:00:00,43.34,43.54,43.12,43.15,261861.0,32.1543,32.3027,31.9911,32.0134,261861.0
2015-11-16 10:30:00,43.15,43.39,43.14,43.38,297033.0,32.0134,32.1914,32.006,32.184,297033.0
2015-11-16 11:00:00,43.38,43.57,43.36,43.5,251324.0,32.184,32.325,32.1692,32.273,251324.0
2015-11-16 11:30:00,43.5,43.76,43.5,43.73,138279.0,32.273,32.4659,32.273,32.4437,138279.0
2015-11-16 12:00:00,43.74,43.78,43.68,43.75,92408.0,32.4511,32.4808,32.4066,32.4585,92408.0
2015-11-16 12:30:00,43.75,43.75,43.57,43.62,62991.0,32.4585,32.4585,32.325,32.3621,62991.0
2015-11-16 13:00:00,43.62,43.74,43.61,43.61,110589.0,32.3621,32.4511,32.3547,32.3547,110589.0
2015-11-16 13:30:00,43.62,43.64,43.55,43.58,106793.0,32.3621,32.3769,32.3101,32.3324,106793.0
2015-11-16 14:00:00,43.58,43.61,43.46,43.49,125040.0,32.3324,32.3547,32.2434,32.2656,125040.0
2015-11-16 14:30:00,43.49,43.65,43.46,43.64,152938.0,32.2656,32.3843,32.2434,32.3769,152938.0
2015-11-16 15:00:00,43.64,43.84,43.59,43.83,184132.0,32.3769,32.5253,32.3398,32.5179,184132.0
2015-11-16 15:30:00,43.83,43.95,43.72,43.92,586452.0,32.5179,32.6069,32.4363,32.5846,586452.0
2015-11-17 09:30:00,43.82,44.33,43.67,43.85,165337.0,32.5105,32.8888,32.3992,32.5327,165337.0
2015-11-17 10:00:00,43.84,44.05,43.79,43.87,92734.0,32.5253,32.6811,32.4882,32.5476,92734.0
2015-11-17 10:30:00,43.88,44.03,43.8,43.84,86709.0,32.555,32.6663,32.4956,32.5253,86709.0
2015-11-17 11:00:00,43.85,43.95,43.64,43.64,137522.0,32.5327,32.6069,32.3769,32.3769,137522.0
2015-11-17 11:30:00,43.63,43.68,43.3,43.39,246920.0,32.3695,32.4066,32.1247,32.1914,246920.0
2015-11-17 12:00:00,43.4,43.55,43.22,43.23,128355.0,32.1989,32.3101,32.0653,32.0727,128355.0
2015-11-17 12:30:00,43.22,43.23,42.98,43.03,113206.0,32.0653,32.0727,31.8873,31.9243,113206.0
2015-11-17 13:00:00,43.02,43.31,43.02,43.24,64830.0,31.9169,32.1321,31.9169,32.0801,64830.0
2015-11-17 13:30:00,43.24,43.51,43.24,43.45,73773.0,32.0801,32.2805,32.0801,32.2359,73773.0
2015-11-17 14:00:00,43.43,43.44,43.0,43.0,304000.0,32.2211,32.2285,31.9021,31.9021,304000.0
2015-11-17 14:30:00,43.02,43.04,42.75,42.77,500472.0,31.9169,31.9318,31.7166,31.7315,500472.0
2015-11-17 15:00:00,42.78,42.99,42.74,42.84,474240.0,31.7389,31.8947,31.7092,31.7834,474240.0
2015-11-17 15:30:00,42.84,42.89,42.74,42.84,480631.0,31.7834,31.8205,31.7092,31.7834,480631.0
2015-11-18 09:30:00,42.83,42.99,42.41,42.77,292892.0,31.776,31.8947,31.4644,31.7315,292892.0
2015-11-18 10:00:00,42.79,42.89,42.53,42.67,156226.0,31.7463,31.8205,31.5534,31.6573,156226.0
2015-11-18 10:30:00,42.66,42.75,42.53,42.57,133639.0,31.6498,31.7166,31.5534,31.5831,133639.0
2015-11-18 11:00:00,42.57,42.66,42.42,42.63,125707.0,31.5831,31.6498,31.4718,31.6276,125707.0
2015-11-18 11:30:00,42.64,42.74,42.6,42.63,161103.0,31.635,31.7092,31.6053,31.6276,161103.0
2015-11-18 12:00:00,42.63,42.68,42.37,42.51,180163.0,31.6276,31.6647,31.4347,31.5386,180163.0
2015-11-18 12:30:00,42.52,42.58,42.41,42.51,57764.0,31.546,31.5905,31.4644,31.5386,57764.0
2015-11-18 13:00:00,42.51,42.63,42.51,42.57,73606.0,31.5386,31.6276,31.5386,31.5831,73606.0
2015-11-18 13:30:00,42.58,42.78,42.57,42.6,66406.0,31.5905,31.7389,31.5831,31.6053,66406.0
2015-11-18 14:00:00,42.6,42.99,42.51,42.92,98179.0,31.6053,31.8947,31.5386,31.8427,98179.0
2015-11-18 14:30:00,42.92,42.98,42.81,42.97,78459.0,31.8427,31.8873,31.7611,31.8798,78459.0
2015-11-18 15:00:00,42.97,43.08,42.9,43.08,109512.0,31.8798,31.9614,31.8279,31.9614,109512.0
2015-11-18 15:30:00,43.07,43.29,42.99,43.22,493051.0,31.954,32.1172,31.8947,32.0653,493051.0
2015-11-19 09:30:00,43.42,43.79,43.37,43.61,199769.0,32.2137,32.4882,32.1766,32.3547,199769.0
2015-11-19 10:00:00,43.64,43.78,43.54,43.55,106249.0,32.3769,32.4808,32.3027,32.3101,106249.0
2015-11-19 10:30:00,43.55,43.72,43.42,43.51,129679.0,32.3101,32.4363,32.2137,32.2805,129679.0
2015-11-19 11:00:00,43.51,43.58,43.4,43.52,115379.0,32.2805,32.3324,32.1989,32.2879,115379.0
2015-11-19 11:30:00,43.52,43.63,43.52,43.58,139028.0,32.2879,32.3695,32.2879,32.3324,139028.0
2015-11-19 12:00:00,43.58,43.63,43.54,43.61,119748.0,32.3324,32.3695,32.3027,32.3547,119748.0
2015-11-19 12:30:00,43.61,43.71,43.57,43.71,76138.0,32.3547,32.4288,32.325,32.4288,76138.0
2015-11-19 13:00:00,43.7,43.91,43.67,43.82,114601.0,32.4214,32.5772,32.3992,32.5105,114601.0
2015-11-19 13:30:00,43.81,43.91,43.77,43.82,105768.0,32.503,32.5772,32.4734,32.5105,105768.0
2015-11-19 14:00:00,43.83,43.89,43.79,43.89,88912.0,32.5179,32.5624,32.4882,32.5624,88912.0
2015-11-19 14:30:00,43.88,43.89,43.74,43.79,133632.0,32.555,32.5624,32.4511,32.4882,133632.0
2015-11-19 15:00:00,43.79,43.85,43.78,43.82,234194.0,32.4882,32.5327,32.4808,32.5105,234194.0
2015-11-19 15:30:00,43.82,43.87,43.65,43.7,478584.0,32.5105,32.5476,32.3843,32.4214,478584.0
2015-11-20 09:30:00,43.93,44.34,43.88,44.24,204847.0,32.5921,32.8962,32.555,32.8221,204847.0
2015-11-20 10:00:00,44.23,44.32,43.98,44.01,77807.0,32.8146,32.8814,32.6292,32.6514,77807.0
2015-11-20 10:30:00,44.01,44.15,44.01,44.04,105624.0,32.6514,32.7553,32.6514,32.6737,105624.0
2015-11-20 11:00:00,44.05,44.1,44.01,44.04,87501.0,32.6811,32.7182,32.6514,32.6737,87501.0
2015-11-20 11:30:00,44.03,44.18,44.02,44.17,118219.0,32.6663,32.7775,32.6588,32.7701,118219.0
2015-11-20 12:00:00,44.18,44.26,44.13,44.13,53842.0,32.7775,32.8369,32.7404,32.7404,53842.0
2015-11-20 12:30:00,44.12,44.16,44.05,44.16,54878.0,32.733,32.7627,32.6811,32.7627,54878.0
2015-11-20 13:00:00,44.16,44.19,44.02,44.02,47005.0,32.7627,32.785,32.6588,32.6588,47005.0
2015-11-20 13:30:00,44.02,44.05,43.95,44.02,51877.0,32.6588,32.6811,32.6069,32.6588,51877.0
2015-11-20 14:00:00,44.02,44.03,43.96,43.98,73283.0,32.6588,32.6663,32.6143,32.6292,73283.0
2015-11-20 14:30:00,43.98,44.01,43.92,43.93,60184.0,32.6292,32.6514,32.5846,32.5921,60184.0
2015-11-20 15:00:00,43.94,43.98,43.87,43.93,146339.0,32.5995,32.6292,32.5476,32.5921,146339.0
2015-11-20 15:30:00,43.93,44.17,43.91,44.11,549390.0,32.5921,32.7701,32.5772,32.7256,549390.0
2015-11-23 09:30:00,44.03,44.17,44.01,44.04,105236.0,32.6663,32.7701,32.6514,32.6737,105236.0
2015-11-23 10:00:00,44.04,44.06,43.8,43.84,87726.0,32.6737,32.6885,32.4956,32.5253,87726.0
2015-11-23 10:30:00,43.85,43.94,43.82,43.94,80535.0,32.5327,32.5995,32.5105,32.5995,80535.0
2015-11-23 11:00:00,43.93,44.0,43.82,43.87,120024.0,32.5921,32.644,32.5105,32.5476,120024.0
2015-11-23 11:30:00,43.87,43.93,43.79,43.8,63588.0,32.5476,32.5921,32.4882,32.4956,63588.0
2015-11-23 12:00:00,43.8,43.88,43.62,43.62,72742.0,32.4956,32.555,32.3621,32.3621,72742.0
2015-11-23 12:30:00,43.63,43.67,43.51,43.6,91719.0,32.3695,32.3992,32.2805,32.3472,91719.0
2015-11-23 13:00:00,43.6,43.63,43.54,43.61,66991.0,32.3472,32.3695,32.3027,32.3547,66991.0
2015-11-23 13:30:00,43.61,43.68,43.53,43.53,76555.0,32.3547,32.4066,32.2953,32.2953,76555.0
2015-11-23 14:00:00,43.53,43.55,43.38,43.45,89540.0,32.2953,32.3101,32.184,32.2359,89540.0
2015-11-23 14:30:00,43.44,43.47,43.32,43.33,95400.0,32.2285,32.2508,32.1395,32.1469,95400.0
2015-11-23 15:00:00,43.34,43.34,43.26,43.26,111637.0,32.1543,32.1543,32.095,32.095,111637.0
2015-11-23 15:30:00,43.27,43.34,43.26,43.33,214321.0,32.1024,32.1543,32.095,32.1469,214321.0
2015-11-24 09:30:00,43.17,43.27,42.89,43.02,90837.0,32.0282,32.1024,31.8205,31.9169,90837.0
2015-11-24 10:00:00,43.02,43.03,42.87,42.97,94067.0,31.9169,31.9243,31.8056,31.8798,94067.0
2015-11-24 10:30:00,42.98,43.0,42.88,42.92,67049.0,31.8873,31.9021,31.8131,31.8427,67049.0
2015-11-24 11:00:00,42.91,42.99,42.87,42.95,66434.0,31.8353,31.8947,31.8056,31.865,66434.0
2015-11-24 11:30:00,42.95,42.99,42.78,42.83,103891.0,31.865,31.8947,31.7389,31.776,103891.0
2015-11-24 12:00:00,42.82,42.92,42.79,42.8,55332.0,31.7685,31.8427,31.7463,31.7537,55332.0
2015-11-24 12:30:00,42.8,42.83,42.75,42.83,49487.0,31.7537,31.776,31.7166,31.776,49487.0
2015-11-24 13:00:00,42.82,42.97,42.81,42.93,102015.0,31.7685,31.8798,31.7611,31.8502,102015.0
2015-11-24 13:30:00,42.94,43.03,42.89,43.01,78680.0,31.8576,31.9243,31.8205,31.9095,78680.0
2015-11-24 14:00:00,43.01,43.16,42.99,43.12,74882.0,31.9095,32.0208,31.8947,31.9911,74882.0
2015-11-24 14:30:00,43.12,43.25,43.12,43.23,65270.0,31.9911,32.0876,31.9911,32.0727,65270.0
2015-11-24 15:00:00,43.22,43.34,43.2,43.29,109076.0,32.0653,32.1543,32.0505,32.1172,109076.0
2015-11-24 15:30:00,43.29,43.32,43.2,43.21,253518.0,32.1172,32.1395,32.0505,32.0579,253518.0
2015-11-25 09:30:00,43.24,43.31,43.05,43.27,71356.0,32.0801,32.1321,31.9392,32.1024,71356.0
2015-11-25 10:00:00,43.25,43.27,43.07,43.14,81968.0,32.0876,32.1024,31.954,32.006,81968.0
2015-11-25 10:30:00,43.14,43.29,43.13,43.21,106511.0,32.006,32.1172,31.9985,32.0579,106511.0
2015-11-25 11:00:00,43.2,43.29,43.14,43.24,109724.0,32.0505,32.1172,32.006,32.0801,109724.0
2015-11-25 11:30:00,43.24,43.37,43.16,43.16,103132.0,32.0801,32.1766,32.0208,32.0208,103132.0
2015-11-25 12:00:00,43.17,43.31,43.15,43.26,37597.0,32.0282,32.1321,32.0134,32.095,37597.0
2015-11-25 12:30:00,43.25,43.29,43.15,43.25,30173.0,32.0876,32.1172,32.0134,32.0876,30173.0
2015-11-25 13:00:00,43.25,43.26,43.17,43.18,35107.0,32.0876,32.095,32.0282,32.0356,35107.0
2015-11-25 13:30:00,43.18,43.23,43.16,43.18,41083.0,32.0356,32.0727,32.0208,32.0356,41083.0
2015-11-25 14:00:00,43.19,43.23,43.12,43.13,48063.0,32.0431,32.0727,31.9911,31.9985,48063.0
2015-11-25 14:30:00,43.13,43.22,43.09,43.22,73040.0,31.9985,32.0653,31.9689,32.0653,73040.0
2015-11-25 15:00:00,43.22,43.25,43.18,43.21,61804.0,32.0653,32.0876,32.0356,32.0579,61804.0
2015-11-25 15:30:00,43.21,43.24,43.13,43.16,129533.0,32.0579,32.0801,31.9985,32.0208,129533.0
2015-11-27 09:30:00,43.28,43.4,43.12,43.13,96100.0,32.1098,32.1989,31.9911,31.9985,96100.0
2015-11-27 10:00:00,43.13,43.42,43.11,43.34,88862.0,31.9985,32.2137,31.9837,32.1543,88862.0
2015-11-27 10:30:00,43.34,43.36,43.21,43.27,53352.0,32.1543,32.1692,32.0579,32.1024,53352.0
2015-11-27 11:00:00,43.28,43.39,43.28,43.39,42874.0,32.1098,32.1914,32.1098,32.1914,42874.0
2015-11-27 11:30:00,43.38,43.45,43.34,43.36,53509.0,32.184,32.2359,32.1543,32.1692,53509.0
2015-11-27 12:00:00,43.36,43.38,43.22,43.26,67894.0,32.1692,32.184,32.0653,32.095,67894.0
2015-11-27 12:30:00,43.27,43.3,43.21,43.29,121101.0,32.1024,32.1247,32.0579,32.1172,121101.0
2015-11-30 09:30:00,43.45,43.74,43.42,43.71,126568.0,32.2359,32.4511,32.2137,32.4288,126568.0
2015-11-30 10:00:00,43.71,43.9,43.6,43.88,141267.0,32.4288,32.5698,32.3472,32.555,141267.0
2015-11-30 10:30:00,43.88,43.93,43.8,43.85,135516.0,32.555,32.5921,32.4956,32.5327,135516.0
2015-11-30 11:00:00,43.85,43.92,43.64,43.65,177656.0,32.5327,32.5846,32.3769,32.3843,177656.0
2015-11-30 11:30:00,43.66,43.85,43.66,43.77,156617.0,32.3917,32.5327,32.3917,32.4734,156617.0
2015-11-30 12:00:00,43.77,43.87,43.69,43.85,130351.0,32.4734,32.5476,32.414,32.5327,130351.0
2015-11-30 12:30:00,43.85,44.04,43.81,43.87,170581.0,32.5327,32.6737,32.503,32.5476,170581.0
2015-11-30 13:00:00,43.87,44.06,43.85,43.97,80072.0,32.5476,32.6885,32.5327,32.6217,80072.0
2015-11-30 13:30:00,43.98,44.07,43.88,44.04,121291.0,32.6292,32.6959,32.555,32.6737,121291.0
2015-11-30 14:00:00,44.05,44.07,43.92,43.97,135076.0,32.6811,32.6959,32.5846,32.6217,135076.0
2015-11-30 14:30:00,43.97,43.99,43.88,43.89,134352.0,32.6217,32.6366,32.555,32.5624,134352.0
2015-11-30 15:00:00,43.89,43.89,43.71,43.77,200601.0,32.5624,32.5624,32.4288,32.4734,200601.0
2015-11-30 15:30:00,43.77,43.85,43.74,43.75,352056.0,32.4734,32.5327,32.4511,32.4585,352056.0
2015-12-01 09:30:00,44.0,44.09,43.84,43.9,167228.0,32.644,32.7108,32.5253,32.5698,167228.0
2015-12-01 10:00:00,43.91,43.93,43.75,43.87,126110.0,32.5772,32.5921,32.4585,32.5476,126110.0
2015-12-01 10:30:00,43.87,43.87,43.68,43.73,154960.0,32.5476,32.5476,32.4066,32.4437,154960.0
2015-12-01 11:00:00,43.74,43.79,43.64,43.64,99803.0,32.4511,32.4882,32.3769,32.3769,99803.0
2015-12-01 11:30:00,43.65,43.67,43.55,43.57,59229.0,32.3843,32.3992,32.3101,32.325,59229.0
2015-12-01 12:00:00,43.57,43.66,43.53,43.64,81074.0,32.325,32.3917,32.2953,32.3769,81074.0
2015-12-01 12:30:00,43.64,43.73,43.6,43.68,70641.0,32.3769,32.4437,32.3472,32.4066,70641.0
2015-12-01 13:00:00,43.67,43.69,43.61,43.62,77467.0,32.3992,32.414,32.3547,32.3621,77467.0
2015-12-01 13:30:00,43.62,43.64,43.5,43.51,82303.0,32.3621,32.3769,32.273,32.2805,82303.0
2015-12-01 14:00:00,43.51,43.56,43.5,43.51,69751.0,32.2805,32.3176,32.273,32.2805,69751.0
2015-12-01 14:30:00,43.51,43.57,43.47,43.49,137556.0,32.2805,32.325,32.2508,32.2656,137556.0
2015-12-01 15:00:00,43.5,43.53,43.45,43.52,214681.0,32.273,32.2953,32.2359,32.2879,214681.0
2015-12-01 15:30:00,43.52,43.86,43.52,43.82,308355.0,32.2879,32.5401,32.2879,32.5105,308355.0
2015-12-02 09:30:00,43.94,43.94,43.44,43.47,199595.0,32.5995,32.5995,32.2285,32.2508,199595.0
2015-12-02 10:00:00,43.48,43.56,43.21,43.23,146284.0,32.2582,32.3176,32.0579,32.0727,146284.0
2015-12-02 10:30:00,43.23,43.24,43.06,43.18,156051.0,32.0727,32.0801,31.9466,32.0356,156051.0
2015-12-02 11:00:00,43.18,43.28,43.08,43.12,101201.0,32.0356,32.1098,31.9614,31.9911,101201.0
2015-12-02 11:30:00,43.13,43.24,43.1,43.17,79176.0,31.9985,32.0801,31.9763,32.0282,79176.0
2015-12-02 12:00:00,43.17,43.19,43.01,43.1,120958.0,32.0282,32.0431,31.9095,31.9763,120958.0
2015-12-02 12:30:00,43.1,43.19,42.95,42.95,93380.0,31.9763,32.0431,31.865,31.865,93380.0
2015-12-02 13:00:00,42.95,43.0,42.9,43.0,56349.0,31.865,31.9021,31.8279,31.9021,56349.0
2015-12-02 13:30:00,43.0,43.04,42.9,43.0,69872.0,31.9021,31.9318,31.8279,31.9021,69872.0
2015-12-02 14:00:00,42.99,42.99,42.83,42.85,89839.0,31.8947,31.8947,31.776,31.7908,89839.0
2015-12-02 14:30:00,42.84,42.88,42.78,42.83,86770.0,31.7834,31.8131,31.7389,31.776,86770.0
2015-12-02 15:00:00,42.84,42.9,42.77,42.88,87652.0,31.7834,31.8279,31.7315,31.8131,87652.0
2015-12-02 15:30:00,42.88,42.96,42.81,42.82,300022.0,31.8131,31.8724,31.7611,31.7685,300022.0
2015-12-03 09:30:00,42.64,42.82,42.31,42.47,197416.0,31.635,31.7685,31.3902,31.5089,197416.0
2015-12-03 10:00:00,42.45,42.52,42.16,42.18,179509.0,31.494,31.546,31.2789,31.2937,179509.0
2015-12-03 10:30:00,42.18,42.45,42.17,42.36,194656.0,31.2937,31.494,31.2863,31.4273,194656.0
2015-12-03 11:00:00,42.36,42.36,42.14,42.21,204258.0,31.4273,31.4273,31.264,31.316,204258.0
2015-12-03 11:30:00,42.21,42.23,42.05,42.16,103564.0,31.316,31.3308,31.1973,31.2789,103564.0
2015-12-03 12:00:00,42.17,42.2,41.98,42.13,148291.0,31.2863,31.3086,31.1453,31.2566,148291.0
2015-12-03 12:30:00,42.13,42.18,42.04,42.16,100033.0,31.2566,31.2937,31.1899,31.2789,100033.0
2015-12-03 13:00:00,42.17,42.47,42.14,42.47,160233.0,31.2863,31.5089,31.264,31.5089,160233.0
2015-12-03 13:30:00,42.48,42.49,42.24,42.31,156147.0,31.5163,31.5237,31.3382,31.3902,156147.0
2015-12-03 14:00:00,42.31,42.36,42.23,42.26,125879.0,31.3902,31.4273,31.3308,31.3531,125879.0
2015-12-03 14:30:00,42.27,42.32,42.2,42.2,129486.0,31.3605,31.3976,31.3086,31.3086,129486.0
2015-12-03 15:00:00,42.19,42.25,42.15,42.15,130832.0,31.3011,31.3457,31.2715,31.2715,130832.0
2015-12-03 15:30:00,42.16,42.26,42.03,42.25,878370.0,31.2789,31.3531,31.1824,31.3457,878370.0
2015-12-04 09:30:00,42.48,43.0,42.44,42.89,117616.0,31.5163,31.9021,31.4866,31.8205,117616.0
2015-12-04 10:00:00,42.91,43.01,42.82,42.86,258359.0,31.8353,31.9095,31.7685,31.7982,258359.0
2015-12-04 10:30:00,42.86,42.98,42.7,42.96,913929.0,31.7982,31.8873,31.6795,31.8724,913929.0
2015-12-04 11:00:00,42.96,43.08,42.72,42.74,160586.0,31.8724,31.9614,31.6944,31.7092,160586.0
2015-12-04 11:30:00,42.74,42.91,42.63,42.63,98041.0,31.7092,31.8353,31.6276,31.6276,98041.0
2015-12-04 12:00:00,42.63,42.69,42.54,42.64,63317.0,31.6276,31.6721,31.5608,31.635,63317.0
2015-12-04 12:30:00,42.65,42.9,42.64,42.88,52869.0,31.6424,31.8279,31.635,31.8131,52869.0
2015-12-04 13:00:00,42.88,43.08,42.88,43.04,196774.0,31.8131,31.9614,31.8131,31.9318,196774.0
2015-12-04 13:30:00,43.05,43.17,43.03,43.15,107372.0,31.9392,32.0282,31.9243,32.0134,107372.0
2015-12-04 14:00:00,43.15,43.2,43.11,43.2,77219.0,32.0134,32.0505,31.9837,32.0505,77219.0
2015-12-04 14:30:00,43.21,43.23,43.14,43.19,84043.0,32.0579,32.0727,32.006,32.0431,84043.0
2015-12-04 15:00:00,43.19,43.38,43.17,43.37,143612.0,32.0431,32.184,32.0282,32.1766,143612.0
2015-12-04 15:30:00,43.37,43.37,43.29,43.34,392626.0,32.1766,32.1766,32.1172,32.1543,392626.0
2015-12-07 09:30:00,42.8,42.94,42.7,42.78,138072.0,32.0678,32.1727,31.9928,32.0528,138072.0
2015-12-07 10:00:00,42.79,42.87,42.76,42.84,100709.0,32.0603,32.1202,32.0378,32.0977,100709.0
2015-12-07 10:30:00,42.85,42.89,42.59,42.68,102964.0,32.1052,32.1352,31.9104,31.9779,102964.0
2015-12-07 11:00:00,42.67,42.77,42.61,42.72,77520.0,31.9704,32.0453,31.9254,32.0078,77520.0
2015-12-07 11:30:00,42.72,42.76,42.64,42.72,80576.0,32.0078,32.0378,31.9479,32.0078,80576.0
2015-12-07 12:00:00,42.71,42.78,42.67,42.76,62479.0,32.0003,32.0528,31.9704,32.0378,62479.0
2015-12-07 12:30:00,42.75,42.87,42.7,42.83,89455.0,32.0303,32.1202,31.9928,32.0902,89455.0
2015-12-07 13:00:00,42.84,42.91,42.77,42.82,93271.0,32.0977,32.1502,32.0453,32.0828,93271.0
2015-12-07 13:30:00,42.81,42.93,42.81,42.93,60155.0,32.0753,32.1652,32.0753,32.1652,60155.0
2015-12-07 14:00:00,42.93,43.02,42.89,42.95,49205.0,32.1652,32.2326,32.1352,32.1802,49205.0
2015-12-07 14:30:00,42.96,42.97,42.81,42.92,107477.0,32.1877,32.1951,32.0753,32.1577,107477.0
2015-12-07 15:00:00,42.92,42.96,42.85,42.96,99243.0,32.1577,32.1877,32.1052,32.1877,99243.0
2015-12-07 15:30:00,42.96,43.0,42.91,42.98,236456.0,32.1877,32.2176,32.1502,32.2026,236456.0
2015-12-08 09:30:00,42.89,43.07,42.81,42.86,171887.0,32.1352,32.2701,32.0753,32.1127,171887.0
2015-12-08 10:00:00,42.85,42.94,42.65,42.7,151059.0,32.1052,32.1727,31.9554,31.9928,151059.0
2015-12-08 10:30:00,42.69,42.82,42.67,42.82,127330.0,31.9854,32.0828,31.9704,32.0828,127330.0
2015-12-08 11:00:00,42.82,42.96,42.67,42.67,95008.0,32.0828,32.1877,31.9704,31.9704,95008.0
2015-12-08 11:30:00,42.67,42.73,42.54,42.65,81526.0,31.9704,32.0153,31.873,31.9554,81526.0
2015-12-08 12:00:00,42.64,42.64,42.5,42.52,111822.0,31.9479,31.9479,31.843,31.858,111822.0
2015-12-08 12:30:00,42.52,42.61,42.43,42.45,120109.0,31.858,31.9254,31.7906,31.8055,120109.0
2015-12-08 13:00:00,42.46,42.5,42.43,42.48,62755.0,31.813,31.843,31.7906,31.828,62755.0
2015-12-08 13:30:00,42.49,42.7,42.49,42.67,85893.0,31.8355,31.9928,31.8355,31.9704,85893.0
2015-12-08 14:00:00,42.67,42.76,42.62,42.66,77593.0,31.9704,32.0378,31.9329,31.9629,77593.0
2015-12-08 14:30:00,42.66,42.8,42.66,42.71,125056.0,31.9629,32.0678,31.9629,32.0003,125056.0
2015-12-08 15:00:00,42.71,42.84,42.68,42.84,171140.0,32.0003,32.0977,31.9779,32.0977,171140.0
2015-12-08 15:30:00,42.83,42.92,42.73,42.74,607741.0,32.0902,32.1577,32.0153,32.0228,607741.0
2015-12-09 09:30:00,42.52,42.8,42.37,42.68,109494.0,31.858,32.0678,31.7456,31.9779,109494.0
2015-12-09 10:00:00,42.67,42.83,42.64,42.82,132955.0,31.9704,32.0902,31.9479,32.0828,132955.0
2015-12-09 10:30:00,42.81,42.94,42.75,42.9,158901.0,32.0753,32.1727,32.0303,32.1427,158901.0
2015-12-09 11:00:00,42.9,42.93,42.82,42.89,107673.0,32.1427,32.1652,32.0828,32.1352,107673.0
2015-12-09 11:30:00,42.89,42.94,42.82,42.84,215331.0,32.1352,32.1727,32.0828,32.0977,215331.0
2015-12-09 12:00:00,42.84,43.0,42.69,42.7,133047.0,32.0977,32.2176,31.9854,31.9928,133047.0
2015-12-09 12:30:00,42.7,42.74,42.5,42.53,112673.0,31.9928,32.0228,31.843,31.8655,112673.0
2015-12-09 13:00:00,42.53,42.64,42.43,42.52,107831.0,31.8655,31.9479,31.7906,31.858,107831.0
2015-12-09 13:30:00,42.51,42.61,42.46,42.51,56283.0,31.8505,31.9254,31.813,31.8505,56283.0
2015-12-09 14:00:00,42.51,42.64,42.47,42.56,81987.0,31.8505,31.9479,31.8205,31.888,81987.0
2015-12-09 14:30:00,42.55,42.7,42.55,42.61,108309.0,31.8805,31.9928,31.8805,31.9254,108309.0
2015-12-09 15:00:00,42.6,42.67,42.55,42.57,105980.0,31.9179,31.9704,31.8805,31.8954,105980.0
2015-12-09 15:30:00,42.58,42.73,42.54,42.59,279695.0,31.9029,32.0153,31.873,31.9104,279695.0
2015-12-10 09:30:00,42.58,42.66,42.17,42.18,110920.0,31.9029,31.9629,31.5957,31.6032,110920.0
2015-12-10 10:00:00,42.18,42.3,42.15,42.28,131388.0,31.6032,31.6931,31.5808,31.6782,131388.0
2015-12-10 10:30:00,42.28,42.47,42.18,42.19,242579.0,31.6782,31.8205,31.6032,31.6107,242579.0
2015-12-10 11:00:00,42.19,42.23,41.99,42.0,187492.0,31.6107,31.6407,31.4609,31.4684,187492.0
2015-12-10 11:30:00,41.99,42.15,41.96,42.0,182626.0,31.4609,31.5808,31.4384,31.4684,182626.0
2015-12-10 12:00:00,42.0,42.04,41.79,41.79,74076.0,31.4684,31.4983,31.311,31.311,74076.0
2015-12-10 12:30:00,41.8,41.87,41.74,41.85,80631.0,31.3185,31.371,31.2736,31.356,80631.0
2015-12-10 13:00:00,41.86,41.86,41.75,41.79,102893.0,31.3635,31.3635,31.2811,31.311,102893.0
2015-12-10 13:30:00,41.78,41.93,41.78,41.9,44898.0,31.3035,31.4159,31.3035,31.3934,44898.0
2015-12-10 14:00:00,41.89,42.01,41.88,42.0,49852.0,31.386,31.4759,31.3785,31.4684,49852.0
2015-12-10 14:30:00,42.01,42.04,41.9,41.91,82397.0,31.4759,31.4983,31.3934,31.4009,82397.0
2015-12-10 15:00:00,41.91,41.92,41.55,41.62,133671.0,31.4009,31.4084,31.1312,31.1837,133671.0
2015-12-10 15:30:00,41.62,41.74,41.59,41.71,300237.0,31.1837,31.2736,31.1612,31.2511,300237.0
2015-12-11 09:30:00,41.52,41.65,41.33,41.63,110898.0,31.1087,31.2061,30.9664,31.1912,110898.0
2015-12-11 10:00:00,41.66,41.95,41.66,41.9,94290.0,31.2136,31.4309,31.2136,31.3934,94290.0
2015-12-11 10:30:00,41.89,42.01,41.7,41.71,91396.0,31.386,31.4759,31.2436,31.2511,91396.0
2015-12-11 11:00:00,41.7,41.93,41.7,41.84,160622.0,31.2436,31.4159,31.2436,31.3485,160622.0
2015-12-11 11:30:00,41.84,41.97,41.79,41.91,93766.0,31.3485,31.4459,31.311,31.4009,93766.0
2015-12-11 12:00:00,41.91,41.92,41.73,41.87,129397.0,31.4009,31.4084,31.2661,31.371,129397.0
2015-12-11 12:30:00,41.88,42.04,41.85,42.04,66149.0,31.3785,31.4983,31.356,31.4983,66149.0
2015-12-11 13:00:00,42.04,42.08,41.83,41.84,47468.0,31.4983,31.5283,31.341,31.3485,47468.0
2015-12-11 13:30:00,41.82,41.92,41.79,41.85,57763.0,31.3335,31.4084,31.311,31.356,57763.0
2015-12-11 14:00:00,41.84,41.94,41.78,41.84,75253.0,31.3485,31.4234,31.3035,31.3485,75253.0
2015-12-11 14:30:00,41.84,41.93,41.8,41.88,75454.0,31.3485,31.4159,31.3185,31.3785,75454.0
2015-12-11 15:00:00,41.88,41.91,41.71,41.74,127502.0,31.3785,31.4009,31.2511,31.2736,127502.0
2015-12-11 15:30:00,41.74,41.8,41.67,41.72,255076.0,31.2736,31.3185,31.2211,31.2586,255076.0
2015-12-14 09:30:00,41.7,41.82,41.59,41.63,135015.0,31.2436,31.3335,31.1612,31.1912,135015.0
2015-12-14 10:00:00,41.62,41.89,41.52,41.55,205116.0,31.1837,31.386,31.1087,31.1312,205116.0
2015-12-14 10:30:00,41.54,41.69,41.51,41.59,89325.0,31.1237,31.2361,31.1012,31.1612,89325.0
2015-12-14 11:00:00,41.59,41.61,41.47,41.54,116027.0,31.1612,31.1762,31.0713,31.1237,116027.0
2015-12-14 11:30:00,41.53,41.53,41.44,41.48,85151.0,31.1162,31.1162,31.0488,31.0788,85151.0
2015-12-14 12:00:00,41.48,41.63,41.41,41.61,57696.0,31.0788,31.1912,31.0263,31.1762,57696.0
2015-12-14 12:30:00,41.61,41.7,41.52,41.68,153796.0,31.1762,31.2436,31.1087,31.2286,153796.0
2015-12-14 13:00:00,41.68,41.71,41.55,41.62,107642.0,31.2286,31.2511,31.1312,31.1837,107642.0
2015-12-14 13:30:00,41.62,41.63,41.52,41.56,103786.0,31.1837,31.1912,31.1087,31.1387,103786.0
2015-12-14 14:00:00,41.57,41.62,41.52,41.59,143462.0,31.1462,31.1837,31.1087,31.1612,143462.0
2015-12-14 14:30:00,41.58,41.71,41.55,41.67,88223.0,31.1537,31.2511,31.1312,31.2211,88223.0
2015-12-14 15:00:00,41.66,41.68,41.59,41.64,135230.0,31.2136,31.2286,31.1612,31.1986,135230.0
2015-12-14 15:30:00,41.63,41.88,41.59,41.81,392801.0,31.1912,31.3785,31.1612,31.326,392801.0
2015-12-15 09:30:00,42.0,42.16,41.81,41.98,142573.0,31.4684,31.5883,31.326,31.4534,142573.0
2015-12-15 10:00:00,42.0,42.11,41.85,42.05,106569.0,31.4684,31.5508,31.356,31.5058,106569.0
2015-12-15 10:30:00,42.05,42.09,41.99,42.04,90927.0,31.5058,31.5358,31.4609,31.4983,90927.0
2015-12-15 11:00:00,42.04,42.27,42.03,42.1,124236.0,31.4983,31.6707,31.4909,31.5433,124236.0
2015-12-15 11:30:00,42.11,42.14,42.01,42.04,83062.0,31.5508,31.5733,31.4759,31.4983,83062.0
2015-12-15 12:00:00,42.04,42.15,41.97,42.13,85518.0,31.4983,31.5808,31.4459,31.5658,85518.0
2015-12-15 12:30:00,42.13,42.25,42.12,42.2,63908.0,31.5658,31.6557,31.5583,31.6182,63908.0
2015-12-15 13:00:00,42.21,42.23,42.11,42.17,78563.0,31.6257,31.6407,31.5508,31.5957,78563.0
2015-12-15 13:30:00,42.17,42.27,42.13,42.24,68548.0,31.5957,31.6707,31.5658,31.6482,68548.0
2015-12-15 14:00:00,42.24,42.26,42.18,42.22,83838.0,31.6482,31.6632,31.6032,31.6332,83838.0
2015-12-15 14:30:00,42.22,42.27,42.16,42.17,89421.0,31.6332,31.6707,31.5883,31.5957,89421.0
2015-12-15 15:00:00,42.17,42.18,41.9,41.94,185828.0,31.5957,31.6032,31.3934,31.4234,185828.0
2015-12-15 15:30:00,41.93,42.02,41.91,41.94,333064.0,31.4159,31.4834,31.4009,31.4234,333064.0
2015-12-16 09:30:00,42.26,42.56,42.04,42.53,110829.0,31.6632,31.888,31.4983,31.8655,110829.0
2015-12-16 10:00:00,42.54,42.69,42.53,42.67,138058.0,31.873,31.9854,31.8655,31.9704,138058.0
2015-12-16 10:30:00,42.69,42.76,42.52,42.65,75508.0,31.9854,32.0378,31.858,31.9554,75508.0
2015-12-16 11:00:00,42.64,42.84,42.54,42.82,125977.0,31.9479,32.0977,31.873,32.0828,125977.0
2015-12-16 11:30:00,42.83,42.93,42.68,42.72,109324.0,32.0902,32.1652,31.9779,32.0078,109324.0
2015-12-16 12:00:00,42.73,42.88,42.72,42.8,57634.0,32.0153,32.1277,32.0078,32.0678,57634.0
2015-12-16 12:30:00,42.8,42.83,42.72,42.74,74284.0,32.0678,32.0902,32.0078,32.0228,74284.0
2015-12-16 13:00:00,42.74,42.82,42.69,42.71,61744.0,32.0228,32.0828,31.9854,32.0003,61744.0
2015-12-16 13:30:00,42.71,42.92,42.61,42.84,59777.0,32.0003,32.1577,31.9254,32.0977,59777.0
2015-12-16 14:00:00,42.84,42.89,42.53,42.87,88522.0,32.0977,32.1352,31.8655,32.1202,88522.0
2015-12-16 14:30:00,42.86,43.09,42.84,43.03,101956.0,32.1127,32.2851,32.0977,32.2401,101956.0
2015-12-16 15:00:00,43.03,43.06,42.93,43.06,94910.0,32.2401,32.2626,32.1652,32.2626,94910.0
2015-12-16 15:30:00,43.05,43.12,42.99,43.0,341044.0,32.2551,32.3075,32.2101,32.2176,341044.0
2015-12-17 09:30:00,43.06,43.18,43.0,43.13,115753.0,32.2626,32.3525,32.2176,32.315,115753.0
2015-12-17 10:00:00,43.12,43.2,43.11,43.17,173819.0,32.3075,32.3675,32.3,32.345,173819.0
2015-12-17 10:30:00,43.16,43.24,43.12,43.23,121184.0,32.3375,32.3974,32.3075,32.3899,121184.0
2015-12-17 11:00:00,43.23,43.29,43.06,43.16,82254.0,32.3899,32.4349,32.2626,32.3375,82254.0
2015-12-17 11:30:00,43.17,43.34,43.15,43.33,51343.0,32.345,32.4724,32.33,32.4649,51343.0
2015-12-17 12:00:00,43.33,43.49,43.31,43.48,72709.0,32.4649,32.5848,32.4499,32.5773,72709.0
2015-12-17 12:30:00,43.47,43.53,43.47,43.53,154365.0,32.5698,32.6147,32.5698,32.6147,154365.0
2015-12-17 13:00:00,43.54,43.6,43.5,43.54,50337.0,32.6222,32.6672,32.5922,32.6222,50337.0
2015-12-17 13:30:00,43.55,43.78,43.53,43.75,140142.0,32.6297,32.802,32.6147,32.7796,140142.0
2015-12-17 14:00:00,43.74,43.9,43.69,43.85,118493.0,32.7721,32.8919,32.7346,32.8545,118493.0
2015-12-17 14:30:00,43.84,43.88,43.69,43.71,48847.0,32.847,32.877,32.7346,32.7496,48847.0
2015-12-17 15:00:00,43.71,43.93,43.68,43.91,525731.0,32.7496,32.9144,32.7271,32.8994,525731.0
2015-12-17 15:30:00,43.91,44.06,43.84,44.04,1059405.0,32.8994,33.0118,32.847,32.9968,1059405.0
2015-12-18 09:30:00,43.79,43.85,43.4,43.42,285541.0,32.8095,32.8545,32.5173,32.5323,285541.0
2015-12-18 10:00:00,43.42,43.44,43.17,43.18,108264.0,32.5323,32.5473,32.345,32.3525,108264.0
2015-12-18 10:30:00,43.18,43.22,43.01,43.2,155173.0,32.3525,32.3825,32.2251,32.3675,155173.0
2015-12-18 11:00:00,43.2,43.24,43.13,43.2,156833.0,32.3675,32.3974,32.315,32.3675,156833.0
2015-12-18 11:30:00,43.2,43.3,43.18,43.27,84093.0,32.3675,32.4424,32.3525,32.4199,84093.0
2015-12-18 12:00:00,43.28,43.29,43.14,43.21,95357.0,32.4274,32.4349,32.3225,32.375,95357.0
2015-12-18 12:30:00,43.21,43.37,43.19,43.3,57641.0,32.375,32.4948,32.36,32.4424,57641.0
2015-12-18 13:00:00,43.31,43.4,43.29,43.38,59381.0,32.4499,32.5173,32.4349,32.5023,59381.0
2015-12-18 13:30:00,43.38,43.44,43.36,43.36,60484.0,32.5023,32.5473,32.4874,32.4874,60484.0
2015-12-18 14:00:00,43.37,43.53,43.36,43.52,90282.0,32.4948,32.6147,32.4874,32.6072,90282.0
2015-12-18 14:30:00,43.53,43.58,43.46,43.48,118153.0,32.6147,32.6522,32.5623,32.5773,118153.0
2015-12-18 15:00:00,43.49,43.52,43.34,43.37,131430.0,32.5848,32.6072,32.4724,32.4948,131430.0
2015-12-18 15:30:00,43.37,43.38,43.18,43.2,681963.0,32.4948,32.5023,32.3525,32.3675,681963.0
2015-12-21 09:30:00,43.28,43.53,43.2,43.42,38214.0,32.4274,32.6147,32.3675,32.5323,38214.0
2015-12-21 10:00:00,43.43,43.46,43.16,43.33,48596.0,32.5398,32.5623,32.3375,32.4649,48596.0
2015-12-21 10:30:00,43.35,43.36,43.23,43.23,62930.0,32.4799,32.4874,32.3899,32.3899,62930.0
2015-12-21 11:00:00,43.22,43.24,42.95,43.01,74369.0,32.3825,32.3974,32.1802,32.2251,74369.0
2015-12-21 11:30:00,43.0,43.0,42.7,42.73,228279.0,32.2176,32.2176,31.9928,32.0153,228279.0
2015-12-21 12:00:00,42.74,42.84,42.67,42.67,52990.0,32.0228,32.0977,31.9704,31.9704,52990.0
2015-12-21 12:30:00,42.67,42.83,42.67,42.8,57589.0,31.9704,32.0902,31.9704,32.0678,57589.0
2015-12-21 13:00:00,42.8,42.89,42.77,42.87,97947.0,32.0678,32.1352,32.0453,32.1202,97947.0
2015-12-21 13:30:00,42.88,42.95,42.85,42.9,78121.0,32.1277,32.1802,32.1052,32.1427,78121.0
2015-12-21 14:00:00,42.9,42.95,42.82,42.83,93416.0,32.1427,32.1802,32.0828,32.0902,93416.0
2015-12-21 14:30:00,42.82,42.83,42.65,42.69,105205.0,32.0828,32.0902,31.9554,31.9854,105205.0
2015-12-21 15:00:00,42.7,42.78,42.67,42.72,81096.0,31.9928,32.0528,31.9704,32.0078,81096.0
2015-12-21 15:30:00,42.71,42.85,42.65,42.84,210266.0,32.0003,32.1052,31.9554,32.0977,210266.0
2015-12-22 09:30:00,42.98,43.16,42.67,42.74,56843.0,32.2026,32.3375,31.9704,32.0228,56843.0
2015-12-22 10:00:00,42.76,42.79,42.44,42.55,256804.0,32.0378,32.0603,31.798,31.8805,256804.0
2015-12-22 10:30:00,42.56,42.83,42.56,42.8,66192.0,31.888,32.0902,31.888,32.0678,66192.0
2015-12-22 11:00:00,42.8,42.81,42.69,42.73,79699.0,32.0678,32.0753,31.9854,32.0153,79699.0
2015-12-22 11:30:00,42.74,42.92,42.74,42.81,75128.0,32.0228,32.1577,32.0228,32.0753,75128.0
2015-12-22 12:00:00,42.8,42.87,42.7,42.76,102095.0,32.0678,32.1202,31.9928,32.0378,102095.0
2015-12-22 12:30:00,42.76,42.86,42.69,42.84,103300.0,32.0378,32.1127,31.9854,32.0977,103300.0
2015-12-22 13:00:00,42.84,42.91,42.81,42.82,38830.0,32.0977,32.1502,32.0753,32.0828,38830.0
2015-12-22 13:30:00,42.82,42.96,42.74,42.94,30121.0,32.0828,32.1877,32.0228,32.1727,30121.0
2015-12-22 14:00:00,42.94,43.0,42.89,42.98,35826.0,32.1727,32.2176,32.1352,32.2026,35826.0
2015-12-22 14:30:00,42.98,43.04,42.86,43.04,99042.0,32.2026,32.2476,32.1127,32.2476,99042.0
2015-12-22 15:00:00,43.05,43.28,43.03,43.23,73180.0,32.2551,32.4274,32.2401,32.3899,73180.0
2015-12-22 15:30:00,43.23,43.29,43.12,43.2,244032.0,32.3899,32.4349,32.3075,32.3675,244032.0
2015-12-23 09:30:00,43.36,43.8,43.34,43.8,112446.0,32.4874,32.817,32.4724,32.817,112446.0
2015-12-23 10:00:00,43.79,43.8,43.57,43.59,104225.0,32.8095,32.817,32.6447,32.6597,104225.0
2015-12-23 10:30:00,43.59,43.71,43.57,43.7,57210.0,32.6597,32.7496,32.6447,32.7421,57210.0
2015-12-23 11:00:00,43.7,43.8,43.67,43.79,55526.0,32.7421,32.817,32.7196,32.8095,55526.0
2015-12-23 11:30:00,43.8,43.8,43.72,43.77,35536.0,32.817,32.817,32.7571,32.7945,35536.0
2015-12-23 12:00:00,43.76,43.84,43.73,43.79,40944.0,32.787,32.847,32.7646,32.8095,40944.0
2015-12-23 12:30:00,43.79,43.92,43.78,43.87,32707.0,32.8095,32.9069,32.802,32.8695,32707.0
2015-12-23 13:00:00,43.87,43.87,43.76,43.77,26923.0,32.8695,32.8695,32.787,32.7945,26923.0
2015-12-23 13:30:00,43.77,43.93,43.77,43.93,65797.0,32.7945,32.9144,32.7945,32.9144,65797.0
2015-12-23 14:00:00,43.92,43.94,43.85,43.89,53322.0,32.9069,32.9219,32.8545,32.8845,53322.0
2015-12-23 14:30:00,43.88,43.95,43.85,43.87,105017.0,32.877,32.9294,32.8545,32.8695,105017.0
2015-12-23 15:00:00,43.87,43.89,43.73,43.75,95245.0,32.8695,32.8845,32.7646,32.7796,95245.0
2015-12-23 15:30:00,43.74,43.89,43.72,43.84,161792.0,32.7721,32.8845,32.7571,32.847,161792.0
2015-12-24 09:30:00,43.76,43.81,43.6,43.61,66153.0,32.787,32.8245,32.6672,32.6747,66153.0
2015-12-24 10:00:00,43.61,43.66,43.59,43.6,35227.0,32.6747,32.7121,32.6597,32.6672,35227.0
2015-12-24 10:30:00,43.61,43.74,43.59,43.7,28700.0,32.6747,32.7721,32.6597,32.7421,28700.0
2015-12-24 11:00:00,43.7,43.71,43.6,43.6,28243.0,32.7421,32.7496,32.6672,32.6672,28243.0
2015-12-24 11:30:00,43.6,43.69,43.59,43.68,32676.0,32.6672,32.7346,32.6597,32.7271,32676.0
2015-12-24 12:00:00,43.68,43.7,43.6,43.68,30338.0,32.7271,32.7421,32.6672,32.7271,30338.0
2015-12-24 12:30:00,43.68,43.82,43.66,43.67,53396.0,32.7271,32.832,32.7121,32.7196,53396.0
2015-12-28 09:30:00,43.61,43.71,43.57,43.64,64016.0,32.6747,32.7496,32.6447,32.6971,64016.0
2015-12-28 10:00:00,43.65,43.69,43.58,43.66,59619.0,32.7046,32.7346,32.6522,32.7121,59619.0
2015-12-28 10:30:00,43.66,43.79,43.62,43.76,41014.0,32.7121,32.8095,32.6822,32.787,41014.0
2015-12-28 11:00:00,43.77,43.98,43.77,43.84,48919.0,32.7945,32.9519,32.7945,32.847,48919.0
2015-12-28 11:30:00,43.84,43.89,43.79,43.81,51354.0,32.847,32.8845,32.8095,32.8245,51354.0
2015-12-28 12:00:00,43.81,43.92,43.8,43.9,53278.0,32.8245,32.9069,32.817,32.8919,53278.0
2015-12-28 12:30:00,43.89,43.96,43.84,43.89,25924.0,32.8845,32.9369,32.847,32.8845,25924.0
2015-12-28 13:00:00,43.89,44.03,43.89,43.95,38019.0,32.8845,32.9893,32.8845,32.9294,38019.0
2015-12-28 13:30:00,43.95,43.98,43.89,43.94,34088.0,32.9294,32.9519,32.8845,32.9219,34088.0
2015-12-28 14:00:00,43.93,43.97,43.9,43.93,37177.0,32.9144,32.9444,32.8919,32.9144,37177.0
2015-12-28 14:30:00,43.93,43.99,43.9,43.93,73270.0,32.9144,32.9594,32.8919,32.9144,73270.0
2015-12-28 15:00:00,43.94,44.05,43.9,44.04,58977.0,32.9219,33.0043,32.8919,32.9968,58977.0
2015-12-28 15:30:00,44.05,44.05,43.98,44.03,167658.0,33.0043,33.0043,32.9519,32.9893,167658.0
2015-12-29 09:30:00,44.15,44.27,44.07,44.21,103477.0,33.0793,33.1692,33.0193,33.1242,103477.0
2015-12-29 10:00:00,44.21,44.32,44.19,44.3,64473.0,33.1242,33.2066,33.1092,33.1916,64473.0
2015-12-29 10:30:00,44.31,44.32,44.21,44.3,78296.0,33.1991,33.2066,33.1242,33.1916,78296.0
2015-12-29 11:00:00,44.31,44.42,44.3,44.41,49611.0,33.1991,33.2816,33.1916,33.2741,49611.0
2015-12-29 11:30:00,44.41,44.41,44.29,44.32,49179.0,33.2741,33.2741,33.1841,33.2066,49179.0
2015-12-29 12:00:00,44.31,44.4,44.3,44.4,36783.0,33.1991,33.2666,33.1916,33.2666,36783.0
2015-12-29 12:30:00,44.4,44.44,44.29,44.3,35611.0,33.2666,33.2965,33.1841,33.1916,35611.0
2015-12-29 13:00:00,44.3,44.32,44.22,44.23,60300.0,33.1916,33.2066,33.1317,33.1392,60300.0
2015-12-29 13:30:00,44.24,44.24,44.16,44.16,52137.0,33.1467,33.1467,33.0867,33.0867,52137.0
2015-12-29 14:00:00,44.17,44.17,44.02,44.05,79584.0,33.0942,33.0942,32.9819,33.0043,79584.0
2015-12-29 14:30:00,44.05,44.15,44.03,44.15,53387.0,33.0043,33.0793,32.9893,33.0793,53387.0
2015-12-29 15:00:00,44.15,44.17,44.08,44.1,60692.0,33.0793,33.0942,33.0268,33.0418,60692.0
2015-12-29 15:30:00,44.09,44.17,44.02,44.11,146558.0,33.0343,33.0942,32.9819,33.0493,146558.0
2015-12-30 09:30:00,44.18,44.37,43.92,44.26,51071.0,33.1017,33.2441,32.9069,33.1617,51071.0
2015-12-30 10:00:00,44.27,44.34,44.18,44.24,58505.0,33.1692,33.2216,33.1017,33.1467,58505.0
2015-12-30 10:30:00,44.24,44.32,44.18,44.19,48903.0,33.1467,33.2066,33.1017,33.1092,48903.0
2015-12-30 11:00:00,44.19,44.27,44.16,44.17,60105.0,33.1092,33.1692,33.0867,33.0942,60105.0
2015-12-30 11:30:00,44.18,44.19,44.0,44.07,99061.0,33.1017,33.1092,32.9669,33.0193,99061.0
2015-12-30 12:00:00,44.06,44.21,44.06,44.14,40947.0,33.0118,33.1242,33.0118,33.0718,40947.0
2015-12-30 12:30:00,44.13,44.18,44.1,44.16,27172.0,33.0643,33.1017,33.0418,33.0867,27172.0
2015-12-30 13:00:00,44.17,44.23,44.12,44.14,72063.0,33.0942,33.1392,33.0568,33.0718,72063.0
2015-12-30 13:30:00,44.14,44.16,44.1,44.12,48927.0,33.0718,33.0867,33.0418,33.0568,48927.0
2015-12-30 14:00:00,44.12,44.16,44.12,44.16,52042.0,33.0568,33.0867,33.0568,33.0867,52042.0
2015-12-30 14:30:00,44.16,44.21,44.14,44.18,40103.0,33.0867,33.1242,33.0718,33.1017,40103.0
2015-12-30 15:00:00,44.19,44.19,44.13,44.15,40976.0,33.1092,33.1092,33.0643,33.0793,40976.0
2015-12-30 15:30:00,44.14,44.14,43.98,44.01,194814.0,33.0718,33.0718,32.9519,32.9744,194814.0
2015-12-31 09:30:00,43.95,44.0,43.7,43.73,127487.0,32.9294,32.9669,32.7421,32.7646,127487.0
2015-12-31 10:00:00,43.72,43.81,43.57,43.58,77155.0,32.7571,32.8245,32.6447,32.6522,77155.0
2015-12-31 10:30:00,43.57,43.58,43.22,43.24,150570.0,32.6447,32.6522,32.3825,32.3974,150570.0
2015-12-31 11:00:00,43.25,43.29,42.96,42.98,164110.0,32.4049,32.4349,32.1877,32.2026,164110.0
2015-12-31 11:30:00,42.98,43.16,42.92,43.15,286784.0,32.2026,32.3375,32.1577,32.33,286784.0
2015-12-31 12:00:00,43.15,43.39,43.15,43.27,149564.0,32.33,32.5098,32.33,32.4199,149564.0
2015-12-31 12:30:00,43.28,43.41,43.28,43.37,77962.0,32.4274,32.5248,32.4274,32.4948,77962.0
2015-12-31 13:00:00,43.37,43.51,43.29,43.49,107639.0,32.4948,32.5997,32.4349,32.5848,107639.0
2015-12-31 13:30:00,43.48,43.61,43.48,43.57,67062.0,32.5773,32.6747,32.5773,32.6447,67062.0
2015-12-31 14:00:00,43.57,43.62,43.47,43.52,60410.0,32.6447,32.6822,32.5698,32.6072,60410.0
2015-12-31 14:30:00,43.52,43.54,43.38,43.39,54181.0,32.6072,32.6222,32.5023,32.5098,54181.0
2015-12-31 15:00:00,43.38,43.4,43.26,43.26,138942.0,32.5023,32.5173,32.4124,32.4124,138942.0
2015-12-31 15:30:00,43.25,43.32,43.23,43.23,234564.0,32.4049,32.4574,32.3899,32.3899,234564.0
2016-01-04 09:30:00,43.13,43.22,42.71,42.8,181855.0,32.315,32.3825,32.0003,32.0678,181855.0
2016-01-04 10:00:00,42.77,43.03,42.7,42.78,146561.0,32.0453,32.2401,31.9928,32.0528,146561.0
2016-01-04 10:30:00,42.78,42.97,42.69,42.71,187766.0,32.0528,32.1951,31.9854,32.0003,187766.0
2016-01-04 11:00:00,42.71,42.72,42.58,42.66,160476.0,32.0003,32.0078,31.9029,31.9629,160476.0
2016-01-04 11:30:00,42.66,42.93,42.62,42.74,177142.0,31.9629,32.1652,31.9329,32.0228,177142.0
2016-01-04 12:00:00,42.73,42.93,42.68,42.9,97632.0,32.0153,32.1652,31.9779,32.1427,97632.0
2016-01-04 12:30:00,42.89,42.98,42.82,42.91,120736.0,32.1352,32.2026,32.0828,32.1502,120736.0
2016-01-04 13:00:00,42.92,42.94,42.79,42.87,94832.0,32.1577,32.1727,32.0603,32.1202,94832.0
2016-01-04 13:30:00,42.86,42.89,42.68,42.7,127288.0,32.1127,32.1352,31.9779,31.9928,127288.0
2016-01-04 14:00:00,42.69,42.77,42.66,42.68,125414.0,31.9854,32.0453,31.9629,31.9779,125414.0
2016-01-04 14:30:00,42.69,42.74,42.63,42.72,119569.0,31.9854,32.0228,31.9404,32.0078,119569.0
2016-01-04 15:00:00,42.72,42.74,42.66,42.72,148485.0,32.0078,32.0228,31.9629,32.0078,148485.0
2016-01-04 15:30:00,42.72,43.03,42.68,43.03,526392.0,32.0078,32.2401,31.9779,32.2401,526392.0
2016-01-05 09:30:00,43.02,43.02,42.35,42.45,209424.0,32.2326,32.2326,31.7306,31.8055,209424.0
2016-01-05 10:00:00,42.46,42.69,42.46,42.69,210535.0,31.813,31.9854,31.813,31.9854,210535.0
2016-01-05 10:30:00,42.68,43.19,42.66,43.17,109124.0,31.9779,32.36,31.9629,32.345,109124.0
2016-01-05 11:00:00,43.17,43.21,43.0,43.12,75306.0,32.345,32.375,32.2176,32.3075,75306.0
2016-01-05 11:30:00,43.12,43.3,43.12,43.22,75258.0,32.3075,32.4424,32.3075,32.3825,75258.0
2016-01-05 12:00:00,43.22,43.24,43.14,43.18,54129.0,32.3825,32.3974,32.3225,32.3525,54129.0
2016-01-05 12:30:00,43.18,43.31,43.16,43.3,48295.0,32.3525,32.4499,32.3375,32.4424,48295.0
2016-01-05 13:00:00,43.3,43.32,43.22,43.31,133262.0,32.4424,32.4574,32.3825,32.4499,133262.0
2016-01-05 13:30:00,43.31,43.4,43.26,43.39,142988.0,32.4499,32.5173,32.4124,32.5098,142988.0
2016-01-05 14:00:00,43.4,43.4,43.27,43.36,138594.0,32.5173,32.5173,32.4199,32.4874,138594.0
2016-01-05 14:30:00,43.36,43.45,43.36,43.41,168089.0,32.4874,32.5548,32.4874,32.5248,168089.0
2016-01-05 15:00:00,43.41,43.51,43.37,43.49,122086.0,32.5248,32.5997,32.4948,32.5848,122086.0
2016-01-05 15:30:00,43.49,43.59,43.44,43.55,524819.0,32.5848,32.6597,32.5473,32.6297,524819.0
2016-01-06 09:30:00,43.24,43.46,43.15,43.35,113207.0,32.3974,32.5623,32.33,32.4799,113207.0
2016-01-06 10:00:00,43.4,43.59,43.31,43.48,126487.0,32.5173,32.6597,32.4499,32.5773,126487.0
2016-01-06 10:30:00,43.47,43.47,43.33,43.41,50502.0,32.5698,32.5698,32.4649,32.5248,50502.0
2016-01-06 11:00:00,43.41,43.75,43.41,43.65,162434.0,32.5248,32.7796,32.5248,32.7046,162434.0
2016-01-06 11:30:00,43.66,43.68,43.51,43.54,67654.0,32.7121,32.7271,32.5997,32.6222,67654.0
2016-01-06 12:00:00,43.53,43.77,43.52,43.75,103227.0,32.6147,32.7945,32.6072,32.7796,103227.0
2016-01-06 12:30:00,43.74,43.77,43.68,43.75,61142.0,32.7721,32.7945,32.7271,32.7796,61142.0
2016-01-06 13:00:00,43.74,43.84,43.69,43.8,66196.0,32.7721,32.847,32.7346,32.817,66196.0
2016-01-06 13:30:00,43.79,43.85,43.75,43.83,52697.0,32.8095,32.8545,32.7796,32.8395,52697.0
2016-01-06 14:00:00,43.83,43.93,43.78,43.82,113916.0,32.8395,32.9144,32.802,32.832,113916.0
2016-01-06 14:30:00,43.82,43.88,43.68,43.68,166604.0,32.832,32.877,32.7271,32.7271,166604.0
2016-01-06 15:00:00,43.67,43.72,43.52,43.69,227285.0,32.7196,32.7571,32.6072,32.7346,227285.0
2016-01-06 15:30:00,43.7,43.83,43.69,43.82,359351.0,32.7421,32.8395,32.7346,32.832,359351.0
2016-01-07 09:30:00,43.47,43.86,43.4,43.85,237869.0,32.5698,32.862,32.5173,32.8545,237869.0
2016-01-07 10:00:00,43.85,43.97,43.76,43.83,235882.0,32.8545,32.9444,32.787,32.8395,235882.0
2016-01-07 10:30:00,43.83,44.03,43.72,43.97,152638.0,32.8395,32.9893,32.7571,32.9444,152638.0
2016-01-07 11:00:00,43.98,44.02,43.92,43.97,208986.0,32.9519,32.9819,32.9069,32.9444,208986.0
2016-01-07 11:30:00,43.97,44.07,43.92,43.96,152709.0,32.9444,33.0193,32.9069,32.9369,152709.0
2016-01-07 12:00:00,43.96,44.05,43.93,43.97,142474.0,32.9369,33.0043,32.9144,32.9444,142474.0
2016-01-07 12:30:00,43.98,44.08,43.95,44.0,119541.0,32.9519,33.0268,32.9294,32.9669,119541.0
2016-01-07 13:00:00,44.0,44.02,43.78,43.89,137961.0,32.9669,32.9819,32.802,32.8845,137961.0
2016-01-07 13:30:00,43.89,43.97,43.83,43.92,230339.0,32.8845,32.9444,32.8395,32.9069,230339.0
2016-01-07 14:00:00,43.92,43.97,43.85,43.92,187103.0,32.9069,32.9444,32.8545,32.9069,187103.0
2016-01-07 14:30:00,43.91,44.01,43.9,43.95,193530.0,32.8994,32.9744,32.8919,32.9294,193530.0
2016-01-07 15:00:00,43.95,43.96,43.82,43.84,215114.0,32.9294,32.9369,32.832,32.847,215114.0
2016-01-07 15:30:00,43.83,44.01,43.81,43.85,571628.0,32.8395,32.9744,32.8245,32.8545,571628.0
2016-01-08 09:30:00,43.88,44.05,43.7,43.93,136066.0,32.877,33.0043,32.7421,32.9144,136066.0
2016-01-08 10:00:00,43.92,43.92,43.69,43.73,80321.0,32.9069,32.9069,32.7346,32.7646,80321.0
2016-01-08 10:30:00,43.74,43.82,43.66,43.68,154912.0,32.7721,32.832,32.7121,32.7271,154912.0
2016-01-08 11:00:00,43.68,43.77,43.65,43.71,86321.0,32.7271,32.7945,32.7046,32.7496,86321.0
2016-01-08 11:30:00,43.71,43.84,43.68,43.83,127095.0,32.7496,32.847,32.7271,32.8395,127095.0
2016-01-08 12:00:00,43.83,43.85,43.73,43.85,123559.0,32.8395,32.8545,32.7646,32.8545,123559.0
2016-01-08 12:30:00,43.84,43.84,43.75,43.77,62937.0,32.847,32.847,32.7796,32.7945,62937.0
2016-01-08 13:00:00,43.76,43.81,43.64,43.72,55386.0,32.787,32.8245,32.6971,32.7571,55386.0
2016-01-08 13:30:00,43.72,43.74,43.63,43.63,46414.0,32.7571,32.7721,32.6896,32.6896,46414.0
2016-01-08 14:00:00,43.63,43.69,43.52,43.52,66607.0,32.6896,32.7346,32.6072,32.6072,66607.0
2016-01-08 14:30:00,43.51,43.57,43.44,43.45,83366.0,32.5997,32.6447,32.5473,32.5548,83366.0
2016-01-08 15:00:00,43.45,43.56,43.43,43.52,230388.0,32.5548,32.6372,32.5398,32.6072,230388.0
2016-01-08 15:30:00,43.51,43.53,43.45,43.5,614372.0,32.5997,32.6147,32.5548,32.5922,614372.0
2016-01-11 09:30:00,43.54,43.85,43.53,43.75,121854.0,32.6222,32.8545,32.6147,32.7796,121854.0
2016-01-11 10:00:00,43.75,43.77,43.56,43.72,171448.0,32.7796,32.7945,32.6372,32.7571,171448.0
2016-01-11 10:30:00,43.73,43.81,43.57,43.6,116014.0,32.7646,32.8245,32.6447,32.6672,116014.0
2016-01-11 11:00:00,43.61,43.74,43.54,43.73,216393.0,32.6747,32.7721,32.6222,32.7646,216393.0
2016-01-11 11:30:00,43.72,43.8,43.61,43.76,90230.0,32.7571,32.817,32.6747,32.787,90230.0
2016-01-11 12:00:00,43.76,43.77,43.69,43.7,84332.0,32.787,32.7945,32.7346,32.7421,84332.0
2016-01-11 12:30:00,43.71,43.75,43.61,43.63,66172.0,32.7496,32.7796,32.6747,32.6896,66172.0
2016-01-11 13:00:00,43.64,43.7,43.59,43.6,72158.0,32.6971,32.7421,32.6597,32.6672,72158.0
2016-01-11 13:30:00,43.61,43.65,43.41,43.48,73051.0,32.6747,32.7046,32.5248,32.5773,73051.0
2016-01-11 14:00:00,43.48,43.57,43.45,43.47,102587.0,32.5773,32.6447,32.5548,32.5698,102587.0
2016-01-11 14:30:00,43.48,43.56,43.43,43.46,105564.0,32.5773,32.6372,32.5398,32.5623,105564.0
2016-01-11 15:00:00,43.47,43.62,43.41,43.59,203742.0,32.5698,32.6822,32.5248,32.6597,203742.0
2016-01-11 15:30:00,43.59,43.65,43.52,43.53,467770.0,32.6597,32.7046,32.6072,32.6147,467770.0
2016-01-12 09:30:00,43.64,43.64,42.98,43.05,136750.0,32.6971,32.6971,32.2026,32.2551,136750.0
2016-01-12 10:00:00,43.04,43.25,43.04,43.19,120743.0,32.2476,32.4049,32.2476,32.36,120743.0
2016-01-12 10:30:00,43.19,43.43,43.19,43.39,86544.0,32.36,32.5398,32.36,32.5098,86544.0
2016-01-12 11:00:00,43.38,43.53,43.29,43.43,144386.0,32.5023,32.6147,32.4349,32.5398,144386.0
2016-01-12 11:30:00,43.42,43.42,43.25,43.26,132359.0,32.5323,32.5323,32.4049,32.4124,132359.0
2016-01-12 12:00:00,43.26,43.3,43.2,43.26,63694.0,32.4124,32.4424,32.3675,32.4124,63694.0
2016-01-12 12:30:00,43.26,43.29,43.16,43.17,47115.0,32.4124,32.4349,32.3375,32.345,47115.0
2016-01-12 13:00:00,43.16,43.33,43.16,43.26,64726.0,32.3375,32.4649,32.3375,32.4124,64726.0
2016-01-12 13:30:00,43.26,43.33,43.24,43.25,77590.0,32.4124,32.4649,32.3974,32.4049,77590.0
2016-01-12 14:00:00,43.25,43.31,43.2,43.23,60432.0,32.4049,32.4499,32.3675,32.3899,60432.0
2016-01-12 14:30:00,43.21,43.36,43.21,43.25,81138.0,32.375,32.4874,32.375,32.4049,81138.0
2016-01-12 15:00:00,43.25,43.41,43.15,43.37,81288.0,32.4049,32.5248,32.33,32.4948,81288.0
2016-01-12 15:30:00,43.36,43.51,43.34,43.38,308044.0,32.4874,32.5997,32.4724,32.5023,308044.0
2016-01-13 09:30:00,43.54,43.72,43.51,43.66,124557.0,32.6222,32.7571,32.5997,32.7121,124557.0
2016-01-13 10:00:00,43.67,43.75,43.45,43.73,151018.0,32.7196,32.7796,32.5548,32.7646,151018.0
2016-01-13 10:30:00,43.72,43.73,43.36,43.5,95247.0,32.7571,32.7646,32.4874,32.5922,95247.0
2016-01-13 11:00:00,43.5,43.67,43.43,43.61,71687.0,32.5922,32.7196,32.5398,32.6747,71687.0
2016-01-13 11:30:00,43.6,43.65,43.48,43.52,104162.0,32.6672,32.7046,32.5773,32.6072,104162.0
2016-01-13 12:00:00,43.54,43.54,43.43,43.5,112718.0,32.6222,32.6222,32.5398,32.5922,112718.0
2016-01-13 12:30:00,43.49,43.5,43.38,43.4,67426.0,32.5848,32.5922,32.5023,32.5173,67426.0
2016-01-13 13:00:00,43.4,43.51,43.36,43.39,53297.0,32.5173,32.5997,32.4874,32.5098,53297.0
2016-01-13 13:30:00,43.39,43.42,43.34,43.37,138607.0,32.5098,32.5323,32.4724,32.4948,138607.0
2016-01-13 14:00:00,43.36,43.5,43.36,43.4,155416.0,32.4874,32.5922,32.4874,32.5173,155416.0
2016-01-13 14:30:00,43.4,43.41,43.05,43.08,209211.0,32.5173,32.5248,32.2551,32.2776,209211.0
2016-01-13 15:00:00,43.08,43.25,43.05,43.17,129168.0,32.2776,32.4049,32.2551,32.345,129168.0
2016-01-13 15:30:00,43.17,43.24,43.09,43.12,437697.0,32.345,32.3974,32.2851,32.3075,437697.0
2016-01-14 09:30:00,43.06,43.61,42.92,43.59,138266.0,32.2626,32.6747,32.1577,32.6597,138266.0
2016-01-14 10:00:00,43.58,43.68,42.86,42.93,107945.0,32.6522,32.7271,32.1127,32.1652,107945.0
2016-01-14 10:30:00,42.94,43.42,42.94,43.42,78623.0,32.1727,32.5323,32.1727,32.5323,78623.0
2016-01-14 11:00:00,43.44,43.73,43.41,43.63,144481.0,32.5473,32.7646,32.5248,32.6896,144481.0
2016-01-14 11:30:00,43.64,43.64,43.41,43.52,38007.0,32.6971,32.6971,32.5248,32.6072,38007.0
2016-01-14 12:00:00,43.54,43.6,43.36,43.4,85409.0,32.6222,32.6672,32.4874,32.5173,85409.0
2016-01-14 12:30:00,43.4,43.61,43.4,43.53,36298.0,32.5173,32.6747,32.5173,32.6147,36298.0
2016-01-14 13:00:00,43.51,43.58,43.46,43.58,32903.0,32.5997,32.6522,32.5623,32.6522,32903.0
2016-01-14 13:30:00,43.58,43.59,43.52,43.59,39653.0,32.6522,32.6597,32.6072,32.6597,39653.0
2016-01-14 14:00:00,43.6,43.66,43.52,43.65,53661.0,32.6672,32.7121,32.6072,32.7046,53661.0
2016-01-14 14:30:00,43.64,43.73,43.61,43.73,55565.0,32.6971,32.7646,32.6747,32.7646,55565.0
2016-01-14 15:00:00,43.74,43.96,43.72,43.94,72196.0,32.7721,32.9369,32.7571,32.9219,72196.0
2016-01-14 15:30:00,43.94,43.97,43.66,43.7,324921.0,32.9219,32.9444,32.7121,32.7421,324921.0
2016-01-15 09:30:00,43.12,43.65,43.11,43.42,192339.0,32.3075,32.7046,32.3,32.5323,192339.0
2016-01-15 10:00:00,43.42,43.7,43.19,43.65,122247.0,32.5323,32.7421,32.36,32.7046,122247.0
2016-01-15 10:30:00,43.64,43.65,43.41,43.48,83678.0,32.6971,32.7046,32.5248,32.5773,83678.0
2016-01-15 11:00:00,43.48,43.51,43.37,43.48,90778.0,32.5773,32.5997,32.4948,32.5773,90778.0
2016-01-15 11:30:00,43.47,43.54,43.36,43.4,69611.0,32.5698,32.6222,32.4874,32.5173,69611.0
2016-01-15 12:00:00,43.39,43.4,43.14,43.21,99209.0,32.5098,32.5173,32.3225,32.375,99209.0
2016-01-15 12:30:00,43.21,43.23,43.02,43.11,64980.0,32.375,32.3899,32.2326,32.3,64980.0
2016-01-15 13:00:00,43.11,43.25,43.06,43.07,96876.0,32.3,32.4049,32.2626,32.2701,96876.0
2016-01-15 13:30:00,43.07,43.08,42.91,42.97,117654.0,32.2701,32.2776,32.1502,32.1951,117654.0
2016-01-15 14:00:00,42.97,43.22,42.97,43.18,85215.0,32.1951,32.3825,32.1951,32.3525,85215.0
2016-01-15 14:30:00,43.17,43.5,43.14,43.5,105359.0,32.345,32.5922,32.3225,32.5922,105359.0
2016-01-15 15:00:00,43.5,43.51,43.3,43.48,124340.0,32.5922,32.5997,32.4424,32.5773,124340.0
2016-01-15 15:30:00,43.47,43.53,43.35,43.51,286575.0,32.5698,32.6147,32.4799,32.5997,286575.0
2016-01-19 09:30:00,43.93,44.0,43.39,43.62,479442.0,32.9144,32.9669,32.5098,32.6822,479442.0
2016-01-19 10:00:00,43.62,43.62,43.41,43.58,330511.0,32.6822,32.6822,32.5248,32.6522,330511.0
2016-01-19 10:30:00,43.58,43.59,43.34,43.45,169238.0,32.6522,32.6597,32.4724,32.5548,169238.0
2016-01-19 11:00:00,43.44,43.55,43.38,43.5,155979.0,32.5473,32.6297,32.5023,32.5922,155979.0
2016-01-19 11:30:00,43.51,43.72,43.51,43.68,128146.0,32.5997,32.7571,32.5997,32.7271,128146.0
2016-01-19 12:00:00,43.67,43.7,43.41,43.46,117935.0,32.7196,32.7421,32.5248,32.5623,117935.0
2016-01-19 12:30:00,43.46,43.54,43.43,43.48,113966.0,32.5623,32.6222,32.5398,32.5773,113966.0
2016-01-19 13:00:00,43.48,43.53,43.34,43.38,158045.0,32.5773,32.6147,32.4724,32.5023,158045.0
2016-01-19 13:30:00,43.39,43.43,43.34,43.39,127697.0,32.5098,32.5398,32.4724,32.5098,127697.0
2016-01-19 14:00:00,43.39,43.44,43.28,43.3,168026.0,32.5098,32.5473,32.4274,32.4424,168026.0
2016-01-19 14:30:00,43.29,43.37,43.14,43.16,340407.0,32.4349,32.4948,32.3225,32.3375,340407.0
2016-01-19 15:00:00,43.17,43.3,43.15,43.28,291047.0,32.345,32.4424,32.33,32.4274,291047.0
2016-01-19 15:30:00,43.29,43.65,43.28,43.45,891338.0,32.4349,32.7046,32.4274,32.5548,891338.0
2016-01-20 09:30:00,43.39,43.5,42.76,42.85,170381.0,32.5098,32.5922,32.0378,32.1052,170381.0
2016-01-20 10:00:00,42.86,42.96,42.48,42.58,212888.0,32.1127,32.1877,31.828,31.9029,212888.0
2016-01-20 10:30:00,42.57,42.59,42.26,42.28,224692.0,31.8954,31.9104,31.6632,31.6782,224692.0
2016-01-20 11:00:00,42.29,42.43,42.18,42.23,184234.0,31.6857,31.7906,31.6032,31.6407,184234.0
2016-01-20 11:30:00,42.23,42.28,41.97,42.02,186852.0,31.6407,31.6782,31.4459,31.4834,186852.0
2016-01-20 12:00:00,42.02,42.07,41.5,41.52,148099.0,31.4834,31.5208,31.0938,31.1087,148099.0
2016-01-20 12:30:00,41.52,41.9,41.52,41.9,174819.0,31.1087,31.3934,31.1087,31.3934,174819.0
2016-01-20 13:00:00,41.91,42.0,41.82,41.92,127392.0,31.4009,31.4684,31.3335,31.4084,127392.0
2016-01-20 13:30:00,41.92,42.11,41.77,41.98,117212.0,31.4084,31.5508,31.296,31.4534,117212.0
2016-01-20 14:00:00,41.98,42.08,41.88,41.95,467133.0,31.4534,31.5283,31.3785,31.4309,467133.0
2016-01-20 14:30:00,41.95,42.0,41.88,41.96,165136.0,31.4309,31.4684,31.3785,31.4384,165136.0
2016-01-20 15:00:00,41.96,42.54,41.94,42.52,235962.0,31.4384,31.873,31.4234,31.858,235962.0
2016-01-20 15:30:00,42.52,42.54,42.28,42.33,659267.0,31.858,31.873,31.6782,31.7156,659267.0
2016-01-21 09:30:00,42.33,42.52,41.87,41.91,141954.0,31.7156,31.858,31.371,31.4009,141954.0
2016-01-21 10:00:00,41.93,42.22,41.76,41.9,152152.0,31.4159,31.6332,31.2886,31.3934,152152.0
2016-01-21 10:30:00,41.92,42.22,41.91,42.11,111588.0,31.4084,31.6332,31.4009,31.5508,111588.0
2016-01-21 11:00:00,42.11,42.31,42.02,42.23,98995.0,31.5508,31.7006,31.4834,31.6407,98995.0
2016-01-21 11:30:00,42.23,42.36,42.06,42.34,112609.0,31.6407,31.7381,31.5133,31.7231,112609.0
2016-01-21 12:00:00,42.34,42.4,42.26,42.4,100028.0,31.7231,31.7681,31.6632,31.7681,100028.0
2016-01-21 12:30:00,42.39,42.42,42.24,42.28,79182.0,31.7606,31.7831,31.6482,31.6782,79182.0
2016-01-21 13:00:00,42.28,42.29,42.08,42.09,77086.0,31.6782,31.6857,31.5283,31.5358,77086.0
2016-01-21 13:30:00,42.1,42.18,42.01,42.11,106857.0,31.5433,31.6032,31.4759,31.5508,106857.0
2016-01-21 14:00:00,42.11,42.13,41.8,41.85,123557.0,31.5508,31.5658,31.3185,31.356,123557.0
2016-01-21 14:30:00,41.85,42.21,41.85,42.21,171502.0,31.356,31.6257,31.356,31.6257,171502.0
2016-01-21 15:00:00,42.21,42.21,42.03,42.19,138685.0,31.6257,31.6257,31.4909,31.6107,138685.0
2016-01-21 15:30:00,42.19,42.31,42.11,42.11,356297.0,31.6107,31.7006,31.5508,31.5508,356297.0
2016-01-22 09:30:00,42.35,42.55,42.1,42.43,174433.0,31.7306,31.8805,31.5433,31.7906,174433.0
2016-01-22 10:00:00,42.42,42.5,42.28,42.43,165456.0,31.7831,31.843,31.6782,31.7906,165456.0
2016-01-22 10:30:00,42.42,42.5,42.29,42.38,112938.0,31.7831,31.843,31.6857,31.7531,112938.0
2016-01-22 11:00:00,42.38,42.49,42.37,42.47,87633.0,31.7531,31.8355,31.7456,31.8205,87633.0
2016-01-22 11:30:00,42.48,42.58,42.41,42.58,82057.0,31.828,31.9029,31.7756,31.9029,82057.0
2016-01-22 12:00:00,42.57,42.67,42.5,42.59,76686.0,31.8954,31.9704,31.843,31.9104,76686.0
2016-01-22 12:30:00,42.6,42.71,42.54,42.7,53583.0,31.9179,32.0003,31.873,31.9928,53583.0
2016-01-22 13:00:00,42.71,42.8,42.65,42.73,57162.0,32.0003,32.0678,31.9554,32.0153,57162.0
2016-01-22 13:30:00,42.73,42.99,42.73,42.89,81706.0,32.0153,32.2101,32.0153,32.1352,81706.0
2016-01-22 14:00:00,42.89,43.01,42.86,42.87,87147.0,32.1352,32.2251,32.1127,32.1202,87147.0
2016-01-22 14:30:00,42.87,42.92,42.77,42.91,113121.0,32.1202,32.1577,32.0453,32.1502,113121.0
2016-01-22 15:00:00,42.91,42.96,42.8,42.95,122816.0,32.1502,32.1877,32.0678,32.1802,122816.0
2016-01-22 15:30:00,42.93,43.02,42.83,42.96,302590.0,32.1652,32.2326,32.0902,32.1877,302590.0
2016-01-25 09:30:00,43.06,43.09,42.66,42.97,138177.0,32.2626,32.2851,31.9629,32.1951,138177.0
2016-01-25 10:00:00,42.97,42.97,42.72,42.75,113759.0,32.1951,32.1951,32.0078,32.0303,113759.0
2016-01-25 10:30:00,42.75,42.77,42.53,42.67,101574.0,32.0303,32.0453,31.8655,31.9704,101574.0
2016-01-25 11:00:00,42.66,42.9,42.56,42.84,106283.0,31.9629,32.1427,31.888,32.0977,106283.0
2016-01-25 11:30:00,42.85,42.97,42.75,42.83,96036.0,32.1052,32.1951,32.0303,32.0902,96036.0
2016-01-25 12:00:00,42.82,42.88,42.74,42.8,91204.0,32.0828,32.1277,32.0228,32.0678,91204.0
2016-01-25 12:30:00,42.79,42.9,42.74,42.87,76929.0,32.0603,32.1427,32.0228,32.1202,76929.0
2016-01-25 13:00:00,42.86,42.92,42.78,42.86,72352.0,32.1127,32.1577,32.0528,32.1127,72352.0
2016-01-25 13:30:00,42.86,42.89,42.79,42.79,77505.0,32.1127,32.1352,32.0603,32.0603,77505.0
2016-01-25 14:00:00,42.79,42.87,42.74,42.81,73214.0,32.0603,32.1202,32.0228,32.0753,73214.0
2016-01-25 14:30:00,42.82,42.82,42.66,42.66,123145.0,32.0828,32.0828,31.9629,31.9629,123145.0
2016-01-25 15:00:00,42.66,42.77,42.66,42.67,174019.0,31.9629,32.0453,31.9629,31.9704,174019.0
2016-01-25 15:30:00,42.67,42.74,42.55,42.68,282001.0,31.9704,32.0228,31.8805,31.9779,282001.0
2016-01-26 09:30:00,42.76,43.25,42.61,43.25,131426.0,32.0378,32.4049,31.9254,32.4049,131426.0
2016-01-26 10:00:00,43.25,43.42,43.19,43.27,67939.0,32.4049,32.5323,32.36,32.4199,67939.0
2016-01-26 10:30:00,43.27,43.4,43.18,43.23,123084.0,32.4199,32.5173,32.3525,32.3899,123084.0
2016-01-26 11:00:00,43.23,43.26,42.89,42.89,60421.0,32.3899,32.4124,32.1352,32.1352,60421.0
2016-01-26 11:30:00,42.88,43.02,42.86,42.94,62103.0,32.1277,32.2326,32.1127,32.1727,62103.0
2016-01-26 12:00:00,42.92,43.09,42.92,42.93,46868.0,32.1577,32.2851,32.1577,32.1652,46868.0
2016-01-26 12:30:00,42.93,42.99,42.9,42.97,52011.0,32.1652,32.2101,32.1427,32.1951,52011.0
2016-01-26 13:00:00,42.97,42.97,42.85,42.85,41281.0,32.1951,32.1951,32.1052,32.1052,41281.0
2016-01-26 13:30:00,42.86,42.9,42.79,42.88,39993.0,32.1127,32.1427,32.0603,32.1277,39993.0
2016-01-26 14:00:00,42.88,42.88,42.66,42.67,90791.0,32.1277,32.1277,31.9629,31.9704,90791.0
2016-01-26 14:30:00,42.67,42.73,42.64,42.71,86915.0,31.9704,32.0153,31.9479,32.0003,86915.0
2016-01-26 15:00:00,42.71,42.72,42.58,42.62,118130.0,32.0003,32.0078,31.9029,31.9329,118130.0
2016-01-26 15:30:00,42.61,42.77,42.55,42.76,308612.0,31.9254,32.0453,31.8805,32.0378,308612.0
2016-01-27 09:30:00,42.78,43.03,42.54,43.0,76727.0,32.0528,32.2401,31.873,32.2176,76727.0
2016-01-27 10:00:00,43.06,43.12,42.93,43.04,73624.0,32.2626,32.3075,32.1652,32.2476,73624.0
2016-01-27 10:30:00,43.04,43.2,42.93,42.98,87689.0,32.2476,32.3675,32.1652,32.2026,87689.0
2016-01-27 11:00:00,42.98,43.09,42.93,43.09,80042.0,32.2026,32.2851,32.1652,32.2851,80042.0
2016-01-27 11:30:00,43.09,43.32,43.08,43.31,72665.0,32.2851,32.4574,32.2776,32.4499,72665.0
2016-01-27 12:00:00,43.3,43.46,43.25,43.43,140161.0,32.4424,32.5623,32.4049,32.5398,140161.0
2016-01-27 12:30:00,43.44,43.44,43.23,43.26,94469.0,32.5473,32.5473,32.3899,32.4124,94469.0
2016-01-27 13:00:00,43.26,43.34,43.22,43.26,43204.0,32.4124,32.4724,32.3825,32.4124,43204.0
2016-01-27 13:30:00,43.27,43.28,43.16,43.17,47414.0,32.4199,32.4274,32.3375,32.345,47414.0
2016-01-27 14:00:00,43.19,43.31,43.04,43.1,152200.0,32.36,32.4499,32.2476,32.2925,152200.0
2016-01-27 14:30:00,43.1,43.17,43.03,43.07,170587.0,32.2925,32.345,32.2401,32.2701,170587.0
2016-01-27 15:00:00,43.06,43.07,42.75,43.01,184373.0,32.2626,32.2701,32.0303,32.2251,184373.0
2016-01-27 15:30:00,43.01,43.2,43.0,43.2,345984.0,32.2251,32.3675,32.2176,32.3675,345984.0
2016-01-28 09:30:00,43.14,43.43,42.75,43.38,119523.0,32.3225,32.5398,32.0303,32.5023,119523.0
2016-01-28 10:00:00,43.38,43.6,43.23,43.48,71928.0,32.5023,32.6672,32.3899,32.5773,71928.0
2016-01-28 10:30:00,43.47,43.66,43.32,43.64,79706.0,32.5698,32.7121,32.4574,32.6971,79706.0
2016-01-28 11:00:00,43.63,43.78,43.56,43.7,124410.0,32.6896,32.802,32.6372,32.7421,124410.0
2016-01-28 11:30:00,43.69,43.7,43.45,43.47,73419.0,32.7346,32.7421,32.5548,32.5698,73419.0
2016-01-28 12:00:00,43.47,43.73,43.46,43.72,56705.0,32.5698,32.7646,32.5623,32.7571,56705.0
2016-01-28 12:30:00,43.72,43.86,43.69,43.78,52063.0,32.7571,32.862,32.7346,32.802,52063.0
2016-01-28 13:00:00,43.78,43.85,43.65,43.83,54084.0,32.802,32.8545,32.7046,32.8395,54084.0
2016-01-28 13:30:00,43.81,43.92,43.78,43.81,50599.0,32.8245,32.9069,32.802,32.8245,50599.0
2016-01-28 14:00:00,43.81,44.09,43.81,44.06,95386.0,32.8245,33.0343,32.8245,33.0118,95386.0
2016-01-28 14:30:00,44.06,44.1,43.87,43.91,87457.0,33.0118,33.0418,32.8695,32.8994,87457.0
2016-01-28 15:00:00,43.91,43.94,43.75,43.82,115750.0,32.8994,32.9219,32.7796,32.832,115750.0
2016-01-28 15:30:00,43.82,44.0,43.81,43.86,339658.0,32.832,32.9669,32.8245,32.862,339658.0
2016-01-29 09:30:00,44.3,44.69,44.08,44.54,193393.0,33.1916,33.4838,33.0268,33.3715,193393.0
2016-01-29 10:00:00,44.55,44.84,44.46,44.81,130428.0,33.379,33.5962,33.3115,33.5738,130428.0
2016-01-29 10:30:00,44.8,44.91,44.65,44.89,109182.0,33.5663,33.6487,33.4539,33.6337,109182.0
2016-01-29 11:00:00,44.89,44.93,44.69,44.79,98314.0,33.6337,33.6637,33.4838,33.5588,98314.0
2016-01-29 11:30:00,44.8,44.96,44.74,44.96,74113.0,33.5663,33.6861,33.5213,33.6861,74113.0
2016-01-29 12:00:00,44.96,44.97,44.83,44.89,56800.0,33.6861,33.6936,33.5887,33.6337,56800.0
2016-01-29 12:30:00,44.89,44.91,44.76,44.89,61450.0,33.6337,33.6487,33.5363,33.6337,61450.0
2016-01-29 13:00:00,44.89,44.93,44.84,44.85,54246.0,33.6337,33.6637,33.5962,33.6037,54246.0
2016-01-29 13:30:00,44.85,44.91,44.81,44.87,63551.0,33.6037,33.6487,33.5738,33.6187,63551.0
2016-01-29 14:00:00,44.87,44.89,44.65,44.72,72992.0,33.6187,33.6337,33.4539,33.5063,72992.0
2016-01-29 14:30:00,44.71,44.79,44.69,44.74,78629.0,33.4988,33.5588,33.4838,33.5213,78629.0
2016-01-29 15:00:00,44.75,44.91,44.73,44.87,112631.0,33.5288,33.6487,33.5138,33.6187,112631.0
2016-01-29 15:30:00,44.87,44.97,44.84,44.92,396465.0,33.6187,33.6936,33.5962,33.6562,396465.0
2016-02-01 09:30:00,44.73,45.26,44.69,45.02,93538.0,33.5138,33.9109,33.4838,33.7311,93538.0
2016-02-01 10:00:00,45.01,45.13,44.92,45.09,127248.0,33.7236,33.8135,33.6562,33.7835,127248.0
2016-02-01 10:30:00,45.08,45.32,45.0,45.28,98517.0,33.7761,33.9559,33.7161,33.9259,98517.0
2016-02-01 11:00:00,45.28,45.37,45.09,45.37,103133.0,33.9259,33.9933,33.7835,33.9933,103133.0
2016-02-01 11:30:00,45.38,45.6,45.34,45.56,76280.0,34.0008,34.1657,33.9709,34.1357,76280.0
2016-02-01 12:00:00,45.55,45.62,45.49,45.54,108799.0,34.1282,34.1806,34.0832,34.1207,108799.0
2016-02-01 12:30:00,45.55,45.73,45.54,45.6,66234.0,34.1282,34.2631,34.1207,34.1657,66234.0
2016-02-01 13:00:00,45.6,45.7,45.58,45.67,109660.0,34.1657,34.2406,34.1507,34.2181,109660.0
2016-02-01 13:30:00,45.66,45.77,45.66,45.67,67670.0,34.2106,34.293,34.2106,34.2181,67670.0
2016-02-01 14:00:00,45.67,45.75,45.6,45.62,126262.0,34.2181,34.2781,34.1657,34.1806,126262.0
2016-02-01 14:30:00,45.62,45.72,45.6,45.71,123028.0,34.1806,34.2556,34.1657,34.2481,123028.0
2016-02-01 15:00:00,45.71,45.81,45.66,45.8,142368.0,34.2481,34.323,34.2106,34.3155,142368.0
2016-02-01 15:30:00,45.8,45.81,45.64,45.65,252207.0,34.3155,34.323,34.1956,34.2031,252207.0
2016-02-02 09:30:00,45.53,45.63,45.34,45.44,122352.0,34.1132,34.1881,33.9709,34.0458,122352.0
2016-02-02 10:00:00,45.44,45.6,45.33,45.53,140189.0,34.0458,34.1657,33.9634,34.1132,140189.0
2016-02-02 10:30:00,45.53,45.77,45.51,45.72,102704.0,34.1132,34.293,34.0982,34.2556,102704.0
2016-02-02 11:00:00,45.71,46.12,45.71,45.81,236884.0,34.2481,34.5553,34.2481,34.323,236884.0
2016-02-02 11:30:00,45.81,45.81,45.65,45.71,94409.0,34.323,34.323,34.2031,34.2481,94409.0
2016-02-02 12:00:00,45.72,45.78,45.66,45.77,97732.0,34.2556,34.3005,34.2106,34.293,97732.0
2016-02-02 12:30:00,45.77,45.82,45.71,45.8,79685.0,34.293,34.3305,34.2481,34.3155,79685.0
2016-02-02 13:00:00,45.8,46.12,45.79,46.07,123627.0,34.3155,34.5553,34.308,34.5178,123627.0
2016-02-02 13:30:00,46.06,46.12,46.01,46.03,95077.0,34.5103,34.5553,34.4729,34.4878,95077.0
2016-02-02 14:00:00,46.03,46.2,45.96,46.2,142711.0,34.4878,34.6152,34.4354,34.6152,142711.0
2016-02-02 14:30:00,46.2,46.5,46.11,46.37,244983.0,34.6152,34.84,34.5478,34.7426,244983.0
2016-02-02 15:00:00,46.36,46.43,46.28,46.35,249892.0,34.7351,34.7875,34.6752,34.7276,249892.0
2016-02-02 15:30:00,46.35,46.43,46.29,46.38,461709.0,34.7276,34.7875,34.6826,34.7501,461709.0
2016-02-03 09:30:00,46.77,47.16,46.73,47.06,293289.0,35.0423,35.3345,35.0123,35.2596,293289.0
2016-02-03 10:00:00,47.06,47.06,46.88,46.93,225012.0,35.2596,35.2596,35.1247,35.1622,225012.0
2016-02-03 10:30:00,46.93,47.25,46.86,47.23,278474.0,35.1622,35.4019,35.1097,35.3869,278474.0
2016-02-03 11:00:00,47.22,47.27,46.97,47.24,222286.0,35.3794,35.4169,35.1921,35.3944,222286.0
2016-02-03 11:30:00,47.24,47.29,47.06,47.07,251870.0,35.3944,35.4319,35.2596,35.2671,251870.0
2016-02-03 12:00:00,47.07,47.32,46.96,47.28,275663.0,35.2671,35.4544,35.1846,35.4244,275663.0
2016-02-03 12:30:00,47.29,47.42,47.18,47.42,121514.0,35.4319,35.5293,35.3495,35.5293,121514.0
2016-02-03 13:00:00,47.42,47.43,47.09,47.29,166740.0,35.5293,35.5368,35.282,35.4319,166740.0
2016-02-03 13:30:00,47.27,47.28,47.03,47.03,192245.0,35.4169,35.4244,35.2371,35.2371,192245.0
2016-02-03 14:00:00,47.03,47.66,47.03,47.64,334906.0,35.2371,35.7091,35.2371,35.6941,334906.0
2016-02-03 14:30:00,47.63,47.9,47.63,47.84,423741.0,35.6866,35.8889,35.6866,35.844,423741.0
2016-02-03 15:00:00,47.83,47.87,47.39,47.4,475260.0,35.8365,35.8665,35.5068,35.5143,475260.0
2016-02-03 15:30:00,47.4,47.44,47.21,47.34,725070.0,35.5143,35.5443,35.372,35.4694,725070.0
2016-02-04 09:30:00,47.16,47.39,47.01,47.01,228137.0,35.3345,35.5068,35.2221,35.2221,228137.0
2016-02-04 10:00:00,47.01,47.13,46.83,46.84,182868.0,35.2221,35.312,35.0872,35.0947,182868.0
2016-02-04 10:30:00,46.84,46.84,46.26,46.48,360315.0,35.0947,35.0947,34.6602,34.825,360315.0
2016-02-04 11:00:00,46.47,46.48,46.29,46.34,196041.0,34.8175,34.825,34.6826,34.7201,196041.0
2016-02-04 11:30:00,46.35,46.62,46.3,46.4,177354.0,34.7276,34.9299,34.6901,34.7651,177354.0
2016-02-04 12:00:00,46.4,46.66,46.39,46.55,111601.0,34.7651,34.9599,34.7576,34.8774,111601.0
2016-02-04 12:30:00,46.55,46.56,46.42,46.49,106821.0,34.8774,34.8849,34.78,34.8325,106821.0
2016-02-04 13:00:00,46.49,46.83,46.48,46.74,110082.0,34.8325,35.0872,34.825,35.0198,110082.0
2016-02-04 13:30:00,46.74,46.97,46.7,46.71,110320.0,35.0198,35.1921,34.9898,34.9973,110320.0
2016-02-04 14:00:00,46.71,46.71,46.29,46.41,205776.0,34.9973,34.9973,34.6826,34.7726,205776.0
2016-02-04 14:30:00,46.4,46.52,46.37,46.5,141459.0,34.7651,34.855,34.7426,34.84,141459.0
2016-02-04 15:00:00,46.49,46.52,46.43,46.43,197968.0,34.8325,34.855,34.7875,34.7875,197968.0
2016-02-04 15:30:00,46.44,46.55,46.42,46.51,429259.0,34.795,34.8774,34.78,34.8475,429259.0
2016-02-05 09:30:00,46.18,46.18,45.54,46.0,204995.0,34.6002,34.6002,34.1207,34.4654,204995.0
2016-02-05 10:00:00,46.01,46.24,45.95,46.06,207100.0,34.4729,34.6452,34.4279,34.5103,207100.0
2016-02-05 10:30:00,46.06,46.29,45.93,46.24,173693.0,34.5103,34.6826,34.4129,34.6452,173693.0
2016-02-05 11:00:00,46.24,46.57,46.21,46.57,221390.0,34.6452,34.8924,34.6227,34.8924,221390.0
2016-02-05 11:30:00,46.57,46.63,46.45,46.52,166358.0,34.8924,34.9374,34.8025,34.855,166358.0
2016-02-05 12:00:00,46.52,46.53,46.2,46.35,151216.0,34.855,34.8625,34.6152,34.7276,151216.0
2016-02-05 12:30:00,46.34,46.47,46.28,46.42,77876.0,34.7201,34.8175,34.6752,34.78,77876.0
2016-02-05 13:00:00,46.42,46.52,46.35,46.52,80454.0,34.78,34.855,34.7276,34.855,80454.0
2016-02-05 13:30:00,46.52,46.61,46.51,46.58,99422.0,34.855,34.9224,34.8475,34.8999,99422.0
2016-02-05 14:00:00,46.58,46.68,46.56,46.63,135912.0,34.8999,34.9749,34.8849,34.9374,135912.0
2016-02-05 14:30:00,46.63,46.74,46.49,46.65,157463.0,34.9374,35.0198,34.8325,34.9524,157463.0
2016-02-05 15:00:00,46.65,46.68,46.56,46.65,128675.0,34.9524,34.9749,34.8849,34.9524,128675.0
2016-02-05 15:30:00,46.64,46.65,46.46,46.48,502291.0,34.9449,34.9524,34.81,34.825,502291.0
2016-02-08 09:30:00,46.62,46.94,46.14,46.18,179918.0,34.9299,35.1697,34.5703,34.6002,179918.0
2016-02-08 10:00:00,46.16,46.36,45.9,45.98,182985.0,34.5852,34.7351,34.3904,34.4504,182985.0
2016-02-08 10:30:00,45.96,46.22,45.94,46.08,122588.0,34.4354,34.6302,34.4204,34.5253,122588.0
2016-02-08 11:00:00,46.09,46.13,45.66,45.69,167431.0,34.5328,34.5628,34.2106,34.2331,167431.0
2016-02-08 11:30:00,45.69,45.7,45.55,45.66,141833.0,34.2331,34.2406,34.1282,34.2106,141833.0
2016-02-08 12:00:00,45.66,45.94,45.64,45.88,70693.0,34.2106,34.4204,34.1956,34.3755,70693.0
2016-02-08 12:30:00,45.89,46.12,45.85,46.07,70535.0,34.3829,34.5553,34.353,34.5178,70535.0
2016-02-08 13:00:00,46.07,46.12,45.96,46.07,57084.0,34.5178,34.5553,34.4354,34.5178,57084.0
2016-02-08 13:30:00,46.08,46.15,45.98,46.0,68101.0,34.5253,34.5777,34.4504,34.4654,68101.0
2016-02-08 14:00:00,46.0,46.13,45.99,46.06,112091.0,34.4654,34.5628,34.4579,34.5103,112091.0
2016-02-08 14:30:00,46.04,46.16,45.98,46.1,97481.0,34.4953,34.5852,34.4504,34.5403,97481.0
2016-02-08 15:00:00,46.1,46.12,45.95,46.0,170375.0,34.5403,34.5553,34.4279,34.4654,170375.0
2016-02-08 15:30:00,46.01,46.23,45.99,46.18,365481.0,34.4729,34.6377,34.4579,34.6002,365481.0
2016-02-09 09:30:00,45.93,46.4,45.85,46.03,113765.0,34.4129,34.7651,34.353,34.4878,113765.0
2016-02-09 10:00:00,46.06,46.25,45.84,45.89,102842.0,34.5103,34.6527,34.3455,34.3829,102842.0
2016-02-09 10:30:00,45.87,46.29,45.87,46.23,113083.0,34.368,34.6826,34.368,34.6377,113083.0
2016-02-09 11:00:00,46.23,46.42,46.14,46.4,101874.0,34.6377,34.78,34.5703,34.7651,101874.0
2016-02-09 11:30:00,46.41,46.5,46.18,46.21,137026.0,34.7726,34.84,34.6002,34.6227,137026.0
2016-02-09 12:00:00,46.21,46.25,46.13,46.2,108055.0,34.6227,34.6527,34.5628,34.6152,108055.0
2016-02-09 12:30:00,46.19,46.3,46.16,46.24,66980.0,34.6077,34.6901,34.5852,34.6452,66980.0
2016-02-09 13:00:00,46.23,46.26,46.07,46.11,88642.0,34.6377,34.6602,34.5178,34.5478,88642.0
2016-02-09 13:30:00,46.14,46.34,46.13,46.32,51296.0,34.5703,34.7201,34.5628,34.7051,51296.0
2016-02-09 14:00:00,46.32,46.33,46.14,46.19,106219.0,34.7051,34.7126,34.5703,34.6077,106219.0
2016-02-09 14:30:00,46.21,46.3,46.11,46.14,168215.0,34.6227,34.6901,34.5478,34.5703,168215.0
2016-02-09 15:00:00,46.14,46.26,46.09,46.12,221598.0,34.5703,34.6602,34.5328,34.5553,221598.0
2016-02-09 15:30:00,46.11,46.13,45.97,46.08,323416.0,34.5478,34.5628,34.4429,34.5253,323416.0
2016-02-10 09:30:00,46.03,46.32,45.69,45.87,326023.0,34.4878,34.7051,34.2331,34.368,326023.0
2016-02-10 10:00:00,45.88,45.92,45.48,45.55,318927.0,34.3755,34.4054,34.0758,34.1282,318927.0
2016-02-10 10:30:00,45.57,45.62,45.38,45.44,290268.0,34.1432,34.1806,34.0008,34.0458,290268.0
2016-02-10 11:00:00,45.45,45.66,45.34,45.61,187034.0,34.0533,34.2106,33.9709,34.1732,187034.0
2016-02-10 11:30:00,45.61,46.06,45.6,46.02,119752.0,34.1732,34.5103,34.1657,34.4803,119752.0
2016-02-10 12:00:00,46.01,46.08,45.95,46.03,92549.0,34.4729,34.5253,34.4279,34.4878,92549.0
2016-02-10 12:30:00,46.04,46.12,45.99,46.1,78574.0,34.4953,34.5553,34.4579,34.5403,78574.0
2016-02-10 13:00:00,46.11,46.15,46.05,46.13,86553.0,34.5478,34.5777,34.5028,34.5628,86553.0
2016-02-10 13:30:00,46.13,46.29,46.11,46.29,55255.0,34.5628,34.6826,34.5478,34.6826,55255.0
2016-02-10 14:00:00,46.29,46.48,46.27,46.41,74774.0,34.6826,34.825,34.6677,34.7726,74774.0
2016-02-10 14:30:00,46.41,46.45,46.33,46.34,96415.0,34.7726,34.8025,34.7126,34.7201,96415.0
2016-02-10 15:00:00,46.35,46.44,46.22,46.23,173816.0,34.7276,34.795,34.6302,34.6377,173816.0
2016-02-10 15:30:00,46.23,46.26,46.13,46.19,334084.0,34.6377,34.6602,34.5628,34.6077,334084.0
2016-02-11 09:30:00,46.16,46.43,45.75,45.88,112971.0,34.5852,34.7875,34.2781,34.3755,112971.0
2016-02-11 10:00:00,45.88,45.99,45.69,45.86,101892.0,34.3755,34.4579,34.2331,34.3605,101892.0
2016-02-11 10:30:00,45.87,45.92,45.65,45.69,64482.0,34.368,34.4054,34.2031,34.2331,64482.0
2016-02-11 11:00:00,45.69,45.83,45.57,45.59,115312.0,34.2331,34.338,34.1432,34.1582,115312.0
2016-02-11 11:30:00,45.59,45.6,45.45,45.5,131143.0,34.1582,34.1657,34.0533,34.0907,131143.0
2016-02-11 12:00:00,45.49,45.57,45.4,45.52,69936.0,34.0832,34.1432,34.0158,34.1057,69936.0
2016-02-11 12:30:00,45.53,45.57,45.44,45.57,51455.0,34.1132,34.1432,34.0458,34.1432,51455.0
2016-02-11 13:00:00,45.58,45.65,45.57,45.6,36420.0,34.1507,34.2031,34.1432,34.1657,36420.0
2016-02-11 13:30:00,45.6,45.64,45.5,45.53,61863.0,34.1657,34.1956,34.0907,34.1132,61863.0
2016-02-11 14:00:00,45.52,45.53,45.34,45.34,46928.0,34.1057,34.1132,33.9709,33.9709,46928.0
2016-02-11 14:30:00,45.34,45.63,45.33,45.49,119856.0,33.9709,34.1881,33.9634,34.0832,119856.0
2016-02-11 15:00:00,45.5,45.54,45.4,45.54,85756.0,34.0907,34.1207,34.0158,34.1207,85756.0
2016-02-11 15:30:00,45.54,45.54,45.35,45.36,253909.0,34.1207,34.1207,33.9784,33.9858,253909.0
2016-02-12 09:30:00,45.31,45.63,44.93,45.55,90036.0,33.9484,34.1881,33.6637,34.1282,90036.0
2016-02-12 10:00:00,45.62,45.71,45.37,45.4,49945.0,34.1806,34.2481,33.9933,34.0158,49945.0
2016-02-12 10:30:00,45.4,45.41,45.13,45.16,49145.0,34.0158,34.0233,33.8135,33.836,49145.0
2016-02-12 11:00:00,45.18,45.26,45.09,45.11,52959.0,33.851,33.9109,33.7835,33.7985,52959.0
2016-02-12 11:30:00,45.12,45.19,45.01,45.08,62726.0,33.806,33.8585,33.7236,33.7761,62726.0
2016-02-12 12:00:00,45.07,45.09,44.84,44.86,52224.0,33.7686,33.7835,33.5962,33.6112,52224.0
2016-02-12 12:30:00,44.87,45.04,44.87,45.01,45221.0,33.6187,33.7461,33.6187,33.7236,45221.0
2016-02-12 13:00:00,45.02,45.16,45.01,45.14,42145.0,33.7311,33.836,33.7236,33.821,42145.0
2016-02-12 13:30:00,45.14,45.29,45.1,45.29,55976.0,33.821,33.9334,33.791,33.9334,55976.0
2016-02-12 14:00:00,45.29,45.29,45.11,45.11,53081.0,33.9334,33.9334,33.7985,33.7985,53081.0
2016-02-12 14:30:00,45.12,45.14,45.05,45.07,67723.0,33.806,33.821,33.7536,33.7686,67723.0
2016-02-12 15:00:00,45.07,45.23,45.04,45.23,63522.0,33.7686,33.8884,33.7461,33.8884,63522.0
2016-02-12 15:30:00,45.23,45.27,45.15,45.23,154821.0,33.8884,33.9184,33.8285,33.8884,154821.0
2016-02-16 09:30:00,45.32,45.39,44.91,45.26,117912.0,33.9559,34.0083,33.6487,33.9109,117912.0
2016-02-16 10:00:00,45.26,45.44,45.16,45.31,123349.0,33.9109,34.0458,33.836,33.9484,123349.0
2016-02-16 10:30:00,45.3,45.36,45.16,45.27,98465.0,33.9409,33.9858,33.836,33.9184,98465.0
2016-02-16 11:00:00,45.27,45.54,45.24,45.54,139241.0,33.9184,34.1207,33.8959,34.1207,139241.0
2016-02-16 11:30:00,45.54,45.6,45.42,45.47,71959.0,34.1207,34.1657,34.0308,34.0683,71959.0
2016-02-16 12:00:00,45.49,45.62,45.44,45.49,63083.0,34.0832,34.1806,34.0458,34.0832,63083.0
2016-02-16 12:30:00,45.49,45.49,45.32,45.37,89371.0,34.0832,34.0832,33.9559,33.9933,89371.0
2016-02-16 13:00:00,45.38,45.5,45.29,45.31,84843.0,34.0008,34.0907,33.9334,33.9484,84843.0
2016-02-16 13:30:00,45.31,45.32,45.17,45.24,114961.0,33.9484,33.9559,33.8435,33.8959,114961.0
2016-02-16 14:00:00,45.25,45.31,45.22,45.26,138812.0,33.9034,33.9484,33.8809,33.9109,138812.0
2016-02-16 14:30:00,45.25,45.42,45.25,45.39,116210.0,33.9034,34.0308,33.9034,34.0083,116210.0
2016-02-16 15:00:00,45.38,45.47,45.38,45.4,128729.0,34.0008,34.0683,34.0008,34.0158,128729.0
2016-02-16 15:30:00,45.4,45.58,45.36,45.57,369181.0,34.0158,34.1507,33.9858,34.1432,369181.0
2016-02-17 09:30:00,45.55,45.57,45.19,45.32,161273.0,34.1282,34.1432,33.8585,33.9559,161273.0
2016-02-17 10:00:00,45.3,45.44,45.27,45.34,119506.0,33.9409,34.0458,33.9184,33.9709,119506.0
2016-02-17 10:30:00,45.33,45.42,45.28,45.32,175701.0,33.9634,34.0308,33.9259,33.9559,175701.0
2016-02-17 11:00:00,45.32,45.48,45.29,45.35,113375.0,33.9559,34.0758,33.9334,33.9784,113375.0
2016-02-17 11:30:00,45.36,45.42,45.29,45.39,105289.0,33.9858,34.0308,33.9334,34.0083,105289.0
2016-02-17 12:00:00,45.35,45.41,45.32,45.34,55792.0,33.9784,34.0233,33.9559,33.9709,55792.0
2016-02-17 12:30:00,45.36,45.4,45.34,45.38,45754.0,33.9858,34.0158,33.9709,34.0008,45754.0
2016-02-17 13:00:00,45.39,45.43,45.35,45.4,78433.0,34.0083,34.0383,33.9784,34.0158,78433.0
2016-02-17 13:30:00,45.4,45.43,45.35,45.36,45426.0,34.0158,34.0383,33.9784,33.9858,45426.0
2016-02-17 14:00:00,45.37,45.43,45.37,45.38,96835.0,33.9933,34.0383,33.9933,34.0008,96835.0
2016-02-17 14:30:00,45.38,45.4,45.29,45.32,78312.0,34.0008,34.0158,33.9334,33.9559,78312.0
2016-02-17 15:00:00,45.33,45.42,45.31,45.4,70978.0,33.9634,34.0308,33.9484,34.0158,70978.0
2016-02-17 15:30:00,45.39,45.42,45.29,45.32,197768.0,34.0083,34.0308,33.9334,33.9559,197768.0
2016-02-18 09:30:00,45.25,45.54,45.16,45.42,118602.0,33.9034,34.1207,33.836,34.0308,118602.0
2016-02-18 10:00:00,45.42,45.75,45.41,45.57,215692.0,34.0308,34.2781,34.0233,34.1432,215692.0
2016-02-18 10:30:00,45.58,45.86,45.51,45.51,240612.0,34.1507,34.3605,34.0982,34.0982,240612.0
2016-02-18 11:00:00,45.5,45.71,45.49,45.69,258439.0,34.0907,34.2481,34.0832,34.2331,258439.0
2016-02-18 11:30:00,45.69,45.91,45.68,45.84,260794.0,34.2331,34.3979,34.2256,34.3455,260794.0
2016-02-18 12:00:00,45.85,45.92,45.8,45.86,137531.0,34.353,34.4054,34.3155,34.3605,137531.0
2016-02-18 12:30:00,45.86,45.98,45.83,45.92,148512.0,34.3605,34.4504,34.338,34.4054,148512.0
2016-02-18 13:00:00,45.93,46.01,45.87,45.95,117822.0,34.4129,34.4729,34.368,34.4279,117822.0
2016-02-18 13:30:00,45.94,46.05,45.88,46.05,95539.0,34.4204,34.5028,34.3755,34.5028,95539.0
2016-02-18 14:00:00,46.04,46.59,46.04,46.39,418512.0,34.4953,34.9074,34.4953,34.7576,418512.0
2016-02-18 14:30:00,46.39,46.49,46.28,46.45,258603.0,34.7576,34.8325,34.6752,34.8025,258603.0
2016-02-18 15:00:00,46.44,46.44,46.12,46.14,271268.0,34.795,34.795,34.5553,34.5703,271268.0
2016-02-18 15:30:00,46.13,46.29,46.09,46.25,721971.0,34.5628,34.6826,34.5328,34.6527,721971.0
2016-02-19 09:30:00,45.81,46.19,45.1,46.07,478008.0,34.323,34.6077,33.791,34.5178,478008.0
2016-02-19 10:00:00,46.06,46.41,45.94,46.41,371616.0,34.5103,34.7726,34.4204,34.7726,371616.0
2016-02-19 10:30:00,46.41,46.69,46.3,46.5,261853.0,34.7726,34.9823,34.6901,34.84,261853.0
2016-02-19 11:00:00,46.5,46.5,46.07,46.08,178302.0,34.84,34.84,34.5178,34.5253,178302.0
2016-02-19 11:30:00,46.08,46.46,45.94,46.36,314142.0,34.5253,34.81,34.4204,34.7351,314142.0
2016-02-19 12:00:00,46.36,46.47,46.33,46.39,101275.0,34.7351,34.8175,34.7126,34.7576,101275.0
2016-02-19 12:30:00,46.38,46.45,46.18,46.18,268732.0,34.7501,34.8025,34.6002,34.6002,268732.0
2016-02-19 13:00:00,46.18,46.19,46.02,46.14,87389.0,34.6002,34.6077,34.4803,34.5703,87389.0
2016-02-19 13:30:00,46.15,46.32,46.1,46.18,59707.0,34.5777,34.7051,34.5403,34.6002,59707.0
2016-02-19 14:00:00,46.17,46.18,45.74,45.74,153221.0,34.5927,34.6002,34.2706,34.2706,153221.0
2016-02-19 14:30:00,45.74,45.95,45.62,45.62,122444.0,34.2706,34.4279,34.1806,34.1806,122444.0
2016-02-19 15:00:00,45.62,45.81,45.6,45.68,144439.0,34.1806,34.323,34.1657,34.2256,144439.0
2016-02-19 15:30:00,45.67,45.75,45.53,45.6,754580.0,34.2181,34.2781,34.1132,34.1657,754580.0
2016-02-22 09:30:00,45.56,45.84,45.46,45.72,110969.0,34.1357,34.3455,34.0608,34.2556,110969.0
2016-02-22 10:00:00,45.73,45.86,45.65,45.8,150355.0,34.2631,34.3605,34.2031,34.3155,150355.0
2016-02-22 10:30:00,45.78,45.97,45.76,45.79,120312.0,34.3005,34.4429,34.2855,34.308,120312.0
2016-02-22 11:00:00,45.78,45.96,45.71,45.88,100812.0,34.3005,34.4354,34.2481,34.3755,100812.0
2016-02-22 11:30:00,45.89,45.9,45.69,45.7,122579.0,34.3829,34.3904,34.2331,34.2406,122579.0
2016-02-22 12:00:00,45.69,45.85,45.68,45.85,77617.0,34.2331,34.353,34.2256,34.353,77617.0
2016-02-22 12:30:00,45.85,45.91,45.71,45.72,82502.0,34.353,34.3979,34.2481,34.2556,82502.0
2016-02-22 13:00:00,45.73,45.77,45.7,45.72,57129.0,34.2631,34.293,34.2406,34.2556,57129.0
2016-02-22 13:30:00,45.71,45.82,45.7,45.8,59657.0,34.2481,34.3305,34.2406,34.3155,59657.0
2016-02-22 14:00:00,45.8,45.8,45.71,45.75,72318.0,34.3155,34.3155,34.2481,34.2781,72318.0
2016-02-22 14:30:00,45.75,45.8,45.7,45.78,57263.0,34.2781,34.3155,34.2406,34.3005,57263.0
2016-02-22 15:00:00,45.78,45.99,45.77,45.95,203976.0,34.3005,34.4579,34.293,34.4279,203976.0
2016-02-22 15:30:00,45.96,46.36,45.95,46.22,672563.0,34.4354,34.7351,34.4279,34.6302,672563.0
2016-02-23 09:30:00,45.94,46.29,45.76,45.88,137362.0,34.4204,34.6826,34.2855,34.3755,137362.0
2016-02-23 10:00:00,45.85,46.19,45.85,46.17,49729.0,34.353,34.6077,34.353,34.5927,49729.0
2016-02-23 10:30:00,46.17,46.3,46.07,46.21,74747.0,34.5927,34.6901,34.5178,34.6227,74747.0
2016-02-23 11:00:00,46.2,46.39,46.19,46.38,67705.0,34.6152,34.7576,34.6077,34.7501,67705.0
2016-02-23 11:30:00,46.37,46.4,46.26,46.29,66198.0,34.7426,34.7651,34.6602,34.6826,66198.0
2016-02-23 12:00:00,46.3,46.35,46.26,46.29,66472.0,34.6901,34.7276,34.6602,34.6826,66472.0
2016-02-23 12:30:00,46.28,46.3,46.23,46.25,38209.0,34.6752,34.6901,34.6377,34.6527,38209.0
2016-02-23 13:00:00,46.24,46.38,46.2,46.36,122125.0,34.6452,34.7501,34.6152,34.7351,122125.0
2016-02-23 13:30:00,46.36,46.36,46.28,46.34,46511.0,34.7351,34.7351,34.6752,34.7201,46511.0
2016-02-23 14:00:00,46.34,46.35,46.26,46.27,81488.0,34.7201,34.7276,34.6602,34.6677,81488.0
2016-02-23 14:30:00,46.26,46.36,46.24,46.35,75497.0,34.6602,34.7351,34.6452,34.7276,75497.0
2016-02-23 15:00:00,46.34,46.35,46.31,46.34,85462.0,34.7201,34.7276,34.6976,34.7201,85462.0
2016-02-23 15:30:00,46.35,46.63,46.35,46.52,369629.0,34.7276,34.9374,34.7276,34.855,369629.0
2016-02-24 09:30:00,46.53,47.53,46.32,47.3,292209.0,34.8625,35.6117,34.7051,35.4394,292209.0
2016-02-24 10:00:00,47.31,47.38,47.08,47.23,271059.0,35.4469,35.4993,35.2745,35.3869,271059.0
2016-02-24 10:30:00,47.26,47.3,47.1,47.23,167857.0,35.4094,35.4394,35.2895,35.3869,167857.0
2016-02-24 11:00:00,47.24,47.36,47.16,47.2,185693.0,35.3944,35.4843,35.3345,35.3645,185693.0
2016-02-24 11:30:00,47.2,47.31,47.07,47.29,259755.0,35.3645,35.4469,35.2671,35.4319,259755.0
2016-02-24 12:00:00,47.29,47.4,47.21,47.34,134104.0,35.4319,35.5143,35.372,35.4694,134104.0
2016-02-24 12:30:00,47.34,47.35,47.19,47.21,153131.0,35.4694,35.4768,35.357,35.372,153131.0
2016-02-24 13:00:00,47.21,47.23,46.93,47.03,102964.0,35.372,35.3869,35.1622,35.2371,102964.0
2016-02-24 13:30:00,47.03,47.15,47.02,47.12,113777.0,35.2371,35.327,35.2296,35.3045,113777.0
2016-02-24 14:00:00,47.12,47.29,47.11,47.25,108980.0,35.3045,35.4319,35.297,35.4019,108980.0
2016-02-24 14:30:00,47.25,47.36,47.25,47.36,132916.0,35.4019,35.4843,35.4019,35.4843,132916.0
2016-02-24 15:00:00,47.36,47.56,47.35,47.51,180179.0,35.4843,35.6342,35.4768,35.5967,180179.0
2016-02-24 15:30:00,47.5,47.51,47.4,47.48,348455.0,35.5892,35.5967,35.5143,35.5742,348455.0
2016-02-25 09:30:00,47.66,47.88,47.53,47.82,114198.0,35.7091,35.8739,35.6117,35.829,114198.0
2016-02-25 10:00:00,47.83,47.87,47.68,47.68,75930.0,35.8365,35.8665,35.7241,35.7241,75930.0
2016-02-25 10:30:00,47.69,47.73,47.56,47.72,133684.0,35.7316,35.7616,35.6342,35.7541,133684.0
2016-02-25 11:00:00,47.72,47.81,47.64,47.78,106813.0,35.7541,35.8215,35.6941,35.799,106813.0
2016-02-25 11:30:00,47.78,48.02,47.75,47.99,116147.0,35.799,35.9788,35.7765,35.9564,116147.0
2016-02-25 12:00:00,47.99,48.22,47.97,48.2,92162.0,35.9564,36.1287,35.9414,36.1137,92162.0
2016-02-25 12:30:00,48.2,48.21,48.09,48.15,67955.0,36.1137,36.1212,36.0313,36.0762,67955.0
2016-02-25 13:00:00,48.15,48.15,47.97,47.98,73968.0,36.0762,36.0762,35.9414,35.9489,73968.0
2016-02-25 13:30:00,47.98,47.99,47.85,47.93,108046.0,35.9489,35.9564,35.8515,35.9114,108046.0
2016-02-25 14:00:00,47.94,47.95,47.84,47.87,101940.0,35.9189,35.9264,35.844,35.8665,101940.0
2016-02-25 14:30:00,47.87,47.97,47.85,47.94,97705.0,35.8665,35.9414,35.8515,35.9189,97705.0
2016-02-25 15:00:00,47.93,48.04,47.91,47.98,129985.0,35.9114,35.9938,35.8964,35.9489,129985.0
2016-02-25 15:30:00,47.98,48.21,47.98,48.14,451481.0,35.9489,36.1212,35.9489,36.0688,451481.0
2016-02-26 09:30:00,47.84,47.9,47.63,47.73,131644.0,35.844,35.8889,35.6866,35.7616,131644.0
2016-02-26 10:00:00,47.73,47.73,47.47,47.55,136653.0,35.7616,35.7616,35.5668,35.6267,136653.0
2016-02-26 10:30:00,47.55,47.57,47.24,47.26,124596.0,35.6267,35.6417,35.3944,35.4094,124596.0
2016-02-26 11:00:00,47.26,47.27,46.97,47.0,153007.0,35.4094,35.4169,35.1921,35.2146,153007.0
2016-02-26 11:30:00,47.0,47.05,46.78,46.81,112306.0,35.2146,35.2521,35.0498,35.0723,112306.0
2016-02-26 12:00:00,46.81,47.06,46.73,47.05,118801.0,35.0723,35.2596,35.0123,35.2521,118801.0
2016-02-26 12:30:00,47.05,47.15,46.97,46.97,282475.0,35.2521,35.327,35.1921,35.1921,282475.0
2016-02-26 13:00:00,46.97,47.01,46.7,46.7,201673.0,35.1921,35.2221,34.9898,34.9898,201673.0
2016-02-26 13:30:00,46.71,46.74,46.62,46.71,102936.0,34.9973,35.0198,34.9299,34.9973,102936.0
2016-02-26 14:00:00,46.72,46.77,46.65,46.7,167850.0,35.0048,35.0423,34.9524,34.9898,167850.0
2016-02-26 14:30:00,46.69,46.69,46.52,46.6,135384.0,34.9823,34.9823,34.855,34.9149,135384.0
2016-02-26 15:00:00,46.6,46.65,46.53,46.62,206597.0,34.9149,34.9524,34.8625,34.9299,206597.0
2016-02-26 15:30:00,46.62,46.72,46.47,46.5,405034.0,34.9299,35.0048,34.8175,34.84,405034.0
2016-02-29 09:30:00,46.4,46.86,46.31,46.86,115826.0,34.7651,35.1097,34.6976,35.1097,115826.0
2016-02-29 10:00:00,46.85,47.11,46.65,47.09,223865.0,35.1022,35.297,34.9524,35.282,223865.0
2016-02-29 10:30:00,47.09,47.14,46.96,47.07,165127.0,35.282,35.3195,35.1846,35.2671,165127.0
2016-02-29 11:00:00,47.06,47.21,47.03,47.2,106420.0,35.2596,35.372,35.2371,35.3645,106420.0
2016-02-29 11:30:00,47.21,47.4,47.15,47.39,125798.0,35.372,35.5143,35.327,35.5068,125798.0
2016-02-29 12:00:00,47.39,47.44,47.29,47.3,87221.0,35.5068,35.5443,35.4319,35.4394,87221.0
2016-02-29 12:30:00,47.3,47.39,47.26,47.3,67256.0,35.4394,35.5068,35.4094,35.4394,67256.0
2016-02-29 13:00:00,47.3,47.34,47.25,47.28,63228.0,35.4394,35.4694,35.4019,35.4244,63228.0
2016-02-29 13:30:00,47.27,47.34,47.25,47.27,71687.0,35.4169,35.4694,35.4019,35.4169,71687.0
2016-02-29 14:00:00,47.27,47.27,47.16,47.17,74819.0,35.4169,35.4169,35.3345,35.342,74819.0
2016-02-29 14:30:00,47.16,47.17,47.0,47.09,139006.0,35.3345,35.342,35.2146,35.282,139006.0
2016-02-29 15:00:00,47.08,47.09,46.85,46.89,138325.0,35.2745,35.282,35.1022,35.1322,138325.0
2016-02-29 15:30:00,46.89,47.12,46.88,46.96,432876.0,35.1322,35.3045,35.1247,35.1846,432876.0
2016-03-01 09:30:00,47.19,47.53,47.04,47.48,146352.0,35.357,35.6117,35.2446,35.5742,146352.0
2016-03-01 10:00:00,47.46,47.54,47.29,47.49,203578.0,35.5593,35.6192,35.4319,35.5817,203578.0
2016-03-01 10:30:00,47.49,47.51,47.16,47.18,120336.0,35.5817,35.5967,35.3345,35.3495,120336.0
2016-03-01 11:00:00,47.17,47.18,46.93,46.97,110933.0,35.342,35.3495,35.1622,35.1921,110933.0
2016-03-01 11:30:00,46.96,46.98,46.74,46.78,117440.0,35.1846,35.1996,35.0198,35.0498,117440.0
2016-03-01 12:00:00,46.78,46.88,46.69,46.69,66449.0,35.0498,35.1247,34.9823,34.9823,66449.0
2016-03-01 12:30:00,46.69,46.76,46.65,46.7,51780.0,34.9823,35.0348,34.9524,34.9898,51780.0
2016-03-01 13:00:00,46.69,46.77,46.65,46.7,45722.0,34.9823,35.0423,34.9524,34.9898,45722.0
2016-03-01 13:30:00,46.7,46.72,46.57,46.58,55340.0,34.9898,35.0048,34.8924,34.8999,55340.0
2016-03-01 14:00:00,46.58,46.69,46.53,46.67,87359.0,34.8999,34.9823,34.8625,34.9674,87359.0
2016-03-01 14:30:00,46.67,47.0,46.62,46.99,200737.0,34.9674,35.2146,34.9299,35.2071,200737.0
2016-03-01 15:00:00,46.99,47.22,46.99,47.18,154769.0,35.2071,35.3794,35.2071,35.3495,154769.0
2016-03-01 15:30:00,47.17,47.18,46.89,46.94,267764.0,35.342,35.3495,35.1322,35.1697,267764.0
2016-03-02 09:30:00,46.63,46.65,45.56,46.29,215931.0,34.9374,34.9524,34.1357,34.6826,215931.0
2016-03-02 10:00:00,46.28,46.44,46.09,46.4,225358.0,34.6752,34.795,34.5328,34.7651,225358.0
2016-03-02 10:30:00,46.38,46.44,46.25,46.38,97721.0,34.7501,34.795,34.6527,34.7501,97721.0
2016-03-02 11:00:00,46.37,46.85,46.33,46.78,183763.0,34.7426,35.1022,34.7126,35.0498,183763.0
2016-03-02 11:30:00,46.78,46.84,46.58,46.81,171743.0,35.0498,35.0947,34.8999,35.0723,171743.0
2016-03-02 12:00:00,46.8,46.85,46.66,46.8,74452.0,35.0648,35.1022,34.9599,35.0648,74452.0
2016-03-02 12:30:00,46.81,46.95,46.75,46.94,77453.0,35.0723,35.1771,35.0273,35.1697,77453.0
2016-03-02 13:00:00,46.93,46.98,46.85,46.9,57454.0,35.1622,35.1996,35.1022,35.1397,57454.0
2016-03-02 13:30:00,46.91,46.93,46.82,46.83,61519.0,35.1472,35.1622,35.0797,35.0872,61519.0
2016-03-02 14:00:00,46.83,46.86,46.77,46.82,63817.0,35.0872,35.1097,35.0423,35.0797,63817.0
2016-03-02 14:30:00,46.8,46.92,46.78,46.89,61827.0,35.0648,35.1547,35.0498,35.1322,61827.0
2016-03-02 15:00:00,46.89,46.91,46.82,46.88,82275.0,35.1322,35.1472,35.0797,35.1247,82275.0
2016-03-02 15:30:00,46.87,46.98,46.83,46.95,239832.0,35.1172,35.1996,35.0872,35.1771,239832.0
2016-03-03 09:30:00,46.98,46.98,46.4,46.45,88086.0,35.1996,35.1996,34.7651,34.8025,88086.0
2016-03-03 10:00:00,46.43,46.45,46.23,46.25,107086.0,34.7875,34.8025,34.6377,34.6527,107086.0
2016-03-03 10:30:00,46.24,46.53,46.24,46.45,72423.0,34.6452,34.8625,34.6452,34.8025,72423.0
2016-03-03 11:00:00,46.46,46.67,46.45,46.62,88465.0,34.81,34.9674,34.8025,34.9299,88465.0
2016-03-03 11:30:00,46.63,46.7,46.49,46.5,73136.0,34.9374,34.9898,34.8325,34.84,73136.0
2016-03-03 12:00:00,46.5,46.54,46.27,46.27,67210.0,34.84,34.87,34.6677,34.6677,67210.0
2016-03-03 12:30:00,46.27,46.4,46.26,46.39,64107.0,34.6677,34.7651,34.6602,34.7576,64107.0
2016-03-03 13:00:00,46.39,46.44,46.24,46.42,98592.0,34.7576,34.795,34.6452,34.78,98592.0
2016-03-03 13:30:00,46.43,46.53,46.39,46.5,62576.0,34.7875,34.8625,34.7576,34.84,62576.0
2016-03-03 14:00:00,46.5,46.63,46.5,46.61,88940.0,34.84,34.9374,34.84,34.9224,88940.0
2016-03-03 14:30:00,46.61,46.73,46.56,46.72,76947.0,34.9224,35.0123,34.8849,35.0048,76947.0
2016-03-03 15:00:00,46.72,46.88,46.68,46.88,67941.0,35.0048,35.1247,34.9749,35.1247,67941.0
2016-03-03 15:30:00,46.88,47.0,46.84,46.99,229966.0,35.1247,35.2146,35.0947,35.2071,229966.0
2016-03-04 09:30:00,46.78,46.82,46.52,46.62,91758.0,35.0498,35.0797,34.855,34.9299,91758.0
2016-03-04 10:00:00,46.6,46.97,46.57,46.93,83918.0,34.9149,35.1921,34.8924,35.1622,83918.0
2016-03-04 10:30:00,46.93,47.15,46.91,47.11,96445.0,35.1622,35.327,35.1472,35.297,96445.0
2016-03-04 11:00:00,47.13,47.19,47.03,47.13,78378.0,35.312,35.357,35.2371,35.312,78378.0
2016-03-04 11:30:00,47.13,47.19,47.0,47.04,95884.0,35.312,35.357,35.2146,35.2446,95884.0
2016-03-04 12:00:00,47.05,47.16,47.04,47.12,125266.0,35.2521,35.3345,35.2446,35.3045,125266.0
2016-03-04 12:30:00,47.12,47.14,47.0,47.04,89342.0,35.3045,35.3195,35.2146,35.2446,89342.0
2016-03-04 13:00:00,47.05,47.2,47.03,47.18,122683.0,35.2521,35.3645,35.2371,35.3495,122683.0
2016-03-04 13:30:00,47.18,47.29,47.16,47.27,196040.0,35.3495,35.4319,35.3345,35.4169,196040.0
2016-03-04 14:00:00,47.28,47.6,47.28,47.44,134485.0,35.4244,35.6642,35.4244,35.5443,134485.0
2016-03-04 14:30:00,47.45,47.5,47.37,47.41,91997.0,35.5518,35.5892,35.4918,35.5218,91997.0
2016-03-04 15:00:00,47.41,47.42,47.28,47.38,106920.0,35.5218,35.5293,35.4244,35.4993,106920.0
2016-03-04 15:30:00,47.37,47.41,47.3,47.33,260980.0,35.4918,35.5218,35.4394,35.4619,260980.0
2016-03-07 09:30:00,46.83,47.16,46.7,46.97,58073.0,35.4036,35.6531,35.3054,35.5095,58073.0
2016-03-07 10:00:00,47.03,47.23,46.91,47.19,51859.0,35.5548,35.706,35.4641,35.6758,51859.0
2016-03-07 10:30:00,47.22,47.26,47.12,47.17,76427.0,35.6985,35.7287,35.6229,35.6607,76427.0
2016-03-07 11:00:00,47.17,47.42,47.16,47.34,84385.0,35.6607,35.8497,35.6531,35.7892,84385.0
2016-03-07 11:30:00,47.35,47.44,47.23,47.25,37740.0,35.7968,35.8648,35.706,35.7212,37740.0
2016-03-07 12:00:00,47.23,47.31,47.15,47.18,49489.0,35.706,35.7665,35.6456,35.6682,49489.0
2016-03-07 12:30:00,47.18,47.25,47.14,47.14,93724.0,35.6682,35.7212,35.638,35.638,93724.0
2016-03-07 13:00:00,47.14,47.22,47.09,47.13,79764.0,35.638,35.6985,35.6002,35.6304,79764.0
2016-03-07 13:30:00,47.13,47.21,47.06,47.16,68512.0,35.6304,35.6909,35.5775,35.6531,68512.0
2016-03-07 14:00:00,47.16,47.16,47.05,47.13,83005.0,35.6531,35.6531,35.57,35.6304,83005.0
2016-03-07 14:30:00,47.12,47.14,47.06,47.12,135969.0,35.6229,35.638,35.5775,35.6229,135969.0
2016-03-07 15:00:00,47.12,47.13,47.05,47.13,125389.0,35.6229,35.6304,35.57,35.6304,125389.0
2016-03-07 15:30:00,47.13,47.18,47.08,47.12,223699.0,35.6304,35.6682,35.5926,35.6229,223699.0
2016-03-08 09:30:00,47.15,47.32,46.94,47.15,128460.0,35.6456,35.7741,35.4868,35.6456,128460.0
2016-03-08 10:00:00,47.13,47.42,47.07,47.42,168913.0,35.6304,35.8497,35.5851,35.8497,168913.0
2016-03-08 10:30:00,47.42,47.66,47.39,47.66,89606.0,35.8497,36.0311,35.827,36.0311,89606.0
2016-03-08 11:00:00,47.66,47.68,47.52,47.67,73914.0,36.0311,36.0462,35.9253,36.0387,73914.0
2016-03-08 11:30:00,47.68,47.89,47.67,47.75,82445.0,36.0462,36.205,36.0387,36.0992,82445.0
2016-03-08 12:00:00,47.76,47.82,47.71,47.75,35716.0,36.1067,36.1521,36.0689,36.0992,35716.0
2016-03-08 12:30:00,47.76,47.8,47.64,47.66,51750.0,36.1067,36.137,36.016,36.0311,51750.0
2016-03-08 13:00:00,47.67,47.68,47.57,47.58,38535.0,36.0387,36.0462,35.9631,35.9706,38535.0
2016-03-08 13:30:00,47.58,47.74,47.58,47.72,60210.0,35.9706,36.0916,35.9706,36.0765,60210.0
2016-03-08 14:00:00,47.72,47.81,47.69,47.75,49404.0,36.0765,36.1445,36.0538,36.0992,49404.0
2016-03-08 14:30:00,47.76,47.8,47.67,47.8,107793.0,36.1067,36.137,36.0387,36.137,107793.0
2016-03-08 15:00:00,47.8,47.86,47.75,47.82,101196.0,36.137,36.1823,36.0992,36.1521,101196.0
2016-03-08 15:30:00,47.83,47.89,47.8,47.86,284173.0,36.1596,36.205,36.137,36.1823,284173.0
2016-03-09 09:30:00,47.8,48.26,47.77,48.14,73515.0,36.137,36.4847,36.1143,36.394,73515.0
2016-03-09 10:00:00,48.18,48.34,48.06,48.27,78108.0,36.4242,36.5452,36.3335,36.4923,78108.0
2016-03-09 10:30:00,48.27,48.34,48.13,48.18,71862.0,36.4923,36.5452,36.3864,36.4242,71862.0
2016-03-09 11:00:00,48.17,48.26,48.0,48.17,81176.0,36.4167,36.4847,36.2882,36.4167,81176.0
2016-03-09 11:30:00,48.18,48.41,48.05,48.34,74255.0,36.4242,36.5981,36.326,36.5452,74255.0
2016-03-09 12:00:00,48.34,48.38,48.28,48.3,90918.0,36.5452,36.5754,36.4998,36.515,90918.0
2016-03-09 12:30:00,48.31,48.36,48.13,48.15,69704.0,36.5225,36.5603,36.3864,36.4016,69704.0
2016-03-09 13:00:00,48.14,48.17,48.02,48.14,58387.0,36.394,36.4167,36.3033,36.394,58387.0
2016-03-09 13:30:00,48.14,48.18,48.0,48.0,60529.0,36.394,36.4242,36.2882,36.2882,60529.0
2016-03-09 14:00:00,48.01,48.13,47.9,48.13,78736.0,36.2957,36.3864,36.2126,36.3864,78736.0
2016-03-09 14:30:00,48.12,48.24,48.1,48.23,46484.0,36.3789,36.4696,36.3638,36.462,46484.0
2016-03-09 15:00:00,48.23,48.24,48.1,48.15,86447.0,36.462,36.4696,36.3638,36.4016,86447.0
2016-03-09 15:30:00,48.15,48.28,48.11,48.26,224015.0,36.4016,36.4998,36.3713,36.4847,224015.0
2016-03-10 09:30:00,48.2,48.35,48.05,48.23,83495.0,36.4394,36.5528,36.326,36.462,83495.0
2016-03-10 10:00:00,48.24,48.28,48.04,48.12,70607.0,36.4696,36.4998,36.3184,36.3789,70607.0
2016-03-10 10:30:00,48.12,48.16,47.86,47.89,85666.0,36.3789,36.4091,36.1823,36.205,85666.0
2016-03-10 11:00:00,47.88,47.9,47.77,47.85,87791.0,36.1974,36.2126,36.1143,36.1748,87791.0
2016-03-10 11:30:00,47.84,47.84,47.59,47.59,92771.0,36.1672,36.1672,35.9782,35.9782,92771.0
2016-03-10 12:00:00,47.58,47.63,47.43,47.48,73321.0,35.9706,36.0084,35.8572,35.895,73321.0
2016-03-10 12:30:00,47.47,47.63,47.39,47.61,116135.0,35.8875,36.0084,35.827,35.9933,116135.0
2016-03-10 13:00:00,47.62,48.04,47.59,47.94,277557.0,36.0009,36.3184,35.9782,36.2428,277557.0
2016-03-10 13:30:00,47.95,48.04,47.83,47.95,108459.0,36.2504,36.3184,36.1596,36.2504,108459.0
2016-03-10 14:00:00,47.95,48.09,47.91,47.92,165741.0,36.2504,36.3562,36.2201,36.2277,165741.0
2016-03-10 14:30:00,47.92,47.99,47.83,47.87,123189.0,36.2277,36.2806,36.1596,36.1899,123189.0
2016-03-10 15:00:00,47.87,47.87,47.7,47.79,300792.0,36.1899,36.1899,36.0614,36.1294,300792.0
2016-03-10 15:30:00,47.79,47.94,47.72,47.94,525599.0,36.1294,36.2428,36.0765,36.2428,525599.0
2016-03-11 09:30:00,47.97,48.15,47.87,48.0,166256.0,36.2655,36.4016,36.1899,36.2882,166256.0
2016-03-11 10:00:00,48.0,48.1,47.96,48.0,91599.0,36.2882,36.3638,36.2579,36.2882,91599.0
2016-03-11 10:30:00,48.01,48.28,47.99,48.21,127996.0,36.2957,36.4998,36.2806,36.4469,127996.0
2016-03-11 11:00:00,48.21,48.33,48.16,48.27,75777.0,36.4469,36.5376,36.4091,36.4923,75777.0
2016-03-11 11:30:00,48.28,48.38,48.23,48.31,65071.0,36.4998,36.5754,36.462,36.5225,65071.0
2016-03-11 12:00:00,48.31,48.49,48.27,48.44,53940.0,36.5225,36.6586,36.4923,36.6208,53940.0
2016-03-11 12:30:00,48.44,48.5,48.38,48.47,52947.0,36.6208,36.6662,36.5754,36.6435,52947.0
2016-03-11 13:00:00,48.46,48.49,48.25,48.25,56443.0,36.6359,36.6586,36.4772,36.4772,56443.0
2016-03-11 13:30:00,48.25,48.26,48.13,48.2,71867.0,36.4772,36.4847,36.3864,36.4394,71867.0
2016-03-11 14:00:00,48.2,48.26,48.06,48.15,68804.0,36.4394,36.4847,36.3335,36.4016,68804.0
2016-03-11 14:30:00,48.16,48.27,47.99,48.0,90631.0,36.4091,36.4923,36.2806,36.2882,90631.0
2016-03-11 15:00:00,47.99,48.06,47.99,48.05,88698.0,36.2806,36.3335,36.2806,36.326,88698.0
2016-03-11 15:30:00,48.05,48.28,48.04,48.21,303393.0,36.326,36.4998,36.3184,36.4469,303393.0
2016-03-14 09:30:00,48.01,48.41,47.99,48.19,70896.0,36.2957,36.5981,36.2806,36.4318,70896.0
2016-03-14 10:00:00,48.18,48.19,47.89,48.06,53544.0,36.4242,36.4318,36.205,36.3335,53544.0
2016-03-14 10:30:00,48.04,48.15,47.92,48.13,80290.0,36.3184,36.4016,36.2277,36.3864,80290.0
2016-03-14 11:00:00,48.14,48.29,48.12,48.22,127734.0,36.394,36.5074,36.3789,36.4545,127734.0
2016-03-14 11:30:00,48.23,48.25,48.17,48.21,45706.0,36.462,36.4772,36.4167,36.4469,45706.0
2016-03-14 12:00:00,48.22,48.33,48.18,48.32,22365.0,36.4545,36.5376,36.4242,36.5301,22365.0
2016-03-14 12:30:00,48.33,48.36,48.28,48.33,30121.0,36.5376,36.5603,36.4998,36.5376,30121.0
2016-03-14 13:00:00,48.35,48.35,48.24,48.26,60590.0,36.5528,36.5528,36.4696,36.4847,60590.0
2016-03-14 13:30:00,48.26,48.31,48.16,48.18,35628.0,36.4847,36.5225,36.4091,36.4242,35628.0
2016-03-14 14:00:00,48.18,48.2,48.11,48.16,81585.0,36.4242,36.4394,36.3713,36.4091,81585.0
2016-03-14 14:30:00,48.17,48.32,48.16,48.26,41777.0,36.4167,36.5301,36.4091,36.4847,41777.0
2016-03-14 15:00:00,48.26,48.36,48.25,48.31,61765.0,36.4847,36.5603,36.4772,36.5225,61765.0
2016-03-14 15:30:00,48.3,48.37,48.28,48.31,226889.0,36.515,36.5679,36.4998,36.5225,226889.0
2016-03-15 09:30:00,48.19,48.4,48.08,48.21,137752.0,36.4318,36.5906,36.3486,36.4469,137752.0
2016-03-15 10:00:00,48.2,48.53,48.2,48.45,112037.0,36.4394,36.6888,36.4394,36.6284,112037.0
2016-03-15 10:30:00,48.45,48.52,48.3,48.39,100240.0,36.6284,36.6813,36.515,36.583,100240.0
2016-03-15 11:00:00,48.4,48.41,48.05,48.05,110215.0,36.5906,36.5981,36.326,36.326,110215.0
2016-03-15 11:30:00,48.06,48.12,47.96,48.06,127141.0,36.3335,36.3789,36.2579,36.3335,127141.0
2016-03-15 12:00:00,48.06,48.27,48.05,48.2,87804.0,36.3335,36.4923,36.326,36.4394,87804.0
2016-03-15 12:30:00,48.19,48.24,48.11,48.16,72256.0,36.4318,36.4696,36.3713,36.4091,72256.0
2016-03-15 13:00:00,48.17,48.29,48.16,48.19,48218.0,36.4167,36.5074,36.4091,36.4318,48218.0
2016-03-15 13:30:00,48.2,48.32,48.19,48.27,43213.0,36.4394,36.5301,36.4318,36.4923,43213.0
2016-03-15 14:00:00,48.28,48.31,48.22,48.31,55779.0,36.4998,36.5225,36.4545,36.5225,55779.0
2016-03-15 14:30:00,48.3,48.34,48.25,48.26,65367.0,36.515,36.5452,36.4772,36.4847,65367.0
2016-03-15 15:00:00,48.26,48.29,48.18,48.24,92543.0,36.4847,36.5074,36.4242,36.4696,92543.0
2016-03-15 15:30:00,48.23,48.24,48.07,48.17,299134.0,36.462,36.4696,36.3411,36.4167,299134.0
2016-03-16 09:30:00,48.06,48.09,47.59,47.77,72754.0,36.3335,36.3562,35.9782,36.1143,72754.0
2016-03-16 10:00:00,47.8,47.83,47.54,47.59,50470.0,36.137,36.1596,35.9404,35.9782,50470.0
2016-03-16 10:30:00,47.6,47.83,47.6,47.66,63776.0,35.9858,36.1596,35.9858,36.0311,63776.0
2016-03-16 11:00:00,47.66,47.85,47.62,47.77,56046.0,36.0311,36.1748,36.0009,36.1143,56046.0
2016-03-16 11:30:00,47.77,47.92,47.77,47.92,46188.0,36.1143,36.2277,36.1143,36.2277,46188.0
2016-03-16 12:00:00,47.92,47.93,47.77,47.79,74093.0,36.2277,36.2352,36.1143,36.1294,74093.0
2016-03-16 12:30:00,47.79,47.9,47.78,47.78,84367.0,36.1294,36.2126,36.1218,36.1218,84367.0
2016-03-16 13:00:00,47.79,47.83,47.61,47.62,55412.0,36.1294,36.1596,35.9933,36.0009,55412.0
2016-03-16 13:30:00,47.62,47.8,47.58,47.66,95481.0,36.0009,36.137,35.9706,36.0311,95481.0
2016-03-16 14:00:00,47.67,48.58,47.67,48.56,284768.0,36.0387,36.7266,36.0387,36.7115,284768.0
2016-03-16 14:30:00,48.56,48.56,48.27,48.27,121678.0,36.7115,36.7115,36.4923,36.4923,121678.0
2016-03-16 15:00:00,48.27,48.5,48.25,48.39,152278.0,36.4923,36.6662,36.4772,36.583,152278.0
2016-03-16 15:30:00,48.41,48.47,48.36,48.44,246497.0,36.5981,36.6435,36.5603,36.6208,246497.0
2016-03-17 09:30:00,48.32,48.58,48.23,48.39,70516.0,36.5301,36.7266,36.462,36.583,70516.0
2016-03-17 10:00:00,48.43,48.77,48.43,48.72,114902.0,36.6132,36.8703,36.6132,36.8325,114902.0
2016-03-17 10:30:00,48.72,48.79,48.66,48.66,67259.0,36.8325,36.8854,36.7871,36.7871,67259.0
2016-03-17 11:00:00,48.66,48.84,48.66,48.79,68823.0,36.7871,36.9232,36.7871,36.8854,68823.0
2016-03-17 11:30:00,48.8,48.85,48.71,48.8,79671.0,36.893,36.9308,36.8249,36.893,79671.0
2016-03-17 12:00:00,48.8,48.82,48.72,48.8,41053.0,36.893,36.9081,36.8325,36.893,41053.0
2016-03-17 12:30:00,48.8,48.85,48.73,48.8,47142.0,36.893,36.9308,36.84,36.893,47142.0
2016-03-17 13:00:00,48.8,48.83,48.68,48.74,46652.0,36.893,36.9156,36.8022,36.8476,46652.0
2016-03-17 13:30:00,48.74,48.82,48.69,48.81,47816.0,36.8476,36.9081,36.8098,36.9005,47816.0
2016-03-17 14:00:00,48.82,48.98,48.76,48.98,66797.0,36.9081,37.029,36.8627,37.029,66797.0
2016-03-17 14:30:00,48.98,49.03,48.88,48.96,85251.0,37.029,37.0668,36.9534,37.0139,85251.0
2016-03-17 15:00:00,48.97,48.99,48.89,48.95,89723.0,37.0215,37.0366,36.961,37.0064,89723.0
2016-03-17 15:30:00,48.95,48.98,48.88,48.9,240671.0,37.0064,37.029,36.9534,36.9686,240671.0
2016-03-18 09:30:00,49.03,49.1,48.42,48.94,465542.0,37.0668,37.1198,36.6057,36.9988,465542.0
2016-03-18 10:00:00,48.95,49.25,48.92,49.22,173473.0,37.0064,37.2332,36.9837,37.2105,173473.0
2016-03-18 10:30:00,49.21,49.25,49.06,49.24,95940.0,37.2029,37.2332,37.0895,37.2256,95940.0
2016-03-18 11:00:00,49.21,49.35,49.18,49.26,209038.0,37.2029,37.3088,37.1802,37.2407,209038.0
2016-03-18 11:30:00,49.25,49.36,49.21,49.28,61159.0,37.2332,37.3163,37.2029,37.2558,61159.0
2016-03-18 12:00:00,49.26,49.42,49.26,49.37,58658.0,37.2407,37.3617,37.2407,37.3239,58658.0
2016-03-18 12:30:00,49.37,49.39,49.15,49.17,52351.0,37.3239,37.339,37.1576,37.1727,52351.0
2016-03-18 13:00:00,49.17,49.27,49.13,49.24,49421.0,37.1727,37.2483,37.1424,37.2256,49421.0
2016-03-18 13:30:00,49.24,49.34,49.13,49.13,46835.0,37.2256,37.3012,37.1424,37.1424,46835.0
2016-03-18 14:00:00,49.14,49.3,49.09,49.17,71025.0,37.15,37.271,37.1122,37.1727,71025.0
2016-03-18 14:30:00,49.15,49.19,49.05,49.18,81503.0,37.1576,37.1878,37.082,37.1802,81503.0
2016-03-18 15:00:00,49.18,49.19,49.1,49.1,105015.0,37.1802,37.1878,37.1198,37.1198,105015.0
2016-03-18 15:30:00,49.1,49.16,48.96,48.97,411204.0,37.1198,37.1651,37.0139,37.0215,411204.0
2016-03-21 09:30:00,48.89,48.89,48.16,48.66,99908.0,36.961,36.961,36.4091,36.7871,99908.0
2016-03-21 10:00:00,48.68,48.81,48.55,48.62,156372.0,36.8022,36.9005,36.704,36.7569,156372.0
2016-03-21 10:30:00,48.63,48.84,48.58,48.8,82227.0,36.7644,36.9232,36.7266,36.893,82227.0
2016-03-21 11:00:00,48.8,48.87,48.7,48.86,58795.0,36.893,36.9459,36.8174,36.9383,58795.0
2016-03-21 11:30:00,48.86,49.02,48.81,48.94,64884.0,36.9383,37.0593,36.9005,36.9988,64884.0
2016-03-21 12:00:00,48.94,49.09,48.94,48.96,63564.0,36.9988,37.1122,36.9988,37.0139,63564.0
2016-03-21 12:30:00,48.97,49.01,48.71,48.75,48340.0,37.0215,37.0517,36.8249,36.8552,48340.0
2016-03-21 13:00:00,48.75,48.88,48.73,48.87,44686.0,36.8552,36.9534,36.84,36.9459,44686.0
2016-03-21 13:30:00,48.87,48.94,48.8,48.81,36103.0,36.9459,36.9988,36.893,36.9005,36103.0
2016-03-21 14:00:00,48.8,48.85,48.73,48.76,39753.0,36.893,36.9308,36.84,36.8627,39753.0
2016-03-21 14:30:00,48.76,48.88,48.74,48.74,42318.0,36.8627,36.9534,36.8476,36.8476,42318.0
2016-03-21 15:00:00,48.73,48.78,48.7,48.7,56529.0,36.84,36.8778,36.8174,36.8174,56529.0
2016-03-21 15:30:00,48.69,48.84,48.68,48.79,169312.0,36.8098,36.9232,36.8022,36.8854,169312.0
2016-03-22 09:30:00,48.85,48.98,48.52,48.92,195797.0,36.9308,37.029,36.6813,36.9837,195797.0
2016-03-22 10:00:00,48.91,49.13,48.91,49.0,88287.0,36.9761,37.1424,36.9761,37.0442,88287.0
2016-03-22 10:30:00,48.99,49.11,48.89,49.0,67698.0,37.0366,37.1273,36.961,37.0442,67698.0
2016-03-22 11:00:00,49.0,49.02,48.76,48.78,83307.0,37.0442,37.0593,36.8627,36.8778,83307.0
2016-03-22 11:30:00,48.78,48.84,48.74,48.76,65954.0,36.8778,36.9232,36.8476,36.8627,65954.0
2016-03-22 12:00:00,48.75,48.8,48.61,48.73,124813.0,36.8552,36.893,36.7493,36.84,124813.0
2016-03-22 12:30:00,48.73,48.88,48.7,48.88,24742.0,36.84,36.9534,36.8174,36.9534,24742.0
2016-03-22 13:00:00,48.89,48.9,48.78,48.82,32033.0,36.961,36.9686,36.8778,36.9081,32033.0
2016-03-22 13:30:00,48.83,48.85,48.75,48.77,70271.0,36.9156,36.9308,36.8552,36.8703,70271.0
2016-03-22 14:00:00,48.77,48.95,48.75,48.9,71081.0,36.8703,37.0064,36.8552,36.9686,71081.0
2016-03-22 14:30:00,48.9,48.93,48.85,48.89,69114.0,36.9686,36.9912,36.9308,36.961,69114.0
2016-03-22 15:00:00,48.89,48.96,48.88,48.93,128564.0,36.961,37.0139,36.9534,36.9912,128564.0
2016-03-22 15:30:00,48.93,48.93,48.77,48.85,297985.0,36.9912,36.9912,36.8703,36.9308,297985.0
2016-03-23 09:30:00,48.77,48.78,48.51,48.69,82437.0,36.8703,36.8778,36.6737,36.8098,82437.0
2016-03-23 10:00:00,48.71,48.89,48.71,48.78,71047.0,36.8249,36.961,36.8249,36.8778,71047.0
2016-03-23 10:30:00,48.77,49.17,48.75,49.15,177854.0,36.8703,37.1727,36.8552,37.1576,177854.0
2016-03-23 11:00:00,49.14,49.14,48.92,48.96,70747.0,37.15,37.15,36.9837,37.0139,70747.0
2016-03-23 11:30:00,48.96,49.03,48.89,49.01,69485.0,37.0139,37.0668,36.961,37.0517,69485.0
2016-03-23 12:00:00,49.0,49.1,48.98,49.06,73950.0,37.0442,37.1198,37.029,37.0895,73950.0
2016-03-23 12:30:00,49.07,49.08,48.87,48.87,87971.0,37.0971,37.1046,36.9459,36.9459,87971.0
2016-03-23 13:00:00,48.86,48.9,48.74,48.77,108227.0,36.9383,36.9686,36.8476,36.8703,108227.0
2016-03-23 13:30:00,48.77,49.05,48.69,49.04,98085.0,36.8703,37.082,36.8098,37.0744,98085.0
2016-03-23 14:00:00,49.03,49.09,48.9,49.0,93779.0,37.0668,37.1122,36.9686,37.0442,93779.0
2016-03-23 14:30:00,49.0,49.05,48.91,48.92,67175.0,37.0442,37.082,36.9761,36.9837,67175.0
2016-03-23 15:00:00,48.92,49.02,48.9,48.96,91376.0,36.9837,37.0593,36.9686,37.0139,91376.0
2016-03-23 15:30:00,48.96,49.05,48.95,48.98,151846.0,37.0139,37.082,37.0064,37.029,151846.0
2016-03-24 09:30:00,48.82,49.23,48.82,48.98,55117.0,36.9081,37.218,36.9081,37.029,55117.0
2016-03-24 10:00:00,48.98,49.05,48.84,49.02,42587.0,37.029,37.082,36.9232,37.0593,42587.0
2016-03-24 10:30:00,49.02,49.06,48.71,48.75,48514.0,37.0593,37.0895,36.8249,36.8552,48514.0
2016-03-24 11:00:00,48.77,48.99,48.73,48.9,93640.0,36.8703,37.0366,36.84,36.9686,93640.0
2016-03-24 11:30:00,48.9,49.11,48.82,49.05,77835.0,36.9686,37.1273,36.9081,37.082,77835.0
2016-03-24 12:00:00,49.05,49.16,49.03,49.07,46726.0,37.082,37.1651,37.0668,37.0971,46726.0
2016-03-24 12:30:00,49.06,49.13,48.96,49.03,46568.0,37.0895,37.1424,37.0139,37.0668,46568.0
2016-03-24 13:00:00,49.03,49.18,49.01,49.17,42572.0,37.0668,37.1802,37.0517,37.1727,42572.0
2016-03-24 13:30:00,49.19,49.22,49.15,49.21,40192.0,37.1878,37.2105,37.1576,37.2029,40192.0
2016-03-24 14:00:00,49.22,49.26,49.2,49.25,40604.0,37.2105,37.2407,37.1954,37.2332,40604.0
2016-03-24 14:30:00,49.24,49.26,49.19,49.22,41127.0,37.2256,37.2407,37.1878,37.2105,41127.0
2016-03-24 15:00:00,49.2,49.27,49.16,49.2,55640.0,37.1954,37.2483,37.1651,37.1954,55640.0
2016-03-24 15:30:00,49.2,49.28,49.17,49.23,195051.0,37.1954,37.2558,37.1727,37.218,195051.0
2016-03-28 09:30:00,49.49,49.66,49.28,49.32,67206.0,37.4146,37.5431,37.2558,37.2861,67206.0
2016-03-28 10:00:00,49.31,49.31,49.05,49.14,24972.0,37.2785,37.2785,37.082,37.15,24972.0
2016-03-28 10:30:00,49.14,49.25,48.98,49.0,70144.0,37.15,37.2332,37.029,37.0442,70144.0
2016-03-28 11:00:00,49.02,49.12,49.0,49.03,31750.0,37.0593,37.1349,37.0442,37.0668,31750.0
2016-03-28 11:30:00,49.02,49.04,48.92,48.99,30402.0,37.0593,37.0744,36.9837,37.0366,30402.0
2016-03-28 12:00:00,49.0,49.08,48.99,49.03,27599.0,37.0442,37.1046,37.0366,37.0668,27599.0
2016-03-28 12:30:00,49.04,49.2,49.04,49.12,46702.0,37.0744,37.1954,37.0744,37.1349,46702.0
2016-03-28 13:00:00,49.13,49.16,49.04,49.05,47482.0,37.1424,37.1651,37.0744,37.082,47482.0
2016-03-28 13:30:00,49.05,49.09,49.01,49.07,40382.0,37.082,37.1122,37.0517,37.0971,40382.0
2016-03-28 14:00:00,49.07,49.19,49.06,49.14,42022.0,37.0971,37.1878,37.0895,37.15,42022.0
2016-03-28 14:30:00,49.13,49.16,49.1,49.16,38101.0,37.1424,37.1651,37.1198,37.1651,38101.0
2016-03-28 15:00:00,49.16,49.27,49.16,49.24,63284.0,37.1651,37.2483,37.1651,37.2256,63284.0
2016-03-28 15:30:00,49.25,49.27,49.16,49.18,106179.0,37.2332,37.2483,37.1651,37.1802,106179.0
2016-03-29 09:30:00,49.2,49.6,49.2,49.49,59837.0,37.1954,37.4978,37.1954,37.4146,59837.0
2016-03-29 10:00:00,49.47,49.6,49.31,49.36,50671.0,37.3995,37.4978,37.2785,37.3163,50671.0
2016-03-29 10:30:00,49.36,49.44,49.31,49.44,40335.0,37.3163,37.3768,37.2785,37.3768,40335.0
2016-03-29 11:00:00,49.45,49.46,49.32,49.35,101158.0,37.3844,37.3919,37.2861,37.3088,101158.0
2016-03-29 11:30:00,49.34,49.36,49.15,49.25,92658.0,37.3012,37.3163,37.1576,37.2332,92658.0
2016-03-29 12:00:00,49.26,49.43,49.23,49.42,82148.0,37.2407,37.3692,37.218,37.3617,82148.0
2016-03-29 12:30:00,49.43,49.53,49.39,49.5,61118.0,37.3692,37.4448,37.339,37.4222,61118.0
2016-03-29 13:00:00,49.51,49.55,49.43,49.52,53879.0,37.4297,37.46,37.3692,37.4373,53879.0
2016-03-29 13:30:00,49.53,49.6,49.48,49.57,48281.0,37.4448,37.4978,37.407,37.4751,48281.0
2016-03-29 14:00:00,49.57,49.69,49.54,49.69,44171.0,37.4751,37.5658,37.4524,37.5658,44171.0
2016-03-29 14:30:00,49.69,49.73,49.66,49.7,43566.0,37.5658,37.5961,37.5431,37.5734,43566.0
2016-03-29 15:00:00,49.7,49.86,49.68,49.81,66373.0,37.5734,37.6943,37.5582,37.6565,66373.0
2016-03-29 15:30:00,49.81,49.9,49.76,49.89,250313.0,37.6565,37.7246,37.6187,37.717,250313.0
2016-03-30 09:30:00,49.9,49.9,49.43,49.63,111853.0,37.7246,37.7246,37.3692,37.5204,111853.0
2016-03-30 10:00:00,49.64,49.64,49.39,49.56,168398.0,37.528,37.528,37.339,37.4675,168398.0
2016-03-30 10:30:00,49.58,49.63,49.44,49.53,115776.0,37.4826,37.5204,37.3768,37.4448,115776.0
2016-03-30 11:00:00,49.54,49.62,49.5,49.53,109787.0,37.4524,37.5129,37.4222,37.4448,109787.0
2016-03-30 11:30:00,49.53,49.56,49.42,49.43,87726.0,37.4448,37.4675,37.3617,37.3692,87726.0
2016-03-30 12:00:00,49.42,49.69,49.4,49.66,89351.0,37.3617,37.5658,37.3466,37.5431,89351.0
2016-03-30 12:30:00,49.66,49.8,49.66,49.73,95487.0,37.5431,37.649,37.5431,37.5961,95487.0
2016-03-30 13:00:00,49.73,49.82,49.69,49.69,46182.0,37.5961,37.6641,37.5658,37.5658,46182.0
2016-03-30 13:30:00,49.69,49.75,49.59,49.63,45390.0,37.5658,37.6112,37.4902,37.5204,45390.0
2016-03-30 14:00:00,49.62,49.78,49.61,49.74,62507.0,37.5129,37.6339,37.5053,37.6036,62507.0
2016-03-30 14:30:00,49.74,49.89,49.74,49.81,91919.0,37.6036,37.717,37.6036,37.6565,91919.0
2016-03-30 15:00:00,49.82,49.88,49.79,49.86,81872.0,37.6641,37.7095,37.6414,37.6943,81872.0
2016-03-30 15:30:00,49.86,49.86,49.74,49.76,178155.0,37.6943,37.6943,37.6036,37.6187,178155.0
2016-03-31 09:30:00,49.72,49.89,49.48,49.61,130897.0,37.5885,37.717,37.407,37.5053,130897.0
2016-03-31 10:00:00,49.59,49.64,49.35,49.58,62332.0,37.4902,37.528,37.3088,37.4826,62332.0
2016-03-31 10:30:00,49.62,49.72,49.48,49.72,176862.0,37.5129,37.5885,37.407,37.5885,176862.0
2016-03-31 11:00:00,49.72,50.02,49.72,50.0,214482.0,37.5885,37.8153,37.5885,37.8002,214482.0
2016-03-31 11:30:00,49.99,50.03,49.66,49.68,167231.0,37.7926,37.8229,37.5431,37.5582,167231.0
2016-03-31 12:00:00,49.67,49.9,49.62,49.68,65857.0,37.5507,37.7246,37.5129,37.5582,65857.0
2016-03-31 12:30:00,49.68,49.69,49.54,49.57,32413.0,37.5582,37.5658,37.4524,37.4751,32413.0
2016-03-31 13:00:00,49.58,49.71,49.55,49.71,30130.0,37.4826,37.5809,37.46,37.5809,30130.0
2016-03-31 13:30:00,49.72,49.84,49.66,49.79,63362.0,37.5885,37.6792,37.5431,37.6414,63362.0
2016-03-31 14:00:00,49.79,49.95,49.75,49.95,101132.0,37.6414,37.7624,37.6112,37.7624,101132.0
2016-03-31 14:30:00,49.95,49.95,49.84,49.89,78128.0,37.7624,37.7624,37.6792,37.717,78128.0
2016-03-31 15:00:00,49.89,50.06,49.86,50.04,157985.0,37.717,37.8455,37.6943,37.8304,157985.0
2016-03-31 15:30:00,50.05,50.16,50.0,50.09,425221.0,37.838,37.9211,37.8002,37.8682,425221.0
2016-04-01 09:30:00,50.1,50.29,49.85,50.2,113816.0,37.8758,38.0194,37.6868,37.9514,113816.0
2016-04-01 10:00:00,50.2,50.22,49.83,49.83,75967.0,37.9514,37.9665,37.6717,37.6717,75967.0
2016-04-01 10:30:00,49.85,49.99,49.8,49.89,67901.0,37.6868,37.7926,37.649,37.717,67901.0
2016-04-01 11:00:00,49.92,49.96,49.82,49.9,63541.0,37.7397,37.7699,37.6641,37.7246,63541.0
2016-04-01 11:30:00,49.9,49.9,49.75,49.81,39025.0,37.7246,37.7246,37.6112,37.6565,39025.0
2016-04-01 12:00:00,49.81,49.89,49.76,49.89,33274.0,37.6565,37.717,37.6187,37.717,33274.0
2016-04-01 12:30:00,49.89,49.93,49.85,49.88,32595.0,37.717,37.7473,37.6868,37.7095,32595.0
2016-04-01 13:00:00,49.89,50.05,49.85,50.02,43961.0,37.717,37.838,37.6868,37.8153,43961.0
2016-04-01 13:30:00,50.02,50.17,50.02,50.17,44640.0,37.8153,37.9287,37.8153,37.9287,44640.0
2016-04-01 14:00:00,50.17,50.36,50.16,50.35,65091.0,37.9287,38.0723,37.9211,38.0648,65091.0
2016-04-01 14:30:00,50.37,50.41,50.28,50.29,70997.0,38.0799,38.1101,38.0119,38.0194,70997.0
2016-04-01 15:00:00,50.3,50.41,50.29,50.41,76345.0,38.027,38.1101,38.0194,38.1101,76345.0
2016-04-01 15:30:00,50.41,50.58,50.39,50.51,310122.0,38.1101,38.2387,38.095,38.1857,310122.0
2016-04-04 09:30:00,50.57,51.06,50.38,50.81,309514.0,38.2311,38.6015,38.0875,38.4125,309514.0
2016-04-04 10:00:00,50.8,50.81,50.37,50.55,187346.0,38.405,38.4125,38.0799,38.216,187346.0
2016-04-04 10:30:00,50.55,50.71,50.47,50.69,151007.0,38.216,38.3369,38.1555,38.3218,151007.0
2016-04-04 11:00:00,50.69,50.88,50.64,50.84,136612.0,38.3218,38.4655,38.284,38.4352,136612.0
2016-04-04 11:30:00,50.85,50.85,50.55,50.59,149305.0,38.4428,38.4428,38.216,38.2462,149305.0
2016-04-04 12:00:00,50.59,50.67,50.48,50.61,108498.0,38.2462,38.3067,38.1631,38.2613,108498.0
2016-04-04 12:30:00,50.61,50.67,50.56,50.64,108840.0,38.2613,38.3067,38.2235,38.284,108840.0
2016-04-04 13:00:00,50.65,50.69,50.52,50.57,99508.0,38.2916,38.3218,38.1933,38.2311,99508.0
2016-04-04 13:30:00,50.57,50.6,50.46,50.48,117362.0,38.2311,38.2538,38.1479,38.1631,117362.0
2016-04-04 14:00:00,50.49,50.55,50.44,50.55,149125.0,38.1706,38.216,38.1328,38.216,149125.0
2016-04-04 14:30:00,50.55,50.65,50.53,50.55,124869.0,38.216,38.2916,38.2009,38.216,124869.0
2016-04-04 15:00:00,50.56,50.69,50.53,50.65,159133.0,38.2235,38.3218,38.2009,38.2916,159133.0
2016-04-04 15:30:00,50.65,50.84,50.64,50.84,366442.0,38.2916,38.4352,38.284,38.4352,366442.0
2016-04-05 09:30:00,50.74,50.79,49.88,50.05,186121.0,38.3596,38.3974,37.7095,37.838,186121.0
2016-04-05 10:00:00,50.03,50.19,49.99,50.15,85636.0,37.8229,37.9438,37.7926,37.9136,85636.0
2016-04-05 10:30:00,50.16,50.17,49.77,49.79,99701.0,37.9211,37.9287,37.6263,37.6414,99701.0
2016-04-05 11:00:00,49.78,49.9,49.73,49.78,83255.0,37.6339,37.7246,37.5961,37.6339,83255.0
2016-04-05 11:30:00,49.79,49.86,49.68,49.69,65222.0,37.6414,37.6943,37.5582,37.5658,65222.0
2016-04-05 12:00:00,49.67,49.82,49.62,49.81,64314.0,37.5507,37.6641,37.5129,37.6565,64314.0
2016-04-05 12:30:00,49.79,49.79,49.69,49.71,48785.0,37.6414,37.6414,37.5658,37.5809,48785.0
2016-04-05 13:00:00,49.71,49.73,49.64,49.67,46595.0,37.5809,37.5961,37.528,37.5507,46595.0
2016-04-05 13:30:00,49.68,49.73,49.6,49.63,109077.0,37.5582,37.5961,37.4978,37.5204,109077.0
2016-04-05 14:00:00,49.63,49.64,49.49,49.57,123385.0,37.5204,37.528,37.4146,37.4751,123385.0
2016-04-05 14:30:00,49.58,49.73,49.57,49.69,93333.0,37.4826,37.5961,37.4751,37.5658,93333.0
2016-04-05 15:00:00,49.7,49.75,49.6,49.6,91445.0,37.5734,37.6112,37.4978,37.4978,91445.0
2016-04-05 15:30:00,49.6,49.64,49.48,49.52,342027.0,37.4978,37.528,37.407,37.4373,342027.0
2016-04-06 09:30:00,49.46,49.58,49.15,49.23,252576.0,37.3919,37.4826,37.1576,37.218,252576.0
2016-04-06 10:00:00,49.23,49.33,49.11,49.32,85965.0,37.218,37.2936,37.1273,37.2861,85965.0
2016-04-06 10:30:00,49.33,49.38,49.12,49.33,115617.0,37.2936,37.3314,37.1349,37.2936,115617.0
2016-04-06 11:00:00,49.33,49.41,49.25,49.25,54851.0,37.2936,37.3541,37.2332,37.2332,54851.0
2016-04-06 11:30:00,49.27,49.3,49.14,49.2,72121.0,37.2483,37.271,37.15,37.1954,72121.0
2016-04-06 12:00:00,49.2,49.3,49.16,49.29,48779.0,37.1954,37.271,37.1651,37.2634,48779.0
2016-04-06 12:30:00,49.3,49.33,49.18,49.22,38842.0,37.271,37.2936,37.1802,37.2105,38842.0
2016-04-06 13:00:00,49.22,49.34,49.22,49.31,38460.0,37.2105,37.3012,37.2105,37.2785,38460.0
2016-04-06 13:30:00,49.31,49.38,49.29,49.31,34112.0,37.2785,37.3314,37.2634,37.2785,34112.0
2016-04-06 14:00:00,49.31,49.32,49.19,49.31,55970.0,37.2785,37.2861,37.1878,37.2785,55970.0
2016-04-06 14:30:00,49.3,49.34,49.24,49.32,53330.0,37.271,37.3012,37.2256,37.2861,53330.0
2016-04-06 15:00:00,49.32,49.48,49.31,49.47,56455.0,37.2861,37.407,37.2785,37.3995,56455.0
2016-04-06 15:30:00,49.47,49.55,49.45,49.54,153997.0,37.3995,37.46,37.3844,37.4524,153997.0
2016-04-07 09:30:00,49.28,49.75,49.0,49.51,62356.0,37.2558,37.6112,37.0442,37.4297,62356.0
2016-04-07 10:00:00,49.52,49.63,49.47,49.53,49498.0,37.4373,37.5204,37.3995,37.4448,49498.0
2016-04-07 10:30:00,49.52,49.56,49.41,49.52,53816.0,37.4373,37.4675,37.3541,37.4373,53816.0
2016-04-07 11:00:00,49.51,49.52,49.33,49.33,51643.0,37.4297,37.4373,37.2936,37.2936,51643.0
2016-04-07 11:30:00,49.33,49.39,49.28,49.31,59413.0,37.2936,37.339,37.2558,37.2785,59413.0
2016-04-07 12:00:00,49.32,49.33,49.09,49.09,52522.0,37.2861,37.2936,37.1122,37.1122,52522.0
2016-04-07 12:30:00,49.09,49.21,49.09,49.19,70835.0,37.1122,37.2029,37.1122,37.1878,70835.0
2016-04-07 13:00:00,49.18,49.28,49.16,49.23,43533.0,37.1802,37.2558,37.1651,37.218,43533.0
2016-04-07 13:30:00,49.23,49.3,49.2,49.22,50264.0,37.218,37.271,37.1954,37.2105,50264.0
2016-04-07 14:00:00,49.21,49.21,49.05,49.06,108230.0,37.2029,37.2029,37.082,37.0895,108230.0
2016-04-07 14:30:00,49.05,49.14,49.05,49.09,101173.0,37.082,37.15,37.082,37.1122,101173.0
2016-04-07 15:00:00,49.1,49.19,49.09,49.18,94821.0,37.1198,37.1878,37.1122,37.1802,94821.0
2016-04-07 15:30:00,49.18,49.21,49.15,49.17,277432.0,37.1802,37.2029,37.1576,37.1727,277432.0
2016-04-08 09:30:00,49.4,49.78,49.34,49.47,76516.0,37.3466,37.6339,37.3012,37.3995,76516.0
2016-04-08 10:00:00,49.47,49.55,49.34,49.39,73738.0,37.3995,37.46,37.3012,37.339,73738.0
2016-04-08 10:30:00,49.38,49.52,49.35,49.47,152460.0,37.3314,37.4373,37.3088,37.3995,152460.0
2016-04-08 11:00:00,49.48,49.64,49.38,49.63,65901.0,37.407,37.528,37.3314,37.5204,65901.0
2016-04-08 11:30:00,49.64,49.72,49.58,49.7,58416.0,37.528,37.5885,37.4826,37.5734,58416.0
2016-04-08 12:00:00,49.69,49.94,49.69,49.93,48845.0,37.5658,37.7548,37.5658,37.7473,48845.0
2016-04-08 12:30:00,49.93,49.95,49.83,49.89,40039.0,37.7473,37.7624,37.6717,37.717,40039.0
2016-04-08 13:00:00,49.9,49.9,49.83,49.86,25025.0,37.7246,37.7246,37.6717,37.6943,25025.0
2016-04-08 13:30:00,49.86,51.0,48.7,49.27,1495748.0,37.6943,38.5562,36.8174,37.2483,1495748.0
2016-04-08 14:00:00,49.28,49.31,49.05,49.12,700968.0,37.2558,37.2785,37.082,37.1349,700968.0
2016-04-08 14:30:00,49.13,49.13,48.92,48.96,354538.0,37.1424,37.1424,36.9837,37.0139,354538.0
2016-04-08 15:00:00,48.96,49.05,48.78,48.79,372785.0,37.0139,37.082,36.8778,36.8854,372785.0
2016-04-08 15:30:00,48.78,48.79,48.7,48.77,767052.0,36.8778,36.8854,36.8174,36.8703,767052.0
2016-04-11 09:30:00,48.86,49.13,48.78,48.78,158194.0,36.9383,37.1424,36.8778,36.8778,158194.0
2016-04-11 10:00:00,48.77,48.86,48.56,48.6,248227.0,36.8703,36.9383,36.7115,36.7418,248227.0
2016-04-11 10:30:00,48.6,48.71,48.58,48.66,199653.0,36.7418,36.8249,36.7266,36.7871,199653.0
2016-04-11 11:00:00,48.65,48.68,48.57,48.63,128613.0,36.7796,36.8022,36.7191,36.7644,128613.0
2016-04-11 11:30:00,48.63,48.66,48.54,48.57,75551.0,36.7644,36.7871,36.6964,36.7191,75551.0
2016-04-11 12:00:00,48.58,48.63,48.55,48.62,92514.0,36.7266,36.7644,36.704,36.7569,92514.0
2016-04-11 12:30:00,48.62,48.65,48.56,48.61,108240.0,36.7569,36.7796,36.7115,36.7493,108240.0
2016-04-11 13:00:00,48.61,48.68,48.59,48.61,96359.0,36.7493,36.8022,36.7342,36.7493,96359.0
2016-04-11 13:30:00,48.61,48.66,48.6,48.62,106198.0,36.7493,36.7871,36.7418,36.7569,106198.0
2016-04-11 14:00:00,48.62,48.69,48.6,48.67,146754.0,36.7569,36.8098,36.7418,36.7947,146754.0
2016-04-11 14:30:00,48.66,48.75,48.63,48.71,110893.0,36.7871,36.8552,36.7644,36.8249,110893.0
2016-04-11 15:00:00,48.71,48.73,48.64,48.66,94425.0,36.8249,36.84,36.772,36.7871,94425.0
2016-04-11 15:30:00,48.66,48.72,48.61,48.67,249650.0,36.7871,36.8325,36.7493,36.7947,249650.0
2016-04-12 09:30:00,48.78,48.86,48.58,48.71,120077.0,36.8778,36.9383,36.7266,36.8249,120077.0
2016-04-12 10:00:00,48.71,48.75,48.48,48.55,124916.0,36.8249,36.8552,36.651,36.704,124916.0
2016-04-12 10:30:00,48.56,48.65,48.42,48.63,75614.0,36.7115,36.7796,36.6057,36.7644,75614.0
2016-04-12 11:00:00,48.65,48.83,48.65,48.73,72204.0,36.7796,36.9156,36.7796,36.84,72204.0
2016-04-12 11:30:00,48.73,48.8,48.67,48.67,91662.0,36.84,36.893,36.7947,36.7947,91662.0
2016-04-12 12:00:00,48.68,48.73,48.56,48.61,77177.0,36.8022,36.84,36.7115,36.7493,77177.0
2016-04-12 12:30:00,48.61,48.68,48.6,48.65,89723.0,36.7493,36.8022,36.7418,36.7796,89723.0
2016-04-12 13:00:00,48.64,48.67,48.48,48.49,65898.0,36.772,36.7947,36.651,36.6586,65898.0
2016-04-12 13:30:00,48.49,48.6,48.48,48.6,71431.0,36.6586,36.7418,36.651,36.7418,71431.0
2016-04-12 14:00:00,48.6,48.64,48.54,48.64,88231.0,36.7418,36.772,36.6964,36.772,88231.0
2016-04-12 14:30:00,48.65,48.68,48.62,48.64,78871.0,36.7796,36.8022,36.7569,36.772,78871.0
2016-04-12 15:00:00,48.64,48.72,48.64,48.69,88692.0,36.772,36.8325,36.772,36.8098,88692.0
2016-04-12 15:30:00,48.68,48.75,48.67,48.7,233649.0,36.8022,36.8552,36.7947,36.8174,233649.0
2016-04-13 09:30:00,48.8,48.8,48.35,48.42,78463.0,36.893,36.893,36.5528,36.6057,78463.0
2016-04-13 10:00:00,48.41,48.43,48.15,48.28,76348.0,36.5981,36.6132,36.4016,36.4998,76348.0
2016-04-13 10:30:00,48.3,48.32,48.12,48.21,69197.0,36.515,36.5301,36.3789,36.4469,69197.0
2016-04-13 11:00:00,48.21,48.37,48.2,48.32,85678.0,36.4469,36.5679,36.4394,36.5301,85678.0
2016-04-13 11:30:00,48.32,48.44,48.26,48.37,81362.0,36.5301,36.6208,36.4847,36.5679,81362.0
2016-04-13 12:00:00,48.37,48.41,48.19,48.19,71047.0,36.5679,36.5981,36.4318,36.4318,71047.0
2016-04-13 12:30:00,48.19,48.23,48.13,48.22,44642.0,36.4318,36.462,36.3864,36.4545,44642.0
2016-04-13 13:00:00,48.22,48.35,48.22,48.3,55357.0,36.4545,36.5528,36.4545,36.515,55357.0
2016-04-13 13:30:00,48.3,48.36,48.28,48.32,48736.0,36.515,36.5603,36.4998,36.5301,48736.0
2016-04-13 14:00:00,48.32,48.32,48.2,48.23,53874.0,36.5301,36.5301,36.4394,36.462,53874.0
2016-04-13 14:30:00,48.23,48.31,48.17,48.21,90332.0,36.462,36.5225,36.4167,36.4469,90332.0
2016-04-13 15:00:00,48.21,48.25,48.15,48.16,103993.0,36.4469,36.4772,36.4016,36.4091,103993.0
2016-04-13 15:30:00,48.15,48.31,48.15,48.3,261711.0,36.4016,36.5225,36.4016,36.515,261711.0
2016-04-14 09:30:00,48.19,48.51,48.06,48.35,104657.0,36.4318,36.6737,36.3335,36.5528,104657.0
2016-04-14 10:00:00,48.36,48.42,48.1,48.16,60773.0,36.5603,36.6057,36.3638,36.4091,60773.0
2016-04-14 10:30:00,48.17,48.26,48.1,48.2,32416.0,36.4167,36.4847,36.3638,36.4394,32416.0
2016-04-14 11:00:00,48.21,48.34,48.17,48.28,61272.0,36.4469,36.5452,36.4167,36.4998,61272.0
2016-04-14 11:30:00,48.28,48.33,48.2,48.2,47157.0,36.4998,36.5376,36.4394,36.4394,47157.0
2016-04-14 12:00:00,48.21,48.38,48.21,48.36,45543.0,36.4469,36.5754,36.4469,36.5603,45543.0
2016-04-14 12:30:00,48.36,48.5,48.35,48.44,50154.0,36.5603,36.6662,36.5528,36.6208,50154.0
2016-04-14 13:00:00,48.44,48.51,48.42,48.46,34911.0,36.6208,36.6737,36.6057,36.6359,34911.0
2016-04-14 13:30:00,48.47,48.47,48.39,48.4,39659.0,36.6435,36.6435,36.583,36.5906,39659.0
2016-04-14 14:00:00,48.4,48.42,48.36,48.4,46585.0,36.5906,36.6057,36.5603,36.5906,46585.0
2016-04-14 14:30:00,48.4,48.44,48.34,48.36,38393.0,36.5906,36.6208,36.5452,36.5603,38393.0
2016-04-14 15:00:00,48.35,48.39,48.3,48.31,46764.0,36.5528,36.583,36.515,36.5225,46764.0
2016-04-14 15:30:00,48.31,48.38,48.3,48.35,141989.0,36.5225,36.5754,36.515,36.5528,141989.0
2016-04-15 09:30:00,48.52,48.73,48.26,48.71,168307.0,36.6813,36.84,36.4847,36.8249,168307.0
2016-04-15 10:00:00,48.73,48.82,48.65,48.75,80850.0,36.84,36.9081,36.7796,36.8552,80850.0
2016-04-15 10:30:00,48.73,48.83,48.66,48.82,95715.0,36.84,36.9156,36.7871,36.9081,95715.0
2016-04-15 11:00:00,48.8,48.82,48.67,48.67,39810.0,36.893,36.9081,36.7947,36.7947,39810.0
2016-04-15 11:30:00,48.67,48.76,48.64,48.75,40221.0,36.7947,36.8627,36.772,36.8552,40221.0
2016-04-15 12:00:00,48.74,48.74,48.67,48.73,36392.0,36.8476,36.8476,36.7947,36.84,36392.0
2016-04-15 12:30:00,48.74,48.81,48.74,48.8,35292.0,36.8476,36.9005,36.8476,36.893,35292.0
2016-04-15 13:00:00,48.8,48.82,48.75,48.76,38424.0,36.893,36.9081,36.8552,36.8627,38424.0
2016-04-15 13:30:00,48.76,48.77,48.68,48.69,29664.0,36.8627,36.8703,36.8022,36.8098,29664.0
2016-04-15 14:00:00,48.68,48.8,48.68,48.79,33067.0,36.8022,36.893,36.8022,36.8854,33067.0
2016-04-15 14:30:00,48.79,48.79,48.69,48.74,51521.0,36.8854,36.8854,36.8098,36.8476,51521.0
2016-04-15 15:00:00,48.74,48.77,48.71,48.76,42486.0,36.8476,36.8703,36.8249,36.8627,42486.0
2016-04-15 15:30:00,48.77,48.77,48.64,48.73,132634.0,36.8703,36.8703,36.772,36.84,132634.0
2016-04-18 09:30:00,48.74,48.75,48.55,48.56,91046.0,36.8476,36.8552,36.704,36.7115,91046.0
2016-04-18 10:00:00,48.55,48.98,48.51,48.91,197062.0,36.704,37.029,36.6737,36.9761,197062.0
2016-04-18 10:30:00,48.91,49.01,48.83,48.87,84858.0,36.9761,37.0517,36.9156,36.9459,84858.0
2016-04-18 11:00:00,48.87,48.91,48.78,48.86,56988.0,36.9459,36.9761,36.8778,36.9383,56988.0
2016-04-18 11:30:00,48.87,48.87,48.67,48.69,106531.0,36.9459,36.9459,36.7947,36.8098,106531.0
2016-04-18 12:00:00,48.69,48.94,48.68,48.91,103090.0,36.8098,36.9988,36.8022,36.9761,103090.0
2016-04-18 12:30:00,48.9,49.0,48.88,48.93,52856.0,36.9686,37.0442,36.9534,36.9912,52856.0
2016-04-18 13:00:00,48.92,48.92,48.86,48.89,32640.0,36.9837,36.9837,36.9383,36.961,32640.0
2016-04-18 13:30:00,48.89,48.97,48.88,48.96,29708.0,36.961,37.0215,36.9534,37.0139,29708.0
2016-04-18 14:00:00,48.97,49.05,48.95,49.05,54637.0,37.0215,37.082,37.0064,37.082,54637.0
2016-04-18 14:30:00,49.05,49.12,49.02,49.04,48314.0,37.082,37.1349,37.0593,37.0744,48314.0
2016-04-18 15:00:00,49.03,49.04,49.0,49.01,41839.0,37.0668,37.0744,37.0442,37.0517,41839.0
2016-04-18 15:30:00,49.01,49.08,48.98,49.08,132326.0,37.0517,37.1046,37.029,37.1046,132326.0
2016-04-19 09:30:00,49.1,49.27,48.9,49.05,214636.0,37.1198,37.2483,36.9686,37.082,214636.0
2016-04-19 10:00:00,49.05,49.19,49.04,49.09,51859.0,37.082,37.1878,37.0744,37.1122,51859.0
2016-04-19 10:30:00,49.1,49.11,48.78,48.83,50446.0,37.1198,37.1273,36.8778,36.9156,50446.0
2016-04-19 11:00:00,48.84,48.98,48.83,48.83,44141.0,36.9232,37.029,36.9156,36.9156,44141.0
2016-04-19 11:30:00,48.83,49.13,48.82,49.13,63527.0,36.9156,37.1424,36.9081,37.1424,63527.0
2016-04-19 12:00:00,49.11,49.13,48.97,48.98,50287.0,37.1273,37.1424,37.0215,37.029,50287.0
2016-04-19 12:30:00,48.98,49.14,48.96,49.09,35691.0,37.029,37.15,37.0139,37.1122,35691.0
2016-04-19 13:00:00,49.09,49.15,49.05,49.06,33446.0,37.1122,37.1576,37.082,37.0895,33446.0
2016-04-19 13:30:00,49.06,49.08,49.0,49.04,33259.0,37.0895,37.1046,37.0442,37.0744,33259.0
2016-04-19 14:00:00,49.03,49.09,49.03,49.05,33301.0,37.0668,37.1122,37.0668,37.082,33301.0
2016-04-19 14:30:00,49.04,49.05,48.97,49.0,43434.0,37.0744,37.082,37.0215,37.0442,43434.0
2016-04-19 15:00:00,49.0,49.08,49.0,49.07,46156.0,37.0442,37.1046,37.0442,37.0971,46156.0
2016-04-19 15:30:00,49.07,49.13,49.04,49.11,145729.0,37.0971,37.1424,37.0744,37.1273,145729.0
2016-04-20 09:30:00,49.03,49.19,48.59,48.63,136096.0,37.3979,37.5199,37.0623,37.0928,136096.0
2016-04-20 10:00:00,48.61,48.65,48.4,48.4,83529.0,37.0775,37.108,36.9173,36.9173,83529.0
2016-04-20 10:30:00,48.42,48.53,48.32,48.36,65972.0,36.9326,37.0165,36.8563,36.8868,65972.0
2016-04-20 11:00:00,48.37,48.64,48.34,48.61,47580.0,36.8945,37.1004,36.8716,37.0775,47580.0
2016-04-20 11:30:00,48.61,48.7,48.57,48.62,135072.0,37.0775,37.1462,37.047,37.0851,135072.0
2016-04-20 12:00:00,48.61,48.65,48.53,48.64,46186.0,37.0775,37.108,37.0165,37.1004,46186.0
2016-04-20 12:30:00,48.65,48.71,48.63,48.63,40978.0,37.108,37.1538,37.0928,37.0928,40978.0
2016-04-20 13:00:00,48.62,48.64,48.44,48.45,76372.0,37.0851,37.1004,36.9478,36.9555,76372.0
2016-04-20 13:30:00,48.45,48.48,48.35,48.41,37820.0,36.9555,36.9784,36.8792,36.925,37820.0
2016-04-20 14:00:00,48.41,48.42,48.12,48.15,78210.0,36.925,36.9326,36.7038,36.7266,78210.0
2016-04-20 14:30:00,48.14,48.23,48.0,48.0,101930.0,36.719,36.7877,36.6122,36.6122,101930.0
2016-04-20 15:00:00,48.01,48.01,47.73,47.83,120620.0,36.6199,36.6199,36.4063,36.4826,120620.0
2016-04-20 15:30:00,47.83,47.84,47.54,47.59,185777.0,36.4826,36.4902,36.2614,36.2995,185777.0
2016-04-21 09:30:00,47.48,47.52,46.92,47.2,82031.0,36.2156,36.2461,35.7885,36.002,82031.0
2016-04-21 10:00:00,47.2,47.56,47.02,47.05,100070.0,36.002,36.2766,35.8647,35.8876,100070.0
2016-04-21 10:30:00,47.06,47.19,46.83,46.84,87910.0,35.8952,35.9944,35.7198,35.7274,87910.0
2016-04-21 11:00:00,46.86,47.04,46.73,46.86,88660.0,35.7427,35.88,35.6435,35.7427,88660.0
2016-04-21 11:30:00,46.85,46.85,46.6,46.63,131641.0,35.7351,35.7351,35.5444,35.5673,131641.0
2016-04-21 12:00:00,46.64,46.78,46.55,46.68,86306.0,35.5749,35.6817,35.5062,35.6054,86306.0
2016-04-21 12:30:00,46.69,46.71,46.53,46.58,89594.0,35.613,35.6283,35.491,35.5291,89594.0
2016-04-21 13:00:00,46.61,46.74,46.46,46.47,91064.0,35.552,35.6512,35.4376,35.4452,91064.0
2016-04-21 13:30:00,46.47,46.54,46.29,46.35,69690.0,35.4452,35.4986,35.3079,35.3537,69690.0
2016-04-21 14:00:00,46.35,46.67,46.35,46.63,73022.0,35.3537,35.5978,35.3537,35.5673,73022.0
2016-04-21 14:30:00,46.64,46.64,46.43,46.55,57075.0,35.5749,35.5749,35.4147,35.5062,57075.0
2016-04-21 15:00:00,46.54,46.65,46.49,46.51,85470.0,35.4986,35.5825,35.4605,35.4757,85470.0
2016-04-21 15:30:00,46.5,46.55,46.45,46.49,146853.0,35.4681,35.5062,35.43,35.4605,146853.0
2016-04-22 09:30:00,46.62,46.96,46.49,46.61,123104.0,35.5596,35.819,35.4605,35.552,123104.0
2016-04-22 10:00:00,46.62,46.62,46.47,46.59,177940.0,35.5596,35.5596,35.4452,35.5367,177940.0
2016-04-22 10:30:00,46.59,46.61,46.44,46.47,65892.0,35.5367,35.552,35.4223,35.4452,65892.0
2016-04-22 11:00:00,46.5,46.59,46.41,46.59,40815.0,35.4681,35.5367,35.3995,35.5367,40815.0
2016-04-22 11:30:00,46.59,46.61,46.41,46.49,53440.0,35.5367,35.552,35.3995,35.4605,53440.0
2016-04-22 12:00:00,46.5,46.53,46.4,46.41,33990.0,35.4681,35.491,35.3918,35.3995,33990.0
2016-04-22 12:30:00,46.41,46.49,46.41,46.44,35658.0,35.3995,35.4605,35.3995,35.4223,35658.0
2016-04-22 13:00:00,46.45,46.48,46.4,46.41,33125.0,35.43,35.4528,35.3918,35.3995,33125.0
2016-04-22 13:30:00,46.41,46.54,46.39,46.44,122743.0,35.3995,35.4986,35.3842,35.4223,122743.0
2016-04-22 14:00:00,46.45,46.59,46.45,46.57,67547.0,35.43,35.5367,35.43,35.5215,67547.0
2016-04-22 14:30:00,46.57,46.6,46.54,46.55,66813.0,35.5215,35.5444,35.4986,35.5062,66813.0
2016-04-22 15:00:00,46.55,46.59,46.54,46.59,118868.0,35.5062,35.5367,35.4986,35.5367,118868.0
2016-04-22 15:30:00,46.59,46.6,46.5,46.56,186619.0,35.5367,35.5444,35.4681,35.5139,186619.0
2016-04-25 09:30:00,46.48,46.74,46.4,46.44,225800.0,35.4528,35.6512,35.3918,35.4223,225800.0
2016-04-25 10:00:00,46.45,46.67,46.4,46.65,192435.0,35.43,35.5978,35.3918,35.5825,192435.0
2016-04-25 10:30:00,46.64,46.68,46.49,46.6,238387.0,35.5749,35.6054,35.4605,35.5444,238387.0
2016-04-25 11:00:00,46.6,46.66,46.54,46.59,188878.0,35.5444,35.5901,35.4986,35.5367,188878.0
2016-04-25 11:30:00,46.59,46.66,46.52,46.6,125348.0,35.5367,35.5901,35.4834,35.5444,125348.0
2016-04-25 12:00:00,46.61,46.65,46.59,46.64,129356.0,35.552,35.5825,35.5367,35.5749,129356.0
2016-04-25 12:30:00,46.65,46.83,46.64,46.81,338086.0,35.5825,35.7198,35.5749,35.7046,338086.0
2016-04-25 13:00:00,46.8,46.95,46.8,46.92,72538.0,35.6969,35.8113,35.6969,35.7885,72538.0
2016-04-25 13:30:00,46.92,46.92,46.82,46.89,117648.0,35.7885,35.7885,35.7122,35.7656,117648.0
2016-04-25 14:00:00,46.89,46.92,46.84,46.85,69364.0,35.7656,35.7885,35.7274,35.7351,69364.0
2016-04-25 14:30:00,46.85,46.9,46.81,46.89,48523.0,35.7351,35.7732,35.7046,35.7656,48523.0
2016-04-25 15:00:00,46.88,46.9,46.84,46.89,52970.0,35.7579,35.7732,35.7274,35.7656,52970.0
2016-04-25 15:30:00,46.88,46.97,46.87,46.96,191575.0,35.7579,35.8266,35.7503,35.819,191575.0
2016-04-26 09:30:00,47.03,47.19,46.92,47.04,222719.0,35.8724,35.9944,35.7885,35.88,222719.0
2016-04-26 10:00:00,47.05,47.11,46.88,46.91,234934.0,35.8876,35.9334,35.7579,35.7808,234934.0
2016-04-26 10:30:00,46.91,46.95,46.82,46.9,145770.0,35.7808,35.8113,35.7122,35.7732,145770.0
2016-04-26 11:00:00,46.89,46.89,46.72,46.84,110249.0,35.7656,35.7656,35.6359,35.7274,110249.0
2016-04-26 11:30:00,46.83,46.87,46.75,46.77,119513.0,35.7198,35.7503,35.6588,35.674,119513.0
2016-04-26 12:00:00,46.76,46.83,46.75,46.77,65038.0,35.6664,35.7198,35.6588,35.674,65038.0
2016-04-26 12:30:00,46.78,46.81,46.69,46.72,45814.0,35.6817,35.7046,35.613,35.6359,45814.0
2016-04-26 13:00:00,46.71,46.81,46.7,46.77,55900.0,35.6283,35.7046,35.6207,35.674,55900.0
2016-04-26 13:30:00,46.77,46.79,46.63,46.66,38440.0,35.674,35.6893,35.5673,35.5901,38440.0
2016-04-26 14:00:00,46.66,46.78,46.66,46.73,59244.0,35.5901,35.6817,35.5901,35.6435,59244.0
2016-04-26 14:30:00,46.73,46.79,46.7,46.74,63691.0,35.6435,35.6893,35.6207,35.6512,63691.0
2016-04-26 15:00:00,46.74,46.77,46.7,46.74,78103.0,35.6512,35.674,35.6207,35.6512,78103.0
2016-04-26 15:30:00,46.75,46.82,46.74,46.8,257755.0,35.6588,35.7122,35.6512,35.6969,257755.0
2016-04-27 09:30:00,46.96,47.23,46.66,46.95,256756.0,35.819,36.0249,35.5901,35.8113,256756.0
2016-04-27 10:00:00,46.95,46.98,46.79,46.93,85526.0,35.8113,35.8342,35.6893,35.7961,85526.0
2016-04-27 10:30:00,46.92,47.07,46.83,47.07,220355.0,35.7885,35.9029,35.7198,35.9029,220355.0
2016-04-27 11:00:00,47.06,47.11,47.0,47.09,97253.0,35.8952,35.9334,35.8495,35.9181,97253.0
2016-04-27 11:30:00,47.09,47.2,47.04,47.09,84790.0,35.9181,36.002,35.88,35.9181,84790.0
2016-04-27 12:00:00,47.09,47.1,47.0,47.07,90954.0,35.9181,35.9258,35.8495,35.9029,90954.0
2016-04-27 12:30:00,47.07,47.1,47.05,47.05,53128.0,35.9029,35.9258,35.8876,35.8876,53128.0
2016-04-27 13:00:00,47.05,47.06,46.86,46.86,48470.0,35.8876,35.8952,35.7427,35.7427,48470.0
2016-04-27 13:30:00,46.85,46.91,46.75,46.75,48434.0,35.7351,35.7808,35.6588,35.6588,48434.0
2016-04-27 14:00:00,46.73,47.27,46.57,47.17,110385.0,35.6435,36.0554,35.5215,35.9791,110385.0
2016-04-27 14:30:00,47.16,47.42,47.14,47.34,104115.0,35.9715,36.1698,35.9563,36.1088,104115.0
2016-04-27 15:00:00,47.34,47.48,47.33,47.4,73187.0,36.1088,36.2156,36.1012,36.1546,73187.0
2016-04-27 15:30:00,47.4,47.4,47.2,47.27,300836.0,36.1546,36.1546,36.002,36.0554,300836.0
2016-04-28 09:30:00,46.82,47.45,46.55,47.15,53712.0,35.7122,36.1927,35.5062,35.9639,53712.0
2016-04-28 10:00:00,47.19,47.22,46.94,47.03,120346.0,35.9944,36.0173,35.8037,35.8724,120346.0
2016-04-28 10:30:00,47.03,47.46,47.03,47.44,98894.0,35.8724,36.2003,35.8724,36.1851,98894.0
2016-04-28 11:00:00,47.44,47.53,47.32,47.51,75350.0,36.1851,36.2537,36.0936,36.2385,75350.0
2016-04-28 11:30:00,47.51,47.65,47.48,47.64,47591.0,36.2385,36.3453,36.2156,36.3376,47591.0
2016-04-28 12:00:00,47.6,47.64,47.42,47.43,49858.0,36.3071,36.3376,36.1698,36.1775,49858.0
2016-04-28 12:30:00,47.41,47.63,47.39,47.51,36735.0,36.1622,36.33,36.147,36.2385,36735.0
2016-04-28 13:00:00,47.5,47.63,47.5,47.58,109120.0,36.2309,36.33,36.2309,36.2919,109120.0
2016-04-28 13:30:00,47.58,47.68,47.56,47.66,46685.0,36.2919,36.3682,36.2766,36.3529,46685.0
2016-04-28 14:00:00,47.66,47.7,47.6,47.67,52030.0,36.3529,36.3834,36.3071,36.3605,52030.0
2016-04-28 14:30:00,47.68,47.71,47.6,47.71,63463.0,36.3682,36.391,36.3071,36.391,63463.0
2016-04-28 15:00:00,47.7,47.72,47.47,47.48,279052.0,36.3834,36.3987,36.208,36.2156,279052.0
2016-04-28 15:30:00,47.48,47.72,47.47,47.7,338700.0,36.2156,36.3987,36.208,36.3834,338700.0
2016-04-29 09:30:00,47.45,47.62,47.08,47.61,54977.0,36.1927,36.3224,35.9105,36.3148,54977.0
2016-04-29 10:00:00,47.61,47.85,47.46,47.84,185022.0,36.3148,36.4978,36.2003,36.4902,185022.0
2016-04-29 10:30:00,47.85,47.86,47.55,47.71,58029.0,36.4978,36.5054,36.269,36.391,58029.0
2016-04-29 11:00:00,47.73,47.85,47.64,47.82,53639.0,36.4063,36.4978,36.3376,36.4749,53639.0
2016-04-29 11:30:00,47.82,47.86,47.72,47.77,51516.0,36.4749,36.5054,36.3987,36.4368,51516.0
2016-04-29 12:00:00,47.77,47.84,47.7,47.83,74567.0,36.4368,36.4902,36.3834,36.4826,74567.0
2016-04-29 12:30:00,47.82,47.85,47.72,47.8,99121.0,36.4749,36.4978,36.3987,36.4597,99121.0
2016-04-29 13:00:00,47.8,47.85,47.66,47.67,216126.0,36.4597,36.4978,36.3529,36.3605,216126.0
2016-04-29 13:30:00,47.66,47.68,47.43,47.51,206401.0,36.3529,36.3682,36.1775,36.2385,206401.0
2016-04-29 14:00:00,47.52,47.7,47.47,47.69,126427.0,36.2461,36.3834,36.208,36.3758,126427.0
2016-04-29 14:30:00,47.68,47.69,47.6,47.66,47483.0,36.3682,36.3758,36.3071,36.3529,47483.0
2016-04-29 15:00:00,47.67,47.82,47.66,47.8,121034.0,36.3605,36.4749,36.3529,36.4597,121034.0
2016-04-29 15:30:00,47.8,48.06,47.76,48.01,396195.0,36.4597,36.658,36.4292,36.6199,396195.0
2016-05-02 09:30:00,48.05,48.38,47.97,47.97,105582.0,36.6504,36.9021,36.5894,36.5894,105582.0
2016-05-02 10:00:00,47.98,48.11,47.79,47.93,168941.0,36.597,36.6961,36.4521,36.5588,168941.0
2016-05-02 10:30:00,47.97,48.11,47.85,48.0,95426.0,36.5894,36.6961,36.4978,36.6122,95426.0
2016-05-02 11:00:00,48.0,48.16,47.96,48.16,83006.0,36.6122,36.7343,36.5817,36.7343,83006.0
2016-05-02 11:30:00,48.16,48.23,48.04,48.21,60124.0,36.7343,36.7877,36.6427,36.7724,60124.0
2016-05-02 12:00:00,48.22,48.28,48.14,48.26,33257.0,36.78,36.8258,36.719,36.8105,33257.0
2016-05-02 12:30:00,48.27,48.34,48.21,48.33,70322.0,36.8182,36.8716,36.7724,36.8639,70322.0
2016-05-02 13:00:00,48.34,48.52,48.34,48.51,60246.0,36.8716,37.0089,36.8716,37.0012,60246.0
2016-05-02 13:30:00,48.51,48.55,48.4,48.4,30649.0,37.0012,37.0317,36.9173,36.9173,30649.0
2016-05-02 14:00:00,48.4,48.44,48.21,48.24,57321.0,36.9173,36.9478,36.7724,36.7953,57321.0
2016-05-02 14:30:00,48.24,48.26,48.1,48.18,174967.0,36.7953,36.8105,36.6885,36.7495,174967.0
2016-05-02 15:00:00,48.18,48.19,48.02,48.12,171665.0,36.7495,36.7572,36.6275,36.7038,171665.0
2016-05-02 15:30:00,48.11,48.3,48.11,48.12,478647.0,36.6961,36.8411,36.6961,36.7038,478647.0
2016-05-03 09:30:00,48.19,48.61,48.19,48.58,243305.0,36.7572,37.0775,36.7572,37.0546,243305.0
2016-05-03 10:00:00,48.59,48.75,48.53,48.54,117013.0,37.0623,37.1843,37.0165,37.0241,117013.0
2016-05-03 10:30:00,48.53,48.64,48.36,48.58,186518.0,37.0165,37.1004,36.8868,37.0546,186518.0
2016-05-03 11:00:00,48.57,48.65,48.46,48.59,77022.0,37.047,37.108,36.9631,37.0623,77022.0
2016-05-03 11:30:00,48.57,48.62,48.53,48.59,53704.0,37.047,37.0851,37.0165,37.0623,53704.0
2016-05-03 12:00:00,48.59,48.66,48.49,48.49,70542.0,37.0623,37.1157,36.986,36.986,70542.0
2016-05-03 12:30:00,48.48,48.52,48.42,48.42,107134.0,36.9784,37.0089,36.9326,36.9326,107134.0
2016-05-03 13:00:00,48.43,48.47,48.2,48.26,149678.0,36.9402,36.9707,36.7648,36.8105,149678.0
2016-05-03 13:30:00,48.26,48.4,48.25,48.33,35797.0,36.8105,36.9173,36.8029,36.8639,35797.0
2016-05-03 14:00:00,48.34,48.5,48.33,48.49,48330.0,36.8716,36.9936,36.8639,36.986,48330.0
2016-05-03 14:30:00,48.5,48.57,48.44,48.5,66361.0,36.9936,37.047,36.9478,36.9936,66361.0
2016-05-03 15:00:00,48.5,48.53,48.43,48.48,55811.0,36.9936,37.0165,36.9402,36.9784,55811.0
2016-05-03 15:30:00,48.48,48.61,48.44,48.53,150425.0,36.9784,37.0775,36.9478,37.0165,150425.0
2016-05-04 09:30:00,48.47,48.71,48.25,48.35,166475.0,36.9707,37.1538,36.8029,36.8792,166475.0
2016-05-04 10:00:00,48.36,48.48,48.24,48.33,388747.0,36.8868,36.9784,36.7953,36.8639,388747.0
2016-05-04 10:30:00,48.33,48.75,48.32,48.71,105720.0,36.8639,37.1843,36.8563,37.1538,105720.0
2016-05-04 11:00:00,48.73,49.06,48.69,49.04,80758.0,37.169,37.4208,37.1385,37.4055,80758.0
2016-05-04 11:30:00,49.04,49.14,48.96,49.14,88354.0,37.4055,37.4818,37.3445,37.4818,88354.0
2016-05-04 12:00:00,49.13,49.22,49.07,49.17,64884.0,37.4741,37.5428,37.4284,37.5047,64884.0
2016-05-04 12:30:00,49.17,49.17,48.85,48.85,79942.0,37.5047,37.5047,37.2606,37.2606,79942.0
2016-05-04 13:00:00,48.84,48.91,48.79,48.9,77215.0,37.2529,37.3063,37.2148,37.2987,77215.0
2016-05-04 13:30:00,48.9,48.91,48.76,48.76,78439.0,37.2987,37.3063,37.1919,37.1919,78439.0
2016-05-04 14:00:00,48.77,48.88,48.68,48.88,102711.0,37.1996,37.2835,37.1309,37.2835,102711.0
2016-05-04 14:30:00,48.88,49.0,48.85,49.0,119014.0,37.2835,37.375,37.2606,37.375,119014.0
2016-05-04 15:00:00,49.0,49.02,48.79,48.8,136043.0,37.375,37.3902,37.2148,37.2224,136043.0
2016-05-04 15:30:00,48.79,48.84,48.69,48.74,619512.0,37.2148,37.2529,37.1385,37.1767,619512.0
2016-05-05 09:30:00,48.64,49.27,48.64,48.86,141468.0,37.1004,37.5809,37.1004,37.2682,141468.0
2016-05-05 10:00:00,48.89,48.91,48.63,48.67,104439.0,37.2911,37.3063,37.0928,37.1233,104439.0
2016-05-05 10:30:00,48.69,48.78,48.5,48.53,107102.0,37.1385,37.2072,36.9936,37.0165,107102.0
2016-05-05 11:00:00,48.55,48.7,48.43,48.59,106440.0,37.0317,37.1462,36.9402,37.0623,106440.0
2016-05-05 11:30:00,48.6,48.88,48.55,48.81,91347.0,37.0699,37.2835,37.0317,37.2301,91347.0
2016-05-05 12:00:00,48.8,48.91,48.79,48.88,86513.0,37.2224,37.3063,37.2148,37.2835,86513.0
2016-05-05 12:30:00,48.87,48.88,48.72,48.79,71638.0,37.2758,37.2835,37.1614,37.2148,71638.0
2016-05-05 13:00:00,48.78,48.78,48.43,48.48,86630.0,37.2072,37.2072,36.9402,36.9784,86630.0
2016-05-05 13:30:00,48.48,48.65,48.43,48.64,74845.0,36.9784,37.108,36.9402,37.1004,74845.0
2016-05-05 14:00:00,48.64,48.86,48.64,48.85,83078.0,37.1004,37.2682,37.1004,37.2606,83078.0
2016-05-05 14:30:00,48.85,48.85,48.74,48.8,89282.0,37.2606,37.2606,37.1767,37.2224,89282.0
2016-05-05 15:00:00,48.79,48.81,48.58,48.8,111273.0,37.2148,37.2301,37.0546,37.2224,111273.0
2016-05-05 15:30:00,48.81,48.9,48.79,48.87,240079.0,37.2301,37.2987,37.2148,37.2758,240079.0
2016-05-06 09:30:00,48.83,48.83,48.05,48.09,249661.0,37.2453,37.2453,36.6504,36.6809,249661.0
2016-05-06 10:00:00,48.09,48.26,48.06,48.17,133380.0,36.6809,36.8105,36.658,36.7419,133380.0
2016-05-06 10:30:00,48.17,48.18,47.82,47.9,170197.0,36.7419,36.7495,36.4749,36.536,170197.0
2016-05-06 11:00:00,47.9,48.06,47.85,47.89,105844.0,36.536,36.658,36.4978,36.5283,105844.0
2016-05-06 11:30:00,47.9,48.02,47.9,47.95,62077.0,36.536,36.6275,36.536,36.5741,62077.0
2016-05-06 12:00:00,47.95,48.06,47.91,47.99,53975.0,36.5741,36.658,36.5436,36.6046,53975.0
2016-05-06 12:30:00,48.0,48.01,47.82,47.91,99305.0,36.6122,36.6199,36.4749,36.5436,99305.0
2016-05-06 13:00:00,47.9,48.15,47.89,48.12,32452.0,36.536,36.7266,36.5283,36.7038,32452.0
2016-05-06 13:30:00,48.12,48.16,48.03,48.13,45383.0,36.7038,36.7343,36.6351,36.7114,45383.0
2016-05-06 14:00:00,48.14,48.23,48.12,48.16,55624.0,36.719,36.7877,36.7038,36.7343,55624.0
2016-05-06 14:30:00,48.16,48.23,48.11,48.19,81293.0,36.7343,36.7877,36.6961,36.7572,81293.0
2016-05-06 15:00:00,48.2,48.29,48.17,48.19,52724.0,36.7648,36.8334,36.7419,36.7572,52724.0
2016-05-06 15:30:00,48.18,48.19,48.08,48.18,146202.0,36.7495,36.7572,36.6733,36.7495,146202.0
2016-05-09 09:30:00,48.28,48.55,48.05,48.38,138203.0,36.8258,37.0317,36.6504,36.9021,138203.0
2016-05-09 10:00:00,48.4,48.41,48.19,48.21,100161.0,36.9173,36.925,36.7572,36.7724,100161.0
2016-05-09 10:30:00,48.21,48.52,48.2,48.47,59884.0,36.7724,37.0089,36.7648,36.9707,59884.0
2016-05-09 11:00:00,48.47,48.49,48.25,48.25,102067.0,36.9707,36.986,36.8029,36.8029,102067.0
2016-05-09 11:30:00,48.25,48.5,48.24,48.45,86103.0,36.8029,36.9936,36.7953,36.9555,86103.0
2016-05-09 12:00:00,48.44,48.45,48.34,48.35,46272.0,36.9478,36.9555,36.8716,36.8792,46272.0
2016-05-09 12:30:00,48.35,48.41,48.32,48.35,38306.0,36.8792,36.925,36.8563,36.8792,38306.0
2016-05-09 13:00:00,48.35,48.44,48.35,48.41,33867.0,36.8792,36.9478,36.8792,36.925,33867.0
2016-05-09 13:30:00,48.42,48.44,48.36,48.37,36182.0,36.9326,36.9478,36.8868,36.8945,36182.0
2016-05-09 14:00:00,48.37,48.47,48.3,48.44,62186.0,36.8945,36.9707,36.8411,36.9478,62186.0
2016-05-09 14:30:00,48.45,48.52,48.43,48.5,61952.0,36.9555,37.0089,36.9402,36.9936,61952.0
2016-05-09 15:00:00,48.51,48.54,48.48,48.53,62087.0,37.0012,37.0241,36.9784,37.0165,62087.0
2016-05-09 15:30:00,48.53,48.54,48.42,48.44,146791.0,37.0165,37.0241,36.9326,36.9478,146791.0
2016-05-10 09:30:00,48.52,48.79,48.4,48.65,106634.0,37.0089,37.2148,36.9173,37.108,106634.0
2016-05-10 10:00:00,48.65,48.86,48.64,48.79,73086.0,37.108,37.2682,37.1004,37.2148,73086.0
2016-05-10 10:30:00,48.78,48.82,48.68,48.7,146396.0,37.2072,37.2377,37.1309,37.1462,146396.0
2016-05-10 11:00:00,48.69,48.75,48.63,48.63,95063.0,37.1385,37.1843,37.0928,37.0928,95063.0
2016-05-10 11:30:00,48.64,48.7,48.53,48.56,103877.0,37.1004,37.1462,37.0165,37.0394,103877.0
2016-05-10 12:00:00,48.56,48.65,48.55,48.61,65198.0,37.0394,37.108,37.0317,37.0775,65198.0
2016-05-10 12:30:00,48.62,48.65,48.55,48.6,61035.0,37.0851,37.108,37.0317,37.0699,61035.0
2016-05-10 13:00:00,48.59,48.69,48.58,48.68,51973.0,37.0623,37.1385,37.0546,37.1309,51973.0
2016-05-10 13:30:00,48.68,48.74,48.64,48.72,42956.0,37.1309,37.1767,37.1004,37.1614,42956.0
2016-05-10 14:00:00,48.73,48.76,48.69,48.73,51646.0,37.169,37.1919,37.1385,37.169,51646.0
2016-05-10 14:30:00,48.73,48.81,48.73,48.77,61267.0,37.169,37.2301,37.169,37.1996,61267.0
2016-05-10 15:00:00,48.76,48.83,48.7,48.7,83910.0,37.1919,37.2453,37.1462,37.1462,83910.0
2016-05-10 15:30:00,48.7,48.71,48.57,48.64,210431.0,37.1462,37.1538,37.047,37.1004,210431.0
2016-05-11 09:30:00,48.63,49.0,48.38,48.47,128755.0,37.0928,37.375,36.9021,36.9707,128755.0
2016-05-11 10:00:00,48.47,48.5,48.34,48.5,78818.0,36.9707,36.9936,36.8716,36.9936,78818.0
2016-05-11 10:30:00,48.5,48.6,48.34,48.34,121526.0,36.9936,37.0699,36.8716,36.8716,121526.0
2016-05-11 11:00:00,48.34,48.35,48.12,48.21,83488.0,36.8716,36.8792,36.7038,36.7724,83488.0
2016-05-11 11:30:00,48.21,48.24,48.06,48.07,139841.0,36.7724,36.7953,36.658,36.6656,139841.0
2016-05-11 12:00:00,48.07,48.07,47.94,48.02,201143.0,36.6656,36.6656,36.5665,36.6275,201143.0
2016-05-11 12:30:00,48.02,48.09,48.0,48.07,230463.0,36.6275,36.6809,36.6122,36.6656,230463.0
2016-05-11 13:00:00,48.07,48.09,47.97,48.07,271920.0,36.6656,36.6809,36.5894,36.6656,271920.0
2016-05-11 13:30:00,48.07,48.49,48.05,48.38,367017.0,36.6656,36.986,36.6504,36.9021,367017.0
2016-05-11 14:00:00,48.38,48.38,48.11,48.23,168694.0,36.9021,36.9021,36.6961,36.7877,168694.0
2016-05-11 14:30:00,48.23,48.28,48.2,48.21,171538.0,36.7877,36.8258,36.7648,36.7724,171538.0
2016-05-11 15:00:00,48.22,48.3,48.2,48.29,215309.0,36.78,36.8411,36.7648,36.8334,215309.0
2016-05-11 15:30:00,48.3,48.3,48.11,48.14,595515.0,36.8411,36.8411,36.6961,36.719,595515.0
2016-05-12 09:30:00,48.11,48.65,47.88,48.61,94210.0,36.6961,37.108,36.5207,37.0775,94210.0
2016-05-12 10:00:00,48.59,48.62,48.46,48.58,82918.0,37.0623,37.0851,36.9631,37.0546,82918.0
2016-05-12 10:30:00,48.57,48.72,48.51,48.67,135642.0,37.047,37.1614,37.0012,37.1233,135642.0
2016-05-12 11:00:00,48.67,48.77,48.57,48.7,83871.0,37.1233,37.1996,37.047,37.1462,83871.0
2016-05-12 11:30:00,48.7,48.7,48.55,48.58,79770.0,37.1462,37.1462,37.0317,37.0546,79770.0
2016-05-12 12:00:00,48.58,48.6,48.52,48.6,64362.0,37.0546,37.0699,37.0089,37.0699,64362.0
2016-05-12 12:30:00,48.59,48.63,48.52,48.62,55604.0,37.0623,37.0928,37.0089,37.0851,55604.0
2016-05-12 13:00:00,48.62,48.74,48.62,48.73,62380.0,37.0851,37.1767,37.0851,37.169,62380.0
2016-05-12 13:30:00,48.73,48.74,48.59,48.6,64705.0,37.169,37.1767,37.0623,37.0699,64705.0
2016-05-12 14:00:00,48.6,48.69,48.54,48.69,92705.0,37.0699,37.1385,37.0241,37.1385,92705.0
2016-05-12 14:30:00,48.68,48.71,48.64,48.66,125107.0,37.1309,37.1538,37.1004,37.1157,125107.0
2016-05-12 15:00:00,48.66,48.72,47.35,47.53,1016900.0,37.1157,37.1614,36.1164,36.2537,1016900.0
2016-05-12 15:30:00,47.51,48.12,47.37,48.12,1338355.0,36.2385,36.7038,36.1317,36.7038,1338355.0
2016-05-13 09:30:00,48.12,48.22,47.58,48.14,117481.0,36.7038,36.78,36.2919,36.719,117481.0
2016-05-13 10:00:00,48.14,48.17,47.93,48.14,82256.0,36.719,36.7419,36.5588,36.719,82256.0
2016-05-13 10:30:00,48.12,48.31,48.07,48.16,92893.0,36.7038,36.8487,36.6656,36.7343,92893.0
2016-05-13 11:00:00,48.16,48.33,48.11,48.26,67196.0,36.7343,36.8639,36.6961,36.8105,67196.0
2016-05-13 11:30:00,48.26,48.26,48.11,48.15,104079.0,36.8105,36.8105,36.6961,36.7266,104079.0
2016-05-13 12:00:00,48.15,48.18,48.08,48.14,74009.0,36.7266,36.7495,36.6733,36.719,74009.0
2016-05-13 12:30:00,48.14,48.2,48.11,48.19,70080.0,36.719,36.7648,36.6961,36.7572,70080.0
2016-05-13 13:00:00,48.18,48.23,48.14,48.18,67468.0,36.7495,36.7877,36.719,36.7495,67468.0
2016-05-13 13:30:00,48.18,48.24,48.14,48.22,68869.0,36.7495,36.7953,36.719,36.78,68869.0
2016-05-13 14:00:00,48.21,48.21,48.02,48.06,125410.0,36.7724,36.7724,36.6275,36.658,125410.0
2016-05-13 14:30:00,48.06,48.13,48.03,48.04,81456.0,36.658,36.7114,36.6351,36.6427,81456.0
2016-05-13 15:00:00,48.04,48.05,47.96,47.99,75015.0,36.6427,36.6504,36.5817,36.6046,75015.0
2016-05-13 15:30:00,47.99,48.1,47.93,48.06,301086.0,36.6046,36.6885,36.5588,36.658,301086.0
2016-05-16 09:30:00,47.94,48.04,47.67,48.04,99746.0,36.5665,36.6427,36.3605,36.6427,99746.0
2016-05-16 10:00:00,48.07,48.17,47.93,48.09,38866.0,36.6656,36.7419,36.5588,36.6809,38866.0
2016-05-16 10:30:00,48.05,48.15,47.97,47.99,180532.0,36.6504,36.7266,36.5894,36.6046,180532.0
2016-05-16 11:00:00,47.99,48.1,47.93,47.95,92904.0,36.6046,36.6885,36.5588,36.5741,92904.0
2016-05-16 11:30:00,47.95,47.95,47.61,47.64,233323.0,36.5741,36.5741,36.3148,36.3376,233323.0
2016-05-16 12:00:00,47.65,47.86,47.64,47.78,103175.0,36.3453,36.5054,36.3376,36.4444,103175.0
2016-05-16 12:30:00,47.77,47.88,47.77,47.84,43924.0,36.4368,36.5207,36.4368,36.4902,43924.0
2016-05-16 13:00:00,47.82,47.92,47.82,47.9,37610.0,36.4749,36.5512,36.4749,36.536,37610.0
2016-05-16 13:30:00,47.91,47.93,47.83,47.9,40665.0,36.5436,36.5588,36.4826,36.536,40665.0
2016-05-16 14:00:00,47.9,47.97,47.88,47.91,57529.0,36.536,36.5894,36.5207,36.5436,57529.0
2016-05-16 14:30:00,47.91,47.95,47.84,47.94,99336.0,36.5436,36.5741,36.4902,36.5665,99336.0
2016-05-16 15:00:00,47.95,47.97,47.86,47.9,121521.0,36.5741,36.5894,36.5054,36.536,121521.0
2016-05-16 15:30:00,47.9,47.91,47.82,47.9,193644.0,36.536,36.5436,36.4749,36.536,193644.0
2016-05-17 09:30:00,47.8,47.96,47.6,47.71,279811.0,36.4597,36.5817,36.3071,36.391,279811.0
2016-05-17 10:00:00,47.74,47.86,47.72,47.81,176431.0,36.4139,36.5054,36.3987,36.4673,176431.0
2016-05-17 10:30:00,47.8,47.85,47.74,47.81,354064.0,36.4597,36.4978,36.4139,36.4673,354064.0
2016-05-17 11:00:00,47.8,47.82,47.4,47.45,156445.0,36.4597,36.4749,36.1546,36.1927,156445.0
2016-05-17 11:30:00,47.45,47.48,47.33,47.39,76379.0,36.1927,36.2156,36.1012,36.147,76379.0
2016-05-17 12:00:00,47.39,47.45,47.37,47.38,62901.0,36.147,36.1927,36.1317,36.1393,62901.0
2016-05-17 12:30:00,47.39,47.42,47.29,47.31,58664.0,36.147,36.1698,36.0707,36.0859,58664.0
2016-05-17 13:00:00,47.32,47.4,47.24,47.29,85164.0,36.0936,36.1546,36.0325,36.0707,85164.0
2016-05-17 13:30:00,47.3,47.41,47.27,47.28,74587.0,36.0783,36.1622,36.0554,36.0631,74587.0
2016-05-17 14:00:00,47.28,47.3,47.0,47.15,104394.0,36.0631,36.0783,35.8495,35.9639,104394.0
2016-05-17 14:30:00,47.16,47.21,47.09,47.19,130374.0,35.9715,36.0097,35.9181,35.9944,130374.0
2016-05-17 15:00:00,47.19,47.2,47.01,47.06,308793.0,35.9944,36.002,35.8571,35.8952,308793.0
2016-05-17 15:30:00,47.05,47.36,47.04,47.31,371270.0,35.8876,36.1241,35.88,36.0859,371270.0
2016-05-18 09:30:00,47.11,47.24,46.59,47.03,154036.0,35.9334,36.0325,35.5367,35.8724,154036.0
2016-05-18 10:00:00,47.01,47.08,46.93,47.05,148490.0,35.8571,35.9105,35.7961,35.8876,148490.0
2016-05-18 10:30:00,47.07,47.37,47.05,47.37,139906.0,35.9029,36.1317,35.8876,36.1317,139906.0
2016-05-18 11:00:00,47.35,47.49,47.17,47.42,90124.0,36.1164,36.2232,35.9791,36.1698,90124.0
2016-05-18 11:30:00,47.42,47.54,47.37,47.46,92437.0,36.1698,36.2614,36.1317,36.2003,92437.0
2016-05-18 12:00:00,47.47,47.55,47.42,47.54,97722.0,36.208,36.269,36.1698,36.2614,97722.0
2016-05-18 12:30:00,47.53,47.61,47.42,47.61,158936.0,36.2537,36.3148,36.1698,36.3148,158936.0
2016-05-18 13:00:00,47.61,47.7,47.55,47.7,73510.0,36.3148,36.3834,36.269,36.3834,73510.0
2016-05-18 13:30:00,47.7,47.7,47.53,47.54,77614.0,36.3834,36.3834,36.2537,36.2614,77614.0
2016-05-18 14:00:00,47.54,47.54,46.7,46.77,549619.0,36.2614,36.2614,35.6207,35.674,549619.0
2016-05-18 14:30:00,46.76,46.9,46.69,46.74,157265.0,35.6664,35.7732,35.613,35.6512,157265.0
2016-05-18 15:00:00,46.74,46.8,46.6,46.66,436180.0,35.6512,35.6969,35.5444,35.5901,436180.0
2016-05-18 15:30:00,46.66,46.85,46.6,46.81,663860.0,35.5901,35.7351,35.5444,35.7046,663860.0
2016-05-19 09:30:00,46.67,46.93,46.3,46.65,116511.0,35.5978,35.7961,35.3156,35.5825,116511.0
2016-05-19 10:00:00,46.69,46.88,46.65,46.85,88320.0,35.613,35.7579,35.5825,35.7351,88320.0
2016-05-19 10:30:00,46.84,46.95,46.76,46.9,140173.0,35.7274,35.8113,35.6664,35.7732,140173.0
2016-05-19 11:00:00,46.9,46.92,46.76,46.79,122199.0,35.7732,35.7885,35.6664,35.6893,122199.0
2016-05-19 11:30:00,46.81,46.84,46.69,46.8,190607.0,35.7046,35.7274,35.613,35.6969,190607.0
2016-05-19 12:00:00,46.8,46.89,46.77,46.85,82020.0,35.6969,35.7656,35.674,35.7351,82020.0
2016-05-19 12:30:00,46.85,46.89,46.76,46.84,78290.0,35.7351,35.7656,35.6664,35.7274,78290.0
2016-05-19 13:00:00,46.84,46.92,46.79,46.92,71200.0,35.7274,35.7885,35.6893,35.7885,71200.0
2016-05-19 13:30:00,46.91,47.0,46.9,46.96,104416.0,35.7808,35.8495,35.7732,35.819,104416.0
2016-05-19 14:00:00,46.98,47.1,46.96,47.06,115619.0,35.8342,35.9258,35.819,35.8952,115619.0
2016-05-19 14:30:00,47.05,47.12,46.98,47.09,168313.0,35.8876,35.941,35.8342,35.9181,168313.0
2016-05-19 15:00:00,47.09,47.28,47.07,47.23,225730.0,35.9181,36.0631,35.9029,36.0249,225730.0
2016-05-19 15:30:00,47.23,47.37,47.2,47.35,372685.0,36.0249,36.1317,36.002,36.1164,372685.0
2016-05-20 09:30:00,47.49,47.61,47.01,47.14,262124.0,36.2232,36.3148,35.8571,35.9563,262124.0
2016-05-20 10:00:00,47.15,47.41,47.03,47.17,137226.0,35.9639,36.1622,35.8724,35.9791,137226.0
2016-05-20 10:30:00,47.17,47.24,47.05,47.17,159511.0,35.9791,36.0325,35.8876,35.9791,159511.0
2016-05-20 11:00:00,47.17,47.36,47.14,47.35,199541.0,35.9791,36.1241,35.9563,36.1164,199541.0
2016-05-20 11:30:00,47.35,47.45,47.33,47.37,224312.0,36.1164,36.1927,36.1012,36.1317,224312.0
2016-05-20 12:00:00,47.37,47.39,47.24,47.29,64808.0,36.1317,36.147,36.0325,36.0707,64808.0
2016-05-20 12:30:00,47.29,47.38,47.27,47.37,48614.0,36.0707,36.1393,36.0554,36.1317,48614.0
2016-05-20 13:00:00,47.37,47.39,47.27,47.29,55013.0,36.1317,36.147,36.0554,36.0707,55013.0
2016-05-20 13:30:00,47.29,47.31,47.21,47.23,79786.0,36.0707,36.0859,36.0097,36.0249,79786.0
2016-05-20 14:00:00,47.23,47.27,47.11,47.19,228664.0,36.0249,36.0554,35.9334,35.9944,228664.0
2016-05-20 14:30:00,47.2,47.27,47.12,47.13,155261.0,36.002,36.0554,35.941,35.9486,155261.0
2016-05-20 15:00:00,47.14,47.14,46.85,46.88,247706.0,35.9563,35.9563,35.7351,35.7579,247706.0
2016-05-20 15:30:00,46.88,47.24,46.87,47.24,433935.0,35.7579,36.0325,35.7503,36.0325,433935.0
2016-05-23 09:30:00,47.29,47.36,46.98,47.24,63393.0,36.0707,36.1241,35.8342,36.0325,63393.0
2016-05-23 10:00:00,47.25,47.25,46.97,47.0,59488.0,36.0402,36.0402,35.8266,35.8495,59488.0
2016-05-23 10:30:00,46.99,47.05,46.84,46.89,67556.0,35.8419,35.8876,35.7274,35.7656,67556.0
2016-05-23 11:00:00,46.89,46.94,46.83,46.9,62887.0,35.7656,35.8037,35.7198,35.7732,62887.0
2016-05-23 11:30:00,46.9,46.95,46.84,46.87,66617.0,35.7732,35.8113,35.7274,35.7503,66617.0
2016-05-23 12:00:00,46.88,46.94,46.86,46.87,92720.0,35.7579,35.8037,35.7427,35.7503,92720.0
2016-05-23 12:30:00,46.87,46.87,46.74,46.82,43793.0,35.7503,35.7503,35.6512,35.7122,43793.0
2016-05-23 13:00:00,46.82,46.84,46.74,46.81,70587.0,35.7122,35.7274,35.6512,35.7046,70587.0
2016-05-23 13:30:00,46.82,46.85,46.77,46.78,56142.0,35.7122,35.7351,35.674,35.6817,56142.0
2016-05-23 14:00:00,46.78,46.85,46.77,46.79,81097.0,35.6817,35.7351,35.674,35.6893,81097.0
2016-05-23 14:30:00,46.79,46.79,46.71,46.73,69645.0,35.6893,35.6893,35.6283,35.6435,69645.0
2016-05-23 15:00:00,46.73,46.83,46.73,46.83,146471.0,35.6435,35.7198,35.6435,35.7198,146471.0
2016-05-23 15:30:00,46.83,46.88,46.65,46.69,312375.0,35.7198,35.7579,35.5825,35.613,312375.0
2016-05-24 09:30:00,46.74,47.07,46.74,47.0,48823.0,35.6512,35.9029,35.6512,35.8495,48823.0
2016-05-24 10:00:00,47.0,47.05,46.72,46.8,32886.0,35.8495,35.8876,35.6359,35.6969,32886.0
2016-05-24 10:30:00,46.81,47.0,46.8,47.0,60128.0,35.7046,35.8495,35.6969,35.8495,60128.0
2016-05-24 11:00:00,47.0,47.0,46.92,46.94,32413.0,35.8495,35.8495,35.7885,35.8037,32413.0
2016-05-24 11:30:00,46.95,47.03,46.92,46.97,38233.0,35.8113,35.8724,35.7885,35.8266,38233.0
2016-05-24 12:00:00,46.98,47.02,46.96,46.96,69585.0,35.8342,35.8647,35.819,35.819,69585.0
2016-05-24 12:30:00,46.97,47.03,46.93,47.0,46304.0,35.8266,35.8724,35.7961,35.8495,46304.0
2016-05-24 13:00:00,46.99,47.02,46.94,46.97,20052.0,35.8419,35.8647,35.8037,35.8266,20052.0
2016-05-24 13:30:00,46.97,47.02,46.94,46.97,41026.0,35.8266,35.8647,35.8037,35.8266,41026.0
2016-05-24 14:00:00,46.97,46.99,46.93,46.99,42960.0,35.8266,35.8419,35.7961,35.8419,42960.0
2016-05-24 14:30:00,46.99,47.11,46.97,47.08,43612.0,35.8419,35.9334,35.8266,35.9105,43612.0
2016-05-24 15:00:00,47.08,47.31,47.07,47.27,75367.0,35.9105,36.0859,35.9029,36.0554,75367.0
2016-05-24 15:30:00,47.27,47.28,47.19,47.23,136033.0,36.0554,36.0631,35.9944,36.0249,136033.0
2016-05-25 09:30:00,47.07,47.32,46.86,46.94,105322.0,35.9029,36.0936,35.7427,35.8037,105322.0
2016-05-25 10:00:00,46.95,47.21,46.95,47.18,52497.0,35.8113,36.0097,35.8113,35.9868,52497.0
2016-05-25 10:30:00,47.18,47.21,46.97,47.05,44180.0,35.9868,36.0097,35.8266,35.8876,44180.0
2016-05-25 11:00:00,47.05,47.21,47.04,47.13,36983.0,35.8876,36.0097,35.88,35.9486,36983.0
2016-05-25 11:30:00,47.12,47.2,47.01,47.03,74343.0,35.941,36.002,35.8571,35.8724,74343.0
2016-05-25 12:00:00,47.04,47.09,46.88,46.91,43105.0,35.88,35.9181,35.7579,35.7808,43105.0
2016-05-25 12:30:00,46.91,47.0,46.89,46.95,44492.0,35.7808,35.8495,35.7656,35.8113,44492.0
2016-05-25 13:00:00,46.96,47.09,46.96,47.07,39403.0,35.819,35.9181,35.819,35.9029,39403.0
2016-05-25 13:30:00,47.07,47.08,47.02,47.06,25769.0,35.9029,35.9105,35.8647,35.8952,25769.0
2016-05-25 14:00:00,47.07,47.09,47.03,47.07,33798.0,35.9029,35.9181,35.8724,35.9029,33798.0
2016-05-25 14:30:00,47.06,47.13,46.98,46.98,35302.0,35.8952,35.9486,35.8342,35.8342,35302.0
2016-05-25 15:00:00,46.99,47.15,46.96,47.15,51560.0,35.8419,35.9639,35.819,35.9639,51560.0
2016-05-25 15:30:00,47.14,47.16,47.07,47.12,183685.0,35.9563,35.9715,35.9029,35.941,183685.0
2016-05-26 09:30:00,47.09,47.6,47.09,47.58,131093.0,35.9181,36.3071,35.9181,36.2919,131093.0
2016-05-26 10:00:00,47.58,47.89,47.56,47.8,209938.0,36.2919,36.5283,36.2766,36.4597,209938.0
2016-05-26 10:30:00,47.81,47.93,47.74,47.77,166064.0,36.4673,36.5588,36.4139,36.4368,166064.0
2016-05-26 11:00:00,47.78,47.9,47.77,47.88,74260.0,36.4444,36.536,36.4368,36.5207,74260.0
2016-05-26 11:30:00,47.88,48.09,47.86,48.09,101893.0,36.5207,36.6809,36.5054,36.6809,101893.0
2016-05-26 12:00:00,48.08,48.14,47.75,47.79,221736.0,36.6733,36.719,36.4215,36.4521,221736.0
2016-05-26 12:30:00,47.79,47.8,47.69,47.74,30533.0,36.4521,36.4597,36.3758,36.4139,30533.0
2016-05-26 13:00:00,47.74,47.82,47.72,47.8,27538.0,36.4139,36.4749,36.3987,36.4597,27538.0
2016-05-26 13:30:00,47.8,47.85,47.76,47.83,38244.0,36.4597,36.4978,36.4292,36.4826,38244.0
2016-05-26 14:00:00,47.83,47.93,47.83,47.9,42061.0,36.4826,36.5588,36.4826,36.536,42061.0
2016-05-26 14:30:00,47.9,47.9,47.82,47.84,46302.0,36.536,36.536,36.4749,36.4902,46302.0
2016-05-26 15:00:00,47.83,47.93,47.83,47.87,120530.0,36.4826,36.5588,36.4826,36.5131,120530.0
2016-05-26 15:30:00,47.87,47.92,47.8,47.83,165629.0,36.5131,36.5512,36.4597,36.4826,165629.0
2016-05-27 09:30:00,47.78,48.04,47.77,47.91,77761.0,36.4444,36.6427,36.4368,36.5436,77761.0
2016-05-27 10:00:00,47.91,47.94,47.62,47.69,105812.0,36.5436,36.5665,36.3224,36.3758,105812.0
2016-05-27 10:30:00,47.71,47.88,47.7,47.88,95941.0,36.391,36.5207,36.3834,36.5207,95941.0
2016-05-27 11:00:00,47.87,47.94,47.73,47.94,54846.0,36.5131,36.5665,36.4063,36.5665,54846.0
2016-05-27 11:30:00,47.94,48.02,47.92,47.99,55743.0,36.5665,36.6275,36.5512,36.6046,55743.0
2016-05-27 12:00:00,47.99,48.06,47.96,48.04,41910.0,36.6046,36.658,36.5817,36.6427,41910.0
2016-05-27 12:30:00,48.04,48.07,48.0,48.03,46395.0,36.6427,36.6656,36.6122,36.6351,46395.0
2016-05-27 13:00:00,48.01,48.09,48.0,48.05,41531.0,36.6199,36.6809,36.6122,36.6504,41531.0
2016-05-27 13:30:00,48.05,48.06,47.85,47.91,39539.0,36.6504,36.658,36.4978,36.5436,39539.0
2016-05-27 14:00:00,47.9,48.03,47.87,48.02,48179.0,36.536,36.6351,36.5131,36.6275,48179.0
2016-05-27 14:30:00,48.01,48.05,47.93,47.97,58065.0,36.6199,36.6504,36.5588,36.5894,58065.0
2016-05-27 15:00:00,47.97,48.06,47.92,48.05,84171.0,36.5894,36.658,36.5512,36.6504,84171.0
2016-05-27 15:30:00,48.05,48.13,48.04,48.1,226778.0,36.6504,36.7114,36.6427,36.6885,226778.0
2016-05-31 09:30:00,48.2,49.21,47.97,49.19,1082274.0,36.7648,37.5352,36.5894,37.5199,1082274.0
2016-05-31 10:00:00,49.2,49.41,49.05,49.39,483709.0,37.5275,37.6877,37.4131,37.6725,483709.0
2016-05-31 10:30:00,49.4,49.5,49.14,49.27,480163.0,37.6801,37.7564,37.4818,37.5809,480163.0
2016-05-31 11:00:00,49.27,49.33,49.13,49.3,426625.0,37.5809,37.6267,37.4741,37.6038,426625.0
2016-05-31 11:30:00,49.3,49.4,49.16,49.39,277158.0,37.6038,37.6801,37.497,37.6725,277158.0
2016-05-31 12:00:00,49.38,49.44,49.23,49.35,520421.0,37.6648,37.7106,37.5504,37.642,520421.0
2016-05-31 12:30:00,49.35,49.39,49.3,49.37,150085.0,37.642,37.6725,37.6038,37.6572,150085.0
2016-05-31 13:00:00,49.36,49.43,49.31,49.38,174173.0,37.6496,37.703,37.6114,37.6648,174173.0
2016-05-31 13:30:00,49.38,49.41,49.34,49.34,205434.0,37.6648,37.6877,37.6343,37.6343,205434.0
2016-05-31 14:00:00,49.34,49.52,49.32,49.5,576661.0,37.6343,37.7716,37.6191,37.7564,576661.0
2016-05-31 14:30:00,49.49,49.56,49.4,49.54,353644.0,37.7487,37.8021,37.6801,37.7869,353644.0
2016-05-31 15:00:00,49.54,49.74,49.51,49.57,352346.0,37.7869,37.9394,37.764,37.8098,352346.0
2016-05-31 15:30:00,49.58,49.61,49.44,49.55,951466.0,37.8174,37.8403,37.7106,37.7945,951466.0
2016-06-01 09:30:00,49.4,49.62,49.33,49.58,330539.0,37.6801,37.8479,37.6267,37.8174,330539.0
2016-06-01 10:00:00,49.57,49.62,49.39,49.45,400837.0,37.8098,37.8479,37.6725,37.7182,400837.0
2016-06-01 10:30:00,49.43,49.47,49.27,49.38,178639.0,37.703,37.7335,37.5809,37.6648,178639.0
2016-06-01 11:00:00,49.38,49.46,49.23,49.34,224343.0,37.6648,37.7259,37.5504,37.6343,224343.0
2016-06-01 11:30:00,49.34,49.44,49.2,49.21,129196.0,37.6343,37.7106,37.5275,37.5352,129196.0
2016-06-01 12:00:00,49.21,49.24,49.16,49.2,89451.0,37.5352,37.558,37.497,37.5275,89451.0
2016-06-01 12:30:00,49.21,49.26,49.18,49.2,185042.0,37.5352,37.5733,37.5123,37.5275,185042.0
2016-06-01 13:00:00,49.21,49.25,49.19,49.22,94869.0,37.5352,37.5657,37.5199,37.5428,94869.0
2016-06-01 13:30:00,49.23,49.36,49.18,49.33,117944.0,37.5504,37.6496,37.5123,37.6267,117944.0
2016-06-01 14:00:00,49.33,49.36,49.29,49.34,146774.0,37.6267,37.6496,37.5962,37.6343,146774.0
2016-06-01 14:30:00,49.33,49.35,49.24,49.34,116456.0,37.6267,37.642,37.558,37.6343,116456.0
2016-06-01 15:00:00,49.35,49.4,49.33,49.38,181430.0,37.642,37.6801,37.6267,37.6648,181430.0
2016-06-01 15:30:00,49.38,49.45,49.33,49.43,373813.0,37.6648,37.7182,37.6267,37.703,373813.0
2016-06-02 09:30:00,49.26,49.39,49.14,49.25,122196.0,37.5733,37.6725,37.4818,37.5657,122196.0
2016-06-02 10:00:00,49.22,49.24,49.06,49.07,166181.0,37.5428,37.558,37.4208,37.4284,166181.0
2016-06-02 10:30:00,49.08,49.18,48.94,48.96,108970.0,37.436,37.5123,37.3292,37.3445,108970.0
2016-06-02 11:00:00,48.96,48.98,48.69,48.81,103612.0,37.3445,37.3597,37.1385,37.2301,103612.0
2016-06-02 11:30:00,48.82,48.95,48.81,48.93,99048.0,37.2377,37.3369,37.2301,37.3216,99048.0
2016-06-02 12:00:00,48.93,48.94,48.82,48.87,63507.0,37.3216,37.3292,37.2377,37.2758,63507.0
2016-06-02 12:30:00,48.87,48.94,48.83,48.93,47045.0,37.2758,37.3292,37.2453,37.3216,47045.0
2016-06-02 13:00:00,48.93,48.98,48.91,48.98,160497.0,37.3216,37.3597,37.3063,37.3597,160497.0
2016-06-02 13:30:00,48.97,49.16,48.97,49.11,109572.0,37.3521,37.497,37.3521,37.4589,109572.0
2016-06-02 14:00:00,49.1,49.16,49.06,49.07,143218.0,37.4513,37.497,37.4208,37.4284,143218.0
2016-06-02 14:30:00,49.07,49.08,48.97,49.08,97519.0,37.4284,37.436,37.3521,37.436,97519.0
2016-06-02 15:00:00,49.08,49.1,49.03,49.08,151692.0,37.436,37.4513,37.3979,37.436,151692.0
2016-06-02 15:30:00,49.08,49.12,49.03,49.11,368464.0,37.436,37.4665,37.3979,37.4589,368464.0
2016-06-03 09:30:00,49.58,49.77,49.5,49.7,175260.0,37.8174,37.9623,37.7564,37.9089,175260.0
2016-06-03 10:00:00,49.69,49.88,49.63,49.86,151360.0,37.9013,38.0462,37.8555,38.031,151360.0
2016-06-03 10:30:00,49.85,50.0,49.84,49.99,150965.0,38.0233,38.1377,38.0157,38.1301,150965.0
2016-06-03 11:00:00,49.98,50.09,49.97,50.04,106482.0,38.1225,38.2064,38.1149,38.1683,106482.0
2016-06-03 11:30:00,50.04,50.19,50.04,50.17,121509.0,38.1683,38.2827,38.1683,38.2674,121509.0
2016-06-03 12:00:00,50.17,50.19,50.06,50.1,108832.0,38.2674,38.2827,38.1835,38.214,108832.0
2016-06-03 12:30:00,50.1,50.21,50.09,50.18,48493.0,38.214,38.2979,38.2064,38.275,48493.0
2016-06-03 13:00:00,50.18,50.21,50.16,50.17,53763.0,38.275,38.2979,38.2598,38.2674,53763.0
2016-06-03 13:30:00,50.17,50.25,50.13,50.16,49917.0,38.2674,38.3284,38.2369,38.2598,49917.0
2016-06-03 14:00:00,50.16,50.25,50.15,50.22,70916.0,38.2598,38.3284,38.2522,38.3055,70916.0
2016-06-03 14:30:00,50.22,50.24,50.15,50.2,72647.0,38.3055,38.3208,38.2522,38.2903,72647.0
2016-06-03 15:00:00,50.2,50.23,50.05,50.05,105186.0,38.2903,38.3132,38.1759,38.1759,105186.0
2016-06-03 15:30:00,50.05,50.07,49.93,49.99,240484.0,38.1759,38.1911,38.0844,38.1301,240484.0
2016-06-06 09:30:00,49.62,49.67,49.27,49.54,111674.0,38.1726,38.2111,37.9033,38.111,111674.0
2016-06-06 10:00:00,49.54,49.66,49.44,49.66,153889.0,38.111,38.2034,38.0341,38.2034,153889.0
2016-06-06 10:30:00,49.65,49.78,49.57,49.57,106230.0,38.1957,38.2957,38.1341,38.1341,106230.0
2016-06-06 11:00:00,49.58,49.67,49.56,49.61,178189.0,38.1418,38.2111,38.1264,38.1649,178189.0
2016-06-06 11:30:00,49.61,49.64,49.5,49.51,192694.0,38.1649,38.188,38.0803,38.088,192694.0
2016-06-06 12:00:00,49.51,49.51,49.33,49.42,67968.0,38.088,38.088,37.9495,38.0187,67968.0
2016-06-06 12:30:00,49.41,49.46,49.33,49.38,82369.0,38.011,38.0495,37.9495,37.988,82369.0
2016-06-06 13:00:00,49.38,49.46,49.35,49.44,55487.0,37.988,38.0495,37.9649,38.0341,55487.0
2016-06-06 13:30:00,49.45,49.5,49.4,49.48,50065.0,38.0418,38.0803,38.0033,38.0649,50065.0
2016-06-06 14:00:00,49.48,49.58,49.47,49.56,69432.0,38.0649,38.1418,38.0572,38.1264,69432.0
2016-06-06 14:30:00,49.56,49.62,49.54,49.55,62638.0,38.1264,38.1726,38.111,38.1187,62638.0
2016-06-06 15:00:00,49.55,49.56,49.44,49.51,89342.0,38.1187,38.1264,38.0341,38.088,89342.0
2016-06-06 15:30:00,49.51,49.58,49.48,49.55,417555.0,38.088,38.1418,38.0649,38.1187,417555.0
2016-06-07 09:30:00,49.46,49.64,49.35,49.54,128029.0,38.0495,38.188,37.9649,38.111,128029.0
2016-06-07 10:00:00,49.55,49.67,49.52,49.65,116892.0,38.1187,38.2111,38.0957,38.1957,116892.0
2016-06-07 10:30:00,49.66,49.78,49.6,49.78,91308.0,38.2034,38.2957,38.1572,38.2957,91308.0
2016-06-07 11:00:00,49.78,49.92,49.77,49.88,133082.0,38.2957,38.4034,38.288,38.3726,133082.0
2016-06-07 11:30:00,49.88,49.91,49.82,49.82,140070.0,38.3726,38.3957,38.3265,38.3265,140070.0
2016-06-07 12:00:00,49.82,49.89,49.78,49.85,76223.0,38.3265,38.3803,38.2957,38.3495,76223.0
2016-06-07 12:30:00,49.85,49.86,49.72,49.74,51985.0,38.3495,38.3572,38.2495,38.2649,51985.0
2016-06-07 13:00:00,49.75,49.75,49.65,49.69,41862.0,38.2726,38.2726,38.1957,38.2264,41862.0
2016-06-07 13:30:00,49.69,49.7,49.54,49.55,42752.0,38.2264,38.2341,38.111,38.1187,42752.0
2016-06-07 14:00:00,49.55,49.56,49.47,49.53,70711.0,38.1187,38.1264,38.0572,38.1034,70711.0
2016-06-07 14:30:00,49.53,49.55,49.44,49.48,62139.0,38.1034,38.1187,38.0341,38.0649,62139.0
2016-06-07 15:00:00,49.48,49.57,49.46,49.47,103591.0,38.0649,38.1341,38.0495,38.0572,103591.0
2016-06-07 15:30:00,49.48,49.51,49.41,49.51,296057.0,38.0649,38.088,38.011,38.088,296057.0
2016-06-08 09:30:00,49.49,49.66,49.29,49.59,54243.0,38.0726,38.2034,37.9187,38.1495,54243.0
2016-06-08 10:00:00,49.58,49.59,49.42,49.49,35246.0,38.1418,38.1495,38.0187,38.0726,35246.0
2016-06-08 10:30:00,49.47,49.56,49.41,49.55,25738.0,38.0572,38.1264,38.011,38.1187,25738.0
2016-06-08 11:00:00,49.54,49.61,49.52,49.59,38316.0,38.111,38.1649,38.0957,38.1495,38316.0
2016-06-08 11:30:00,49.6,49.64,49.55,49.61,39208.0,38.1572,38.188,38.1187,38.1649,39208.0
2016-06-08 12:00:00,49.62,49.67,49.59,49.66,36168.0,38.1726,38.2111,38.1495,38.2034,36168.0
2016-06-08 12:30:00,49.66,49.67,49.53,49.54,30329.0,38.2034,38.2111,38.1034,38.111,30329.0
2016-06-08 13:00:00,49.55,49.58,49.53,49.54,47483.0,38.1187,38.1418,38.1034,38.111,47483.0
2016-06-08 13:30:00,49.55,49.6,49.53,49.6,36434.0,38.1187,38.1572,38.1034,38.1572,36434.0
2016-06-08 14:00:00,49.6,49.66,49.59,49.66,51768.0,38.1572,38.2034,38.1495,38.2034,51768.0
2016-06-08 14:30:00,49.66,49.7,49.66,49.68,37353.0,38.2034,38.2341,38.2034,38.2187,37353.0
2016-06-08 15:00:00,49.69,49.7,49.62,49.62,49195.0,38.2264,38.2341,38.1726,38.1726,49195.0
2016-06-08 15:30:00,49.62,49.68,49.6,49.68,145627.0,38.1726,38.2187,38.1572,38.2187,145627.0
2016-06-09 09:30:00,49.7,50.13,49.7,50.09,134740.0,38.2341,38.5649,38.2341,38.5342,134740.0
2016-06-09 10:00:00,50.09,50.24,50.07,50.18,90230.0,38.5342,38.6496,38.5188,38.6034,90230.0
2016-06-09 10:30:00,50.17,50.31,50.17,50.25,100694.0,38.5957,38.7034,38.5957,38.6572,100694.0
2016-06-09 11:00:00,50.24,50.34,50.21,50.27,143633.0,38.6496,38.7265,38.6265,38.6726,143633.0
2016-06-09 11:30:00,50.27,50.39,50.27,50.37,118490.0,38.6726,38.765,38.6726,38.7496,118490.0
2016-06-09 12:00:00,50.38,50.5,50.36,50.48,92539.0,38.7573,38.8496,38.7419,38.8342,92539.0
2016-06-09 12:30:00,50.48,50.55,50.48,50.55,57916.0,38.8342,38.888,38.8342,38.888,57916.0
2016-06-09 13:00:00,50.55,50.63,50.54,50.63,77688.0,38.888,38.9496,38.8803,38.9496,77688.0
2016-06-09 13:30:00,50.62,50.7,50.59,50.66,170567.0,38.9419,39.0034,38.9188,38.9727,170567.0
2016-06-09 14:00:00,50.66,50.73,50.63,50.68,78575.0,38.9727,39.0265,38.9496,38.988,78575.0
2016-06-09 14:30:00,50.69,50.8,50.66,50.78,92054.0,38.9957,39.0804,38.9727,39.065,92054.0
2016-06-09 15:00:00,50.78,50.79,50.67,50.78,109520.0,39.065,39.0727,38.9804,39.065,109520.0
2016-06-09 15:30:00,50.78,50.94,50.75,50.88,350151.0,39.065,39.1881,39.0419,39.1419,350151.0
2016-06-10 09:30:00,50.74,50.99,50.57,50.71,72462.0,39.0342,39.2265,38.9034,39.0111,72462.0
2016-06-10 10:00:00,50.7,50.85,50.6,50.85,46592.0,39.0034,39.1188,38.9265,39.1188,46592.0
2016-06-10 10:30:00,50.87,50.9,50.74,50.85,57175.0,39.1342,39.1573,39.0342,39.1188,57175.0
2016-06-10 11:00:00,50.86,50.86,50.67,50.7,70559.0,39.1265,39.1265,38.9804,39.0034,70559.0
2016-06-10 11:30:00,50.71,50.78,50.67,50.76,47520.0,39.0111,39.065,38.9804,39.0496,47520.0
2016-06-10 12:00:00,50.77,50.77,50.57,50.57,54113.0,39.0573,39.0573,38.9034,38.9034,54113.0
2016-06-10 12:30:00,50.57,50.66,50.54,50.63,104760.0,38.9034,38.9727,38.8803,38.9496,104760.0
2016-06-10 13:00:00,50.62,50.74,50.61,50.73,44930.0,38.9419,39.0342,38.9342,39.0265,44930.0
2016-06-10 13:30:00,50.72,50.74,50.65,50.7,99794.0,39.0188,39.0342,38.965,39.0034,99794.0
2016-06-10 14:00:00,50.7,50.84,50.68,50.84,77715.0,39.0034,39.1111,38.988,39.1111,77715.0
2016-06-10 14:30:00,50.84,50.88,50.78,50.8,154299.0,39.1111,39.1419,39.065,39.0804,154299.0
2016-06-10 15:00:00,50.8,50.82,50.73,50.79,99632.0,39.0804,39.0957,39.0265,39.0727,99632.0
2016-06-10 15:30:00,50.78,51.02,50.78,50.96,350313.0,39.065,39.2496,39.065,39.2035,350313.0
2016-06-13 09:30:00,50.96,51.12,50.73,50.9,98930.0,39.2035,39.3265,39.0265,39.1573,98930.0
2016-06-13 10:00:00,50.88,51.13,50.83,51.13,75595.0,39.1419,39.3342,39.1034,39.3342,75595.0
2016-06-13 10:30:00,51.12,51.13,50.98,51.04,73164.0,39.3265,39.3342,39.2188,39.265,73164.0
2016-06-13 11:00:00,51.02,51.02,50.86,50.95,63442.0,39.2496,39.2496,39.1265,39.1958,63442.0
2016-06-13 11:30:00,50.96,50.97,50.85,50.88,42028.0,39.2035,39.2111,39.1188,39.1419,42028.0
2016-06-13 12:00:00,50.88,50.98,50.88,50.98,87322.0,39.1419,39.2188,39.1419,39.2188,87322.0
2016-06-13 12:30:00,50.97,51.04,50.95,51.01,50477.0,39.2111,39.265,39.1958,39.2419,50477.0
2016-06-13 13:00:00,51.0,51.01,50.85,50.85,57595.0,39.2342,39.2419,39.1188,39.1188,57595.0
2016-06-13 13:30:00,50.85,50.86,50.72,50.77,52292.0,39.1188,39.1265,39.0188,39.0573,52292.0
2016-06-13 14:00:00,50.78,50.9,50.76,50.88,46858.0,39.065,39.1573,39.0496,39.1419,46858.0
2016-06-13 14:30:00,50.88,50.93,50.83,50.84,47888.0,39.1419,39.1804,39.1034,39.1111,47888.0
2016-06-13 15:00:00,50.84,50.86,50.76,50.8,57866.0,39.1111,39.1265,39.0496,39.0804,57866.0
2016-06-13 15:30:00,50.8,50.84,50.72,50.77,206515.0,39.0804,39.1111,39.0188,39.0573,206515.0
2016-06-14 09:30:00,50.55,51.0,50.45,50.9,143498.0,38.888,39.2342,38.8111,39.1573,143498.0
2016-06-14 10:00:00,50.88,50.92,50.83,50.88,84991.0,39.1419,39.1727,39.1034,39.1419,84991.0
2016-06-14 10:30:00,50.89,51.0,50.86,50.97,79118.0,39.1496,39.2342,39.1265,39.2111,79118.0
2016-06-14 11:00:00,50.97,51.22,50.95,51.13,119109.0,39.2111,39.4035,39.1958,39.3342,119109.0
2016-06-14 11:30:00,51.13,51.19,51.06,51.16,108288.0,39.3342,39.3804,39.2804,39.3573,108288.0
2016-06-14 12:00:00,51.16,51.4,51.15,51.38,94380.0,39.3573,39.5419,39.3496,39.5266,94380.0
2016-06-14 12:30:00,51.37,51.38,51.22,51.23,107335.0,39.5189,39.5266,39.4035,39.4112,107335.0
2016-06-14 13:00:00,51.22,51.24,51.09,51.17,56735.0,39.4035,39.4189,39.3035,39.365,56735.0
2016-06-14 13:30:00,51.17,51.22,51.03,51.04,107761.0,39.365,39.4035,39.2573,39.265,107761.0
2016-06-14 14:00:00,51.04,51.08,50.88,51.08,353368.0,39.265,39.2958,39.1419,39.2958,353368.0
2016-06-14 14:30:00,51.08,51.1,50.91,50.96,116514.0,39.2958,39.3112,39.165,39.2035,116514.0
2016-06-14 15:00:00,50.96,51.24,50.94,51.24,140334.0,39.2035,39.4189,39.1881,39.4189,140334.0
2016-06-14 15:30:00,51.23,51.32,51.16,51.31,370291.0,39.4112,39.4804,39.3573,39.4727,370291.0
2016-06-15 09:30:00,51.36,51.36,51.01,51.1,74060.0,39.5112,39.5112,39.2419,39.3112,74060.0
2016-06-15 10:00:00,51.09,51.18,50.93,50.95,59914.0,39.3035,39.3727,39.1804,39.1958,59914.0
2016-06-15 10:30:00,50.97,50.97,50.72,50.74,114824.0,39.2111,39.2111,39.0188,39.0342,114824.0
2016-06-15 11:00:00,50.74,50.88,50.64,50.87,68518.0,39.0342,39.1419,38.9573,39.1342,68518.0
2016-06-15 11:30:00,50.88,50.96,50.75,50.78,194004.0,39.1419,39.2035,39.0419,39.065,194004.0
2016-06-15 12:00:00,50.78,50.82,50.7,50.72,39121.0,39.065,39.0957,39.0034,39.0188,39121.0
2016-06-15 12:30:00,50.72,50.73,50.67,50.69,48745.0,39.0188,39.0265,38.9804,38.9957,48745.0
2016-06-15 13:00:00,50.68,50.71,50.62,50.66,29437.0,38.988,39.0111,38.9419,38.9727,29437.0
2016-06-15 13:30:00,50.67,50.82,50.66,50.81,54694.0,38.9804,39.0957,38.9727,39.0881,54694.0
2016-06-15 14:00:00,50.82,51.15,50.81,51.08,106044.0,39.0957,39.3496,39.0881,39.2958,106044.0
2016-06-15 14:30:00,51.06,51.22,51.0,51.08,115988.0,39.2804,39.4035,39.2342,39.2958,115988.0
2016-06-15 15:00:00,51.08,51.09,51.03,51.08,61665.0,39.2958,39.3035,39.2573,39.2958,61665.0
2016-06-15 15:30:00,51.07,51.09,50.83,50.93,204311.0,39.2881,39.3035,39.1034,39.1804,204311.0
2016-06-16 09:30:00,50.92,51.35,50.87,50.98,49676.0,39.1727,39.5035,39.1342,39.2188,49676.0
2016-06-16 10:00:00,50.98,51.1,50.94,51.07,63590.0,39.2188,39.3112,39.1881,39.2881,63590.0
2016-06-16 10:30:00,51.07,51.21,51.03,51.21,62616.0,39.2881,39.3958,39.2573,39.3958,62616.0
2016-06-16 11:00:00,51.2,51.32,51.16,51.3,71816.0,39.3881,39.4804,39.3573,39.465,71816.0
2016-06-16 11:30:00,51.29,51.33,51.1,51.12,59912.0,39.4573,39.4881,39.3112,39.3265,59912.0
2016-06-16 12:00:00,51.12,51.26,51.1,51.24,109602.0,39.3265,39.4342,39.3112,39.4189,109602.0
2016-06-16 12:30:00,51.23,51.36,51.18,51.28,57410.0,39.4112,39.5112,39.3727,39.4496,57410.0
2016-06-16 13:00:00,51.29,51.33,51.07,51.1,70876.0,39.4573,39.4881,39.2881,39.3112,70876.0
2016-06-16 13:30:00,51.1,51.18,51.04,51.06,45770.0,39.3112,39.3727,39.265,39.2804,45770.0
2016-06-16 14:00:00,51.07,51.25,51.07,51.19,44275.0,39.2881,39.4265,39.2881,39.3804,44275.0
2016-06-16 14:30:00,51.19,51.31,51.17,51.26,44057.0,39.3804,39.4727,39.365,39.4342,44057.0
2016-06-16 15:00:00,51.26,51.26,51.1,51.11,78165.0,39.4342,39.4342,39.3112,39.3188,78165.0
2016-06-16 15:30:00,51.12,51.24,51.11,51.21,141741.0,39.3265,39.4189,39.3188,39.3958,141741.0
2016-06-17 09:30:00,51.02,51.16,50.72,50.97,245269.0,39.2496,39.3573,39.0188,39.2111,245269.0
2016-06-17 10:00:00,50.97,51.09,50.87,50.87,46075.0,39.2111,39.3035,39.1342,39.1342,46075.0
2016-06-17 10:30:00,50.86,50.87,50.68,50.69,57850.0,39.1265,39.1342,38.988,38.9957,57850.0
2016-06-17 11:00:00,50.69,50.82,50.67,50.71,51110.0,38.9957,39.0957,38.9804,39.0111,51110.0
2016-06-17 11:30:00,50.71,50.99,50.69,50.98,39770.0,39.0111,39.2265,38.9957,39.2188,39770.0
2016-06-17 12:00:00,50.98,51.07,50.94,51.03,48777.0,39.2188,39.2881,39.1881,39.2573,48777.0
2016-06-17 12:30:00,51.04,51.06,50.94,50.97,60898.0,39.265,39.2804,39.1881,39.2111,60898.0
2016-06-17 13:00:00,50.98,51.07,50.9,51.05,31044.0,39.2188,39.2881,39.1573,39.2727,31044.0
2016-06-17 13:30:00,51.05,51.05,50.99,51.01,36140.0,39.2727,39.2727,39.2265,39.2419,36140.0
2016-06-17 14:00:00,51.01,51.14,50.96,51.1,73171.0,39.2419,39.3419,39.2035,39.3112,73171.0
2016-06-17 14:30:00,51.12,51.25,51.1,51.22,57073.0,39.3265,39.4265,39.3112,39.4035,57073.0
2016-06-17 15:00:00,51.22,51.31,51.18,51.3,62457.0,39.4035,39.4727,39.3727,39.465,62457.0
2016-06-17 15:30:00,51.29,51.3,51.11,51.26,202494.0,39.4573,39.465,39.3188,39.4342,202494.0
2016-06-20 09:30:00,51.4,51.48,51.15,51.28,94330.0,39.5419,39.6035,39.3496,39.4496,94330.0
2016-06-20 10:00:00,51.3,51.3,50.92,50.92,114355.0,39.465,39.465,39.1727,39.1727,114355.0
2016-06-20 10:30:00,50.93,50.98,50.79,50.98,269071.0,39.1804,39.2188,39.0727,39.2188,269071.0
2016-06-20 11:00:00,50.98,51.28,50.97,51.28,118285.0,39.2188,39.4496,39.2111,39.4496,118285.0
2016-06-20 11:30:00,51.27,51.48,51.26,51.39,123187.0,39.4419,39.6035,39.4342,39.5342,123187.0
2016-06-20 12:00:00,51.39,51.4,51.26,51.36,69318.0,39.5342,39.5419,39.4342,39.5112,69318.0
2016-06-20 12:30:00,51.37,51.52,51.35,51.52,61929.0,39.5189,39.6343,39.5035,39.6343,61929.0
2016-06-20 13:00:00,51.51,51.51,51.39,51.4,58203.0,39.6266,39.6266,39.5342,39.5419,58203.0
2016-06-20 13:30:00,51.4,51.56,51.4,51.54,81618.0,39.5419,39.665,39.5419,39.6496,81618.0
2016-06-20 14:00:00,51.54,51.56,51.44,51.49,108116.0,39.6496,39.665,39.5727,39.6112,108116.0
2016-06-20 14:30:00,51.49,51.53,51.43,51.5,74544.0,39.6112,39.642,39.565,39.6189,74544.0
2016-06-20 15:00:00,51.5,51.51,51.32,51.32,125891.0,39.6189,39.6266,39.4804,39.4804,125891.0
2016-06-20 15:30:00,51.32,51.43,51.29,51.34,245064.0,39.4804,39.565,39.4573,39.4958,245064.0
2016-06-21 09:30:00,51.26,51.27,50.99,51.07,77423.0,39.4342,39.4419,39.2265,39.2881,77423.0
2016-06-21 10:00:00,51.07,51.48,51.07,51.4,65017.0,39.2881,39.6035,39.2881,39.5419,65017.0
2016-06-21 10:30:00,51.4,51.58,51.34,51.39,67011.0,39.5419,39.6804,39.4958,39.5342,67011.0
2016-06-21 11:00:00,51.4,51.55,51.39,51.46,77220.0,39.5419,39.6573,39.5342,39.5881,77220.0
2016-06-21 11:30:00,51.47,51.59,51.47,51.59,60559.0,39.5958,39.6881,39.5958,39.6881,60559.0
2016-06-21 12:00:00,51.59,51.6,51.48,51.56,44227.0,39.6881,39.6958,39.6035,39.665,44227.0
2016-06-21 12:30:00,51.55,51.6,51.51,51.6,23073.0,39.6573,39.6958,39.6266,39.6958,23073.0
2016-06-21 13:00:00,51.6,51.6,51.52,51.54,18349.0,39.6958,39.6958,39.6343,39.6496,18349.0
2016-06-21 13:30:00,51.55,51.55,51.46,51.52,46022.0,39.6573,39.6573,39.5881,39.6343,46022.0
2016-06-21 14:00:00,51.52,51.54,51.48,51.49,55125.0,39.6343,39.6496,39.6035,39.6112,55125.0
2016-06-21 14:30:00,51.49,51.58,51.38,51.38,69718.0,39.6112,39.6804,39.5266,39.5266,69718.0
2016-06-21 15:00:00,51.38,51.5,51.36,51.48,71095.0,39.5266,39.6189,39.5112,39.6035,71095.0
2016-06-21 15:30:00,51.48,51.49,51.35,51.36,108869.0,39.6035,39.6112,39.5035,39.5112,108869.0
2016-06-22 09:30:00,51.43,51.48,51.13,51.27,46027.0,39.565,39.6035,39.3342,39.4419,46027.0
2016-06-22 10:00:00,51.27,51.4,51.18,51.38,31293.0,39.4419,39.5419,39.3727,39.5266,31293.0
2016-06-22 10:30:00,51.37,51.37,51.18,51.19,61092.0,39.5189,39.5189,39.3727,39.3804,61092.0
2016-06-22 11:00:00,51.2,51.28,51.16,51.21,42109.0,39.3881,39.4496,39.3573,39.3958,42109.0
2016-06-22 11:30:00,51.21,51.27,51.14,51.26,43840.0,39.3958,39.4419,39.3419,39.4342,43840.0
2016-06-22 12:00:00,51.26,51.3,51.22,51.22,26301.0,39.4342,39.465,39.4035,39.4035,26301.0
2016-06-22 12:30:00,51.22,51.27,51.2,51.26,23105.0,39.4035,39.4419,39.3881,39.4342,23105.0
2016-06-22 13:00:00,51.25,51.32,51.2,51.3,43506.0,39.4265,39.4804,39.3881,39.465,43506.0
2016-06-22 13:30:00,51.3,51.38,51.3,51.36,26399.0,39.465,39.5266,39.465,39.5112,26399.0
2016-06-22 14:00:00,51.35,51.38,51.3,51.34,47740.0,39.5035,39.5266,39.465,39.4958,47740.0
2016-06-22 14:30:00,51.33,51.39,51.31,51.38,43561.0,39.4881,39.5342,39.4727,39.5266,43561.0
2016-06-22 15:00:00,51.38,51.41,51.27,51.28,82682.0,39.5266,39.5496,39.4419,39.4496,82682.0
2016-06-22 15:30:00,51.28,51.36,51.22,51.27,207942.0,39.4496,39.5112,39.4035,39.4419,207942.0
2016-06-23 09:30:00,51.26,51.27,51.05,51.22,53199.0,39.4342,39.4419,39.2727,39.4035,53199.0
2016-06-23 10:00:00,51.23,51.31,51.06,51.19,156270.0,39.4112,39.4727,39.2804,39.3804,156270.0
2016-06-23 10:30:00,51.18,51.28,51.14,51.21,45616.0,39.3727,39.4496,39.3419,39.3958,45616.0
2016-06-23 11:00:00,51.2,51.32,51.2,51.32,62593.0,39.3881,39.4804,39.3881,39.4804,62593.0
2016-06-23 11:30:00,51.33,51.35,51.25,51.33,47173.0,39.4881,39.5035,39.4265,39.4881,47173.0
2016-06-23 12:00:00,51.33,51.34,51.27,51.27,54423.0,39.4881,39.4958,39.4419,39.4419,54423.0
2016-06-23 12:30:00,51.28,51.29,51.19,51.19,33385.0,39.4496,39.4573,39.3804,39.3804,33385.0
2016-06-23 13:00:00,51.2,51.26,51.2,51.21,30840.0,39.3881,39.4342,39.3881,39.3958,30840.0
2016-06-23 13:30:00,51.22,51.22,51.11,51.11,22577.0,39.4035,39.4035,39.3188,39.3188,22577.0
2016-06-23 14:00:00,51.11,51.23,51.11,51.23,38723.0,39.3188,39.4112,39.3188,39.4112,38723.0
2016-06-23 14:30:00,51.23,51.3,51.21,51.24,42732.0,39.4112,39.465,39.3958,39.4189,42732.0
2016-06-23 15:00:00,51.24,51.35,51.23,51.35,61072.0,39.4189,39.5035,39.4112,39.5035,61072.0
2016-06-23 15:30:00,51.35,51.5,51.34,51.5,171344.0,39.5035,39.6189,39.4958,39.6189,171344.0
2016-06-24 09:30:00,51.74,51.84,50.85,51.84,103585.0,39.8035,39.8804,39.1188,39.8804,103585.0
2016-06-24 10:00:00,51.82,52.07,51.71,51.95,76823.0,39.865,40.0574,39.7804,39.9651,76823.0
2016-06-24 10:30:00,51.94,52.06,51.83,51.99,50862.0,39.9574,40.0497,39.8727,39.9958,50862.0
2016-06-24 11:00:00,52.0,52.02,51.87,51.95,55868.0,40.0035,40.0189,39.9035,39.9651,55868.0
2016-06-24 11:30:00,51.93,52.12,51.89,52.09,66494.0,39.9497,40.0958,39.9189,40.0728,66494.0
2016-06-24 12:00:00,52.1,52.15,51.98,52.13,38633.0,40.0805,40.1189,39.9881,40.1035,38633.0
2016-06-24 12:30:00,52.14,52.16,51.97,52.04,34388.0,40.1112,40.1266,39.9804,40.0343,34388.0
2016-06-24 13:00:00,52.04,52.19,52.01,52.18,68555.0,40.0343,40.1497,40.0112,40.142,68555.0
2016-06-24 13:30:00,52.19,52.31,52.17,52.22,60246.0,40.1497,40.242,40.1343,40.1728,60246.0
2016-06-24 14:00:00,52.23,52.27,52.0,52.0,67785.0,40.1805,40.2112,40.0035,40.0035,67785.0
2016-06-24 14:30:00,51.99,52.13,51.85,52.02,65595.0,39.9958,40.1035,39.8881,40.0189,65595.0
2016-06-24 15:00:00,52.01,52.04,51.57,51.73,169067.0,40.0112,40.0343,39.6727,39.7958,169067.0
2016-06-24 15:30:00,51.73,52.03,51.71,51.76,552403.0,39.7958,40.0266,39.7804,39.8189,552403.0
2016-06-27 09:30:00,51.73,51.93,51.5,51.74,145571.0,39.7958,39.9497,39.6189,39.8035,145571.0
2016-06-27 10:00:00,51.71,51.84,51.67,51.7,58776.0,39.7804,39.8804,39.7497,39.7727,58776.0
2016-06-27 10:30:00,51.71,51.9,51.68,51.82,62489.0,39.7804,39.9266,39.7573,39.865,62489.0
2016-06-27 11:00:00,51.8,51.93,51.73,51.93,59968.0,39.8497,39.9497,39.7958,39.9497,59968.0
2016-06-27 11:30:00,51.92,52.11,51.85,52.07,96687.0,39.942,40.0881,39.8881,40.0574,96687.0
2016-06-27 12:00:00,52.07,52.25,52.04,52.22,69035.0,40.0574,40.1958,40.0343,40.1728,69035.0
2016-06-27 12:30:00,52.22,52.23,51.96,52.08,44290.0,40.1728,40.1805,39.9727,40.0651,44290.0
2016-06-27 13:00:00,52.08,52.25,52.07,52.23,63643.0,40.0651,40.1958,40.0574,40.1805,63643.0
2016-06-27 13:30:00,52.23,52.26,52.09,52.25,76547.0,40.1805,40.2035,40.0728,40.1958,76547.0
2016-06-27 14:00:00,52.24,52.38,52.18,52.38,142451.0,40.1882,40.2959,40.142,40.2959,142451.0
2016-06-27 14:30:00,52.38,52.52,52.31,52.4,155119.0,40.2959,40.4036,40.242,40.3112,155119.0
2016-06-27 15:00:00,52.4,52.61,52.34,52.4,158153.0,40.3112,40.4728,40.2651,40.3112,158153.0
2016-06-27 15:30:00,52.4,52.49,52.29,52.31,374364.0,40.3112,40.3805,40.2266,40.242,374364.0
2016-06-28 09:30:00,52.51,52.59,51.94,52.15,190719.0,40.3959,40.4574,39.9574,40.1189,190719.0
2016-06-28 10:00:00,52.15,52.15,51.81,51.86,128439.0,40.1189,40.1189,39.8574,39.8958,128439.0
2016-06-28 10:30:00,51.86,52.13,51.85,52.05,87494.0,39.8958,40.1035,39.8881,40.042,87494.0
2016-06-28 11:00:00,52.05,52.07,51.92,52.06,78694.0,40.042,40.0574,39.942,40.0497,78694.0
2016-06-28 11:30:00,52.06,52.21,52.05,52.21,72867.0,40.0497,40.1651,40.042,40.1651,72867.0
2016-06-28 12:00:00,52.21,52.33,52.18,52.3,72976.0,40.1651,40.2574,40.142,40.2343,72976.0
2016-06-28 12:30:00,52.29,52.42,52.28,52.37,107130.0,40.2266,40.3266,40.2189,40.2882,107130.0
2016-06-28 13:00:00,52.37,52.44,52.25,52.26,55596.0,40.2882,40.342,40.1958,40.2035,55596.0
2016-06-28 13:30:00,52.26,52.26,52.15,52.24,62132.0,40.2035,40.2035,40.1189,40.1882,62132.0
2016-06-28 14:00:00,52.24,52.24,52.15,52.21,91815.0,40.1882,40.1882,40.1189,40.1651,91815.0
2016-06-28 14:30:00,52.22,52.27,52.19,52.24,117726.0,40.1728,40.2112,40.1497,40.1882,117726.0
2016-06-28 15:00:00,52.23,52.24,52.08,52.09,127030.0,40.1805,40.1882,40.0651,40.0728,127030.0
2016-06-28 15:30:00,52.1,52.28,52.07,52.28,345425.0,40.0805,40.2189,40.0574,40.2189,345425.0
2016-06-29 09:30:00,52.27,52.7,52.12,52.4,115109.0,40.2112,40.542,40.0958,40.3112,115109.0
2016-06-29 10:00:00,52.39,52.47,52.15,52.39,132143.0,40.3035,40.3651,40.1189,40.3035,132143.0
2016-06-29 10:30:00,52.4,52.51,52.35,52.37,134555.0,40.3112,40.3959,40.2728,40.2882,134555.0
2016-06-29 11:00:00,52.38,52.39,52.27,52.3,107949.0,40.2959,40.3035,40.2112,40.2343,107949.0
2016-06-29 11:30:00,52.3,52.32,52.17,52.2,94543.0,40.2343,40.2497,40.1343,40.1574,94543.0
2016-06-29 12:00:00,52.19,52.3,52.16,52.29,70942.0,40.1497,40.2343,40.1266,40.2266,70942.0
2016-06-29 12:30:00,52.29,52.3,52.19,52.21,63270.0,40.2266,40.2343,40.1497,40.1651,63270.0
2016-06-29 13:00:00,52.22,52.38,52.22,52.33,75017.0,40.1728,40.2959,40.1728,40.2574,75017.0
2016-06-29 13:30:00,52.34,52.38,52.32,52.36,63841.0,40.2651,40.2959,40.2497,40.2805,63841.0
2016-06-29 14:00:00,52.37,52.41,52.32,52.38,75785.0,40.2882,40.3189,40.2497,40.2959,75785.0
2016-06-29 14:30:00,52.38,52.46,52.38,52.45,74763.0,40.2959,40.3574,40.2959,40.3497,74763.0
2016-06-29 15:00:00,52.45,52.55,52.42,52.5,86765.0,40.3497,40.4266,40.3266,40.3882,86765.0
2016-06-29 15:30:00,52.49,52.54,52.46,52.52,231902.0,40.3805,40.4189,40.3574,40.4036,231902.0
2016-06-30 09:30:00,52.64,52.74,52.47,52.64,103967.0,40.4959,40.5728,40.3651,40.4959,103967.0
2016-06-30 10:00:00,52.66,52.98,52.63,52.93,82249.0,40.5113,40.7574,40.4882,40.719,82249.0
2016-06-30 10:30:00,52.92,53.22,52.92,52.96,129618.0,40.7113,40.9421,40.7113,40.742,129618.0
2016-06-30 11:00:00,52.96,53.05,52.91,53.02,214289.0,40.742,40.8113,40.7036,40.7882,214289.0
2016-06-30 11:30:00,53.02,53.22,53.01,53.22,72359.0,40.7882,40.9421,40.7805,40.9421,72359.0
2016-06-30 12:00:00,53.21,53.37,53.09,53.37,122550.0,40.9344,41.0575,40.8421,41.0575,122550.0
2016-06-30 12:30:00,53.36,53.45,53.25,53.38,107211.0,41.0498,41.119,40.9651,41.0652,107211.0
2016-06-30 13:00:00,53.38,53.42,53.29,53.34,73245.0,41.0652,41.0959,40.9959,41.0344,73245.0
2016-06-30 13:30:00,53.35,53.38,53.27,53.36,73645.0,41.0421,41.0652,40.9805,41.0498,73645.0
2016-06-30 14:00:00,53.37,53.46,53.29,53.37,80965.0,41.0575,41.1267,40.9959,41.0575,80965.0
2016-06-30 14:30:00,53.37,53.51,53.33,53.48,74344.0,41.0575,41.1652,41.0267,41.1421,74344.0
2016-06-30 15:00:00,53.49,53.51,53.36,53.48,79451.0,41.1498,41.1652,41.0498,41.1421,79451.0
2016-06-30 15:30:00,53.48,53.59,53.42,53.57,451239.0,41.1421,41.2267,41.0959,41.2113,451239.0
2016-07-01 09:30:00,53.77,53.93,53.64,53.68,92815.0,41.3652,41.4883,41.2652,41.2959,92815.0
2016-07-01 10:00:00,53.71,53.79,53.38,53.49,89935.0,41.319,41.3806,41.0652,41.1498,89935.0
2016-07-01 10:30:00,53.49,53.51,53.16,53.25,54289.0,41.1498,41.1652,40.8959,40.9651,54289.0
2016-07-01 11:00:00,53.24,53.52,53.21,53.51,93232.0,40.9575,41.1729,40.9344,41.1652,93232.0
2016-07-01 11:30:00,53.51,53.53,53.36,53.45,90436.0,41.1652,41.1805,41.0498,41.119,90436.0
2016-07-01 12:00:00,53.46,53.49,53.39,53.43,43701.0,41.1267,41.1498,41.0728,41.1036,43701.0
2016-07-01 12:30:00,53.42,53.53,53.41,53.5,45005.0,41.0959,41.1805,41.0882,41.1575,45005.0
2016-07-01 13:00:00,53.5,53.57,53.49,53.5,102224.0,41.1575,41.2113,41.1498,41.1575,102224.0
2016-07-01 13:30:00,53.5,53.59,53.42,53.57,84950.0,41.1575,41.2267,41.0959,41.2113,84950.0
2016-07-01 14:00:00,53.58,53.65,53.54,53.64,82848.0,41.219,41.2729,41.1882,41.2652,82848.0
2016-07-01 14:30:00,53.64,53.74,53.63,53.68,72043.0,41.2652,41.3421,41.2575,41.2959,72043.0
2016-07-01 15:00:00,53.68,53.73,53.63,53.71,56654.0,41.2959,41.3344,41.2575,41.319,56654.0
2016-07-01 15:30:00,53.7,53.79,53.59,53.74,217971.0,41.3113,41.3806,41.2267,41.3421,217971.0
2016-07-05 09:30:00,53.75,53.92,53.65,53.72,153826.0,41.3498,41.4806,41.2729,41.3267,153826.0
2016-07-05 10:00:00,53.69,54.08,53.68,53.94,157305.0,41.3036,41.6037,41.2959,41.496,157305.0
2016-07-05 10:30:00,53.93,53.93,53.71,53.89,116514.0,41.4883,41.4883,41.319,41.4575,116514.0
2016-07-05 11:00:00,53.88,53.92,53.72,53.76,172197.0,41.4498,41.4806,41.3267,41.3575,172197.0
2016-07-05 11:30:00,53.75,53.83,53.66,53.73,172037.0,41.3498,41.4113,41.2806,41.3344,172037.0
2016-07-05 12:00:00,53.73,53.84,53.65,53.8,131758.0,41.3344,41.419,41.2729,41.3883,131758.0
2016-07-05 12:30:00,53.8,53.82,53.76,53.81,62791.0,41.3883,41.4036,41.3575,41.396,62791.0
2016-07-05 13:00:00,53.81,53.83,53.74,53.76,108489.0,41.396,41.4113,41.3421,41.3575,108489.0
2016-07-05 13:30:00,53.76,53.81,53.71,53.71,72217.0,41.3575,41.396,41.319,41.319,72217.0
2016-07-05 14:00:00,53.71,53.79,53.68,53.7,95668.0,41.319,41.3806,41.2959,41.3113,95668.0
2016-07-05 14:30:00,53.71,53.72,53.6,53.63,114662.0,41.319,41.3267,41.2344,41.2575,114662.0
2016-07-05 15:00:00,53.63,53.69,53.61,53.68,155932.0,41.2575,41.3036,41.2421,41.2959,155932.0
2016-07-05 15:30:00,53.67,53.79,53.65,53.75,724171.0,41.2882,41.3806,41.2729,41.3498,724171.0
2016-07-06 09:30:00,53.76,53.91,53.24,53.29,152301.0,41.3575,41.4729,40.9575,40.9959,152301.0
2016-07-06 10:00:00,53.32,53.53,53.23,53.31,237546.0,41.019,41.1805,40.9498,41.0113,237546.0
2016-07-06 10:30:00,53.3,53.37,53.26,53.33,140999.0,41.0036,41.0575,40.9728,41.0267,140999.0
2016-07-06 11:00:00,53.33,53.35,53.09,53.27,164288.0,41.0267,41.0421,40.8421,40.9805,164288.0
2016-07-06 11:30:00,53.27,53.5,53.26,53.47,198666.0,40.9805,41.1575,40.9728,41.1344,198666.0
2016-07-06 12:00:00,53.47,53.51,53.41,53.44,85389.0,41.1344,41.1652,41.0882,41.1113,85389.0
2016-07-06 12:30:00,53.45,53.46,53.4,53.45,59124.0,41.119,41.1267,41.0805,41.119,59124.0
2016-07-06 13:00:00,53.45,53.48,53.43,53.46,95345.0,41.119,41.1421,41.1036,41.1267,95345.0
2016-07-06 13:30:00,53.47,53.5,53.43,53.48,54496.0,41.1344,41.1575,41.1036,41.1421,54496.0
2016-07-06 14:00:00,53.49,53.77,53.49,53.77,121958.0,41.1498,41.3652,41.1498,41.3652,121958.0
2016-07-06 14:30:00,53.77,53.84,53.71,53.79,84974.0,41.3652,41.419,41.319,41.3806,84974.0
2016-07-06 15:00:00,53.79,53.81,53.6,53.6,110659.0,41.3806,41.396,41.2344,41.2344,110659.0
2016-07-06 15:30:00,53.61,53.79,53.55,53.77,279127.0,41.2421,41.3806,41.1959,41.3652,279127.0
2016-07-07 09:30:00,53.63,53.63,52.99,53.11,156927.0,41.2575,41.2575,40.7651,40.8574,156927.0
2016-07-07 10:00:00,53.1,53.13,52.7,52.86,196565.0,40.8497,40.8728,40.542,40.6651,196565.0
2016-07-07 10:30:00,52.86,52.93,52.58,52.66,204251.0,40.6651,40.719,40.4497,40.5113,204251.0
2016-07-07 11:00:00,52.65,52.87,52.47,52.59,216309.0,40.5036,40.6728,40.3651,40.4574,216309.0
2016-07-07 11:30:00,52.6,52.85,52.54,52.76,169453.0,40.4651,40.6574,40.4189,40.5882,169453.0
2016-07-07 12:00:00,52.77,52.94,52.75,52.9,323504.0,40.5959,40.7267,40.5805,40.6959,323504.0
2016-07-07 12:30:00,52.9,52.94,52.74,52.79,138144.0,40.6959,40.7267,40.5728,40.6113,138144.0
2016-07-07 13:00:00,52.79,52.93,52.78,52.81,97074.0,40.6113,40.719,40.6036,40.6267,97074.0
2016-07-07 13:30:00,52.81,52.9,52.79,52.85,89989.0,40.6267,40.6959,40.6113,40.6574,89989.0
2016-07-07 14:00:00,52.85,52.89,52.66,52.69,86192.0,40.6574,40.6882,40.5113,40.5343,86192.0
2016-07-07 14:30:00,52.69,52.72,52.59,52.63,90430.0,40.5343,40.5574,40.4574,40.4882,90430.0
2016-07-07 15:00:00,52.63,52.68,52.52,52.6,123081.0,40.4882,40.5266,40.4036,40.4651,123081.0
2016-07-07 15:30:00,52.6,52.69,52.58,52.65,247138.0,40.4651,40.5343,40.4497,40.5036,247138.0
2016-07-08 09:30:00,52.42,52.5,51.98,52.19,119870.0,40.3266,40.3882,39.9881,40.1497,119870.0
2016-07-08 10:00:00,52.19,52.74,52.13,52.52,194756.0,40.1497,40.5728,40.1035,40.4036,194756.0
2016-07-08 10:30:00,52.53,52.68,52.46,52.65,72919.0,40.4112,40.5266,40.3574,40.5036,72919.0
2016-07-08 11:00:00,52.66,52.83,52.56,52.58,89043.0,40.5113,40.642,40.4343,40.4497,89043.0
2016-07-08 11:30:00,52.59,52.68,52.54,52.67,69487.0,40.4574,40.5266,40.4189,40.519,69487.0
2016-07-08 12:00:00,52.67,52.69,52.57,52.58,57748.0,40.519,40.5343,40.442,40.4497,57748.0
2016-07-08 12:30:00,52.57,52.7,52.56,52.67,47246.0,40.442,40.542,40.4343,40.519,47246.0
2016-07-08 13:00:00,52.67,52.77,52.67,52.74,46377.0,40.519,40.5959,40.519,40.5728,46377.0
2016-07-08 13:30:00,52.74,52.81,52.73,52.79,36848.0,40.5728,40.6267,40.5651,40.6113,36848.0
2016-07-08 14:00:00,52.79,52.91,52.76,52.91,51540.0,40.6113,40.7036,40.5882,40.7036,51540.0
2016-07-08 14:30:00,52.91,52.99,52.86,52.87,164297.0,40.7036,40.7651,40.6651,40.6728,164297.0
2016-07-08 15:00:00,52.87,53.06,52.87,53.02,79264.0,40.6728,40.819,40.6728,40.7882,79264.0
2016-07-08 15:30:00,53.01,53.18,52.98,53.14,199285.0,40.7805,40.9113,40.7574,40.8805,199285.0
2016-07-11 09:30:00,52.93,52.99,52.38,52.55,205469.0,40.719,40.7651,40.2959,40.4266,205469.0
2016-07-11 10:00:00,52.55,52.82,52.5,52.75,143970.0,40.4266,40.6343,40.3882,40.5805,143970.0
2016-07-11 10:30:00,52.77,52.88,52.7,52.88,117093.0,40.5959,40.6805,40.542,40.6805,117093.0
2016-07-11 11:00:00,52.88,52.99,52.79,52.92,82577.0,40.6805,40.7651,40.6113,40.7113,82577.0
2016-07-11 11:30:00,52.92,53.01,52.82,53.0,55641.0,40.7113,40.7805,40.6343,40.7728,55641.0
2016-07-11 12:00:00,53.0,53.02,52.93,52.96,36351.0,40.7728,40.7882,40.719,40.742,36351.0
2016-07-11 12:30:00,52.96,53.02,52.94,53.01,37196.0,40.742,40.7882,40.7267,40.7805,37196.0
2016-07-11 13:00:00,53.02,53.06,52.99,53.0,30071.0,40.7882,40.819,40.7651,40.7728,30071.0
2016-07-11 13:30:00,53.0,53.09,52.99,53.02,32727.0,40.7728,40.8421,40.7651,40.7882,32727.0
2016-07-11 14:00:00,53.02,53.05,52.93,52.94,34148.0,40.7882,40.8113,40.719,40.7267,34148.0
2016-07-11 14:30:00,52.95,52.98,52.93,52.98,34877.0,40.7344,40.7574,40.719,40.7574,34877.0
2016-07-11 15:00:00,52.98,53.06,52.97,53.0,61343.0,40.7574,40.819,40.7497,40.7728,61343.0
2016-07-11 15:30:00,52.99,53.01,52.89,52.93,378577.0,40.7651,40.7805,40.6882,40.719,378577.0
2016-07-12 09:30:00,52.51,52.76,52.31,52.39,192670.0,40.3959,40.5882,40.242,40.3035,192670.0
2016-07-12 10:00:00,52.41,52.7,52.31,52.7,106991.0,40.3189,40.542,40.242,40.542,106991.0
2016-07-12 10:30:00,52.68,52.7,52.53,52.62,95114.0,40.5266,40.542,40.4112,40.4805,95114.0
2016-07-12 11:00:00,52.62,52.66,52.55,52.59,132999.0,40.4805,40.5113,40.4266,40.4574,132999.0
2016-07-12 11:30:00,52.58,52.62,52.5,52.51,89614.0,40.4497,40.4805,40.3882,40.3959,89614.0
2016-07-12 12:00:00,52.51,52.62,52.51,52.61,77906.0,40.3959,40.4805,40.3959,40.4728,77906.0
2016-07-12 12:30:00,52.6,52.7,52.57,52.66,66920.0,40.4651,40.542,40.442,40.5113,66920.0
2016-07-12 13:00:00,52.66,52.73,52.63,52.7,76623.0,40.5113,40.5651,40.4882,40.542,76623.0
2016-07-12 13:30:00,52.7,52.79,52.66,52.78,60975.0,40.542,40.6113,40.5113,40.6036,60975.0
2016-07-12 14:00:00,52.78,52.83,52.74,52.79,69237.0,40.6036,40.642,40.5728,40.6113,69237.0
2016-07-12 14:30:00,52.78,52.85,52.72,52.73,85365.0,40.6036,40.6574,40.5574,40.5651,85365.0
2016-07-12 15:00:00,52.73,52.74,52.61,52.65,122349.0,40.5651,40.5728,40.4728,40.5036,122349.0
2016-07-12 15:30:00,52.64,52.65,52.46,52.46,371182.0,40.4959,40.5036,40.3574,40.3574,371182.0
2016-07-13 09:30:00,52.73,52.85,52.65,52.65,85030.0,40.5651,40.6574,40.5036,40.5036,85030.0
2016-07-13 10:00:00,52.64,52.76,52.59,52.75,58982.0,40.4959,40.5882,40.4574,40.5805,58982.0
2016-07-13 10:30:00,52.76,52.77,52.7,52.7,65522.0,40.5882,40.5959,40.542,40.542,65522.0
2016-07-13 11:00:00,52.7,52.91,52.69,52.8,59442.0,40.542,40.7036,40.5343,40.619,59442.0
2016-07-13 11:30:00,52.81,52.81,52.69,52.7,79967.0,40.6267,40.6267,40.5343,40.542,79967.0
2016-07-13 12:00:00,52.7,52.75,52.68,52.75,46528.0,40.542,40.5805,40.5266,40.5805,46528.0
2016-07-13 12:30:00,52.74,52.77,52.71,52.72,34857.0,40.5728,40.5959,40.5497,40.5574,34857.0
2016-07-13 13:00:00,52.72,52.79,52.72,52.75,33412.0,40.5574,40.6113,40.5574,40.5805,33412.0
2016-07-13 13:30:00,52.75,52.77,52.73,52.73,29451.0,40.5805,40.5959,40.5651,40.5651,29451.0
2016-07-13 14:00:00,52.73,52.75,52.69,52.74,47011.0,40.5651,40.5805,40.5343,40.5728,47011.0
2016-07-13 14:30:00,52.74,52.76,52.71,52.73,53953.0,40.5728,40.5882,40.5497,40.5651,53953.0
2016-07-13 15:00:00,52.73,52.83,52.73,52.82,86671.0,40.5651,40.642,40.5651,40.6343,86671.0
2016-07-13 15:30:00,52.82,52.91,52.81,52.88,245602.0,40.6343,40.7036,40.6267,40.6805,245602.0
2016-07-14 09:30:00,52.7,52.7,50.65,52.43,156915.0,40.542,40.542,38.965,40.3343,156915.0
2016-07-14 10:00:00,52.4,52.41,52.25,52.3,72036.0,40.3112,40.3189,40.1958,40.2343,72036.0
2016-07-14 10:30:00,52.31,52.38,52.24,52.28,148545.0,40.242,40.2959,40.1882,40.2189,148545.0
2016-07-14 11:00:00,52.29,52.38,52.26,52.3,108647.0,40.2266,40.2959,40.2035,40.2343,108647.0
2016-07-14 11:30:00,52.3,52.3,52.18,52.18,63142.0,40.2343,40.2343,40.142,40.142,63142.0
2016-07-14 12:00:00,52.17,52.19,52.1,52.14,51345.0,40.1343,40.1497,40.0805,40.1112,51345.0
2016-07-14 12:30:00,52.13,52.25,52.13,52.24,32777.0,40.1035,40.1958,40.1035,40.1882,32777.0
2016-07-14 13:00:00,52.24,52.25,52.14,52.18,34302.0,40.1882,40.1958,40.1112,40.142,34302.0
2016-07-14 13:30:00,52.19,52.21,52.17,52.2,25495.0,40.1497,40.1651,40.1343,40.1574,25495.0
2016-07-14 14:00:00,52.21,52.3,52.18,52.27,35948.0,40.1651,40.2343,40.142,40.2112,35948.0
2016-07-14 14:30:00,52.26,52.27,52.22,52.24,51791.0,40.2035,40.2112,40.1728,40.1882,51791.0
2016-07-14 15:00:00,52.24,52.35,52.22,52.33,74173.0,40.1882,40.2728,40.1728,40.2574,74173.0
2016-07-14 15:30:00,52.32,52.35,52.23,52.24,202557.0,40.2497,40.2728,40.1805,40.1882,202557.0
2016-07-15 09:30:00,52.34,52.59,52.3,52.33,176598.0,40.2651,40.4574,40.2343,40.2574,176598.0
2016-07-15 10:00:00,52.28,52.55,52.28,52.53,52784.0,40.2189,40.4266,40.2189,40.4112,52784.0
2016-07-15 10:30:00,52.54,52.61,52.51,52.55,48210.0,40.4189,40.4728,40.3959,40.4266,48210.0
2016-07-15 11:00:00,52.54,52.56,52.41,52.46,52174.0,40.4189,40.4343,40.3189,40.3574,52174.0
2016-07-15 11:30:00,52.46,52.46,52.32,52.37,55295.0,40.3574,40.3574,40.2497,40.2882,55295.0
2016-07-15 12:00:00,52.36,52.44,52.35,52.37,35543.0,40.2805,40.342,40.2728,40.2882,35543.0
2016-07-15 12:30:00,52.37,52.37,52.28,52.32,27213.0,40.2882,40.2882,40.2189,40.2497,27213.0
2016-07-15 13:00:00,52.33,52.4,52.33,52.38,34305.0,40.2574,40.3112,40.2574,40.2959,34305.0
2016-07-15 13:30:00,52.37,52.41,52.35,52.37,29192.0,40.2882,40.3189,40.2728,40.2882,29192.0
2016-07-15 14:00:00,52.37,52.43,52.37,52.43,32896.0,40.2882,40.3343,40.2882,40.3343,32896.0
2016-07-15 14:30:00,52.43,52.54,52.43,52.53,84391.0,40.3343,40.4189,40.3343,40.4112,84391.0
2016-07-15 15:00:00,52.54,52.57,52.5,52.55,77402.0,40.4189,40.442,40.3882,40.4266,77402.0
2016-07-15 15:30:00,52.55,52.56,52.45,52.49,242241.0,40.4266,40.4343,40.3497,40.3805,242241.0
2016-07-18 09:30:00,52.52,52.67,52.52,52.6,70126.0,40.4036,40.519,40.4036,40.4651,70126.0
2016-07-18 10:00:00,52.62,52.73,52.55,52.55,62254.0,40.4805,40.5651,40.4266,40.4266,62254.0
2016-07-18 10:30:00,52.55,52.63,52.53,52.6,104288.0,40.4266,40.4882,40.4112,40.4651,104288.0
2016-07-18 11:00:00,52.61,52.65,52.48,52.5,69460.0,40.4728,40.5036,40.3728,40.3882,69460.0
2016-07-18 11:30:00,52.49,52.56,52.46,52.54,41104.0,40.3805,40.4343,40.3574,40.4189,41104.0
2016-07-18 12:00:00,52.55,52.56,52.46,52.48,49528.0,40.4266,40.4343,40.3574,40.3728,49528.0
2016-07-18 12:30:00,52.48,52.53,52.45,52.46,53620.0,40.3728,40.4112,40.3497,40.3574,53620.0
2016-07-18 13:00:00,52.47,52.54,52.46,52.53,29808.0,40.3651,40.4189,40.3574,40.4112,29808.0
2016-07-18 13:30:00,52.54,52.55,52.5,52.55,23161.0,40.4189,40.4266,40.3882,40.4266,23161.0
2016-07-18 14:00:00,52.55,52.56,52.5,52.55,42327.0,40.4266,40.4343,40.3882,40.4266,42327.0
2016-07-18 14:30:00,52.56,52.6,52.54,52.57,41273.0,40.4343,40.4651,40.4189,40.442,41273.0
2016-07-18 15:00:00,52.58,52.62,52.54,52.56,73549.0,40.4497,40.4805,40.4189,40.4343,73549.0
2016-07-18 15:30:00,52.56,52.57,52.48,52.49,148662.0,40.4343,40.442,40.3728,40.3805,148662.0
2016-07-19 09:30:00,52.67,52.7,52.23,52.23,107168.0,40.519,40.542,40.1805,40.1805,107168.0
2016-07-19 10:00:00,52.23,52.36,52.14,52.19,50320.0,40.1805,40.2805,40.1112,40.1497,50320.0
2016-07-19 10:30:00,52.2,52.24,52.13,52.14,62249.0,40.1574,40.1882,40.1035,40.1112,62249.0
2016-07-19 11:00:00,52.14,52.26,52.14,52.26,28139.0,40.1112,40.2035,40.1112,40.2035,28139.0
2016-07-19 11:30:00,52.27,52.31,52.19,52.22,26904.0,40.2112,40.242,40.1497,40.1728,26904.0
2016-07-19 12:00:00,52.22,52.37,52.21,52.34,28510.0,40.1728,40.2882,40.1651,40.2651,28510.0
2016-07-19 12:30:00,52.35,52.38,52.32,52.37,30582.0,40.2728,40.2959,40.2497,40.2882,30582.0
2016-07-19 13:00:00,52.36,52.37,52.25,52.27,29436.0,40.2805,40.2882,40.1958,40.2112,29436.0
2016-07-19 13:30:00,52.27,52.31,52.25,52.3,30650.0,40.2112,40.242,40.1958,40.2343,30650.0
2016-07-19 14:00:00,52.29,52.35,52.26,52.31,44005.0,40.2266,40.2728,40.2035,40.242,44005.0
2016-07-19 14:30:00,52.31,52.33,52.27,52.28,50575.0,40.242,40.2574,40.2112,40.2189,50575.0
2016-07-19 15:00:00,52.28,52.34,52.26,52.31,74408.0,40.2189,40.2651,40.2035,40.242,74408.0
2016-07-19 15:30:00,52.31,52.35,52.29,52.35,202478.0,40.242,40.2728,40.2266,40.2728,202478.0
2016-07-20 09:30:00,52.34,52.37,52.07,52.16,58294.0,40.2651,40.2882,40.0574,40.1266,58294.0
2016-07-20 10:00:00,52.17,52.2,52.04,52.11,43350.0,40.1343,40.1574,40.0343,40.0881,43350.0
2016-07-20 10:30:00,52.12,52.16,52.02,52.02,43293.0,40.0958,40.1266,40.0189,40.0189,43293.0
2016-07-20 11:00:00,52.02,52.15,51.99,52.14,34487.0,40.0189,40.1189,39.9958,40.1112,34487.0
2016-07-20 11:30:00,52.13,52.22,52.13,52.15,34164.0,40.1035,40.1728,40.1035,40.1189,34164.0
2016-07-20 12:00:00,52.15,52.15,52.1,52.14,17761.0,40.1189,40.1189,40.0805,40.1112,17761.0
2016-07-20 12:30:00,52.14,52.14,52.07,52.09,31841.0,40.1112,40.1112,40.0574,40.0728,31841.0
2016-07-20 13:00:00,52.08,52.15,52.08,52.14,27862.0,40.0651,40.1189,40.0651,40.1112,27862.0
2016-07-20 13:30:00,52.15,52.21,52.14,52.21,24912.0,40.1189,40.1651,40.1112,40.1651,24912.0
2016-07-20 14:00:00,52.21,52.23,52.18,52.21,32143.0,40.1651,40.1805,40.142,40.1651,32143.0
2016-07-20 14:30:00,52.21,52.26,52.19,52.23,42718.0,40.1651,40.2035,40.1497,40.1805,42718.0
2016-07-20 15:00:00,52.22,52.24,52.18,52.24,34573.0,40.1728,40.1882,40.142,40.1882,34573.0
2016-07-20 15:30:00,52.23,52.24,52.18,52.21,133277.0,40.1805,40.1882,40.142,40.1651,133277.0
2016-07-21 09:30:00,52.04,52.15,51.74,51.85,154138.0,40.0343,40.1189,39.8035,39.8881,154138.0
2016-07-21 10:00:00,51.86,51.9,51.67,51.86,336857.0,39.8958,39.9266,39.7497,39.8958,336857.0
2016-07-21 10:30:00,51.86,51.88,51.7,51.76,153702.0,39.8958,39.9112,39.7727,39.8189,153702.0
2016-07-21 11:00:00,51.76,51.84,51.7,51.83,122300.0,39.8189,39.8804,39.7727,39.8727,122300.0
2016-07-21 11:30:00,51.82,51.96,51.79,51.95,220064.0,39.865,39.9727,39.842,39.9651,220064.0
2016-07-21 12:00:00,51.95,52.08,51.95,51.99,75542.0,39.9651,40.0651,39.9651,39.9958,75542.0
2016-07-21 12:30:00,51.98,51.99,51.87,51.97,71938.0,39.9881,39.9958,39.9035,39.9804,71938.0
2016-07-21 13:00:00,51.97,52.14,51.96,52.14,53021.0,39.9804,40.1112,39.9727,40.1112,53021.0
2016-07-21 13:30:00,52.14,52.21,52.12,52.21,73955.0,40.1112,40.1651,40.0958,40.1651,73955.0
2016-07-21 14:00:00,52.22,52.27,52.16,52.23,74369.0,40.1728,40.2112,40.1266,40.1805,74369.0
2016-07-21 14:30:00,52.23,52.28,52.21,52.21,92869.0,40.1805,40.2189,40.1651,40.1651,92869.0
2016-07-21 15:00:00,52.21,52.22,52.15,52.2,170950.0,40.1651,40.1728,40.1189,40.1574,170950.0
2016-07-21 15:30:00,52.2,52.28,52.14,52.24,295047.0,40.1574,40.2189,40.1112,40.1882,295047.0
2016-07-22 09:30:00,52.24,52.56,52.24,52.55,245466.0,40.1882,40.4343,40.1882,40.4266,245466.0
2016-07-22 10:00:00,52.55,52.65,52.46,52.65,100964.0,40.4266,40.5036,40.3574,40.5036,100964.0
2016-07-22 10:30:00,52.66,52.76,52.58,52.59,110305.0,40.5113,40.5882,40.4497,40.4574,110305.0
2016-07-22 11:00:00,52.59,52.74,52.56,52.7,165207.0,40.4574,40.5728,40.4343,40.542,165207.0
2016-07-22 11:30:00,52.7,52.78,52.68,52.7,92566.0,40.542,40.6036,40.5266,40.542,92566.0
2016-07-22 12:00:00,52.7,52.7,52.57,52.58,110524.0,40.542,40.542,40.442,40.4497,110524.0
2016-07-22 12:30:00,52.58,52.73,52.56,52.7,88134.0,40.4497,40.5651,40.4343,40.542,88134.0
2016-07-22 13:00:00,52.7,52.9,52.7,52.89,45399.0,40.542,40.6959,40.542,40.6882,45399.0
2016-07-22 13:30:00,52.88,52.94,52.84,52.92,35748.0,40.6805,40.7267,40.6497,40.7113,35748.0
2016-07-22 14:00:00,52.93,52.97,52.89,52.91,39227.0,40.719,40.7497,40.6882,40.7036,39227.0
2016-07-22 14:30:00,52.9,52.95,52.89,52.9,40854.0,40.6959,40.7344,40.6882,40.6959,40854.0
2016-07-22 15:00:00,52.9,52.94,52.84,52.85,55840.0,40.6959,40.7267,40.6497,40.6574,55840.0
2016-07-22 15:30:00,52.85,52.94,52.81,52.86,248235.0,40.6574,40.7267,40.6267,40.6651,248235.0
2016-07-25 09:30:00,52.83,52.94,52.69,52.71,61648.0,40.642,40.7267,40.5343,40.5497,61648.0
2016-07-25 10:00:00,52.7,52.7,52.51,52.59,55176.0,40.542,40.542,40.3959,40.4574,55176.0
2016-07-25 10:30:00,52.6,52.61,52.46,52.53,44986.0,40.4651,40.4728,40.3574,40.4112,44986.0
2016-07-25 11:00:00,52.52,52.55,52.48,52.52,87106.0,40.4036,40.4266,40.3728,40.4036,87106.0
2016-07-25 11:30:00,52.52,52.55,52.42,52.51,32200.0,40.4036,40.4266,40.3266,40.3959,32200.0
2016-07-25 12:00:00,52.51,52.53,52.48,52.5,22915.0,40.3959,40.4112,40.3728,40.3882,22915.0
2016-07-25 12:30:00,52.51,52.56,52.48,52.55,16740.0,40.3959,40.4343,40.3728,40.4266,16740.0
2016-07-25 13:00:00,52.55,52.59,52.5,52.58,21069.0,40.4266,40.4574,40.3882,40.4497,21069.0
2016-07-25 13:30:00,52.58,52.6,52.54,52.55,31281.0,40.4497,40.4651,40.4189,40.4266,31281.0
2016-07-25 14:00:00,52.55,52.61,52.54,52.55,31495.0,40.4266,40.4728,40.4189,40.4266,31495.0
2016-07-25 14:30:00,52.56,52.62,52.53,52.55,35713.0,40.4343,40.4805,40.4112,40.4266,35713.0
2016-07-25 15:00:00,52.55,52.58,52.53,52.57,38270.0,40.4266,40.4497,40.4112,40.442,38270.0
2016-07-25 15:30:00,52.57,52.7,52.56,52.69,127352.0,40.442,40.542,40.4343,40.5343,127352.0
2016-07-26 09:30:00,52.78,52.85,52.52,52.6,53563.0,40.6036,40.6574,40.4036,40.4651,53563.0
2016-07-26 10:00:00,52.59,52.61,52.36,52.41,35159.0,40.4574,40.4728,40.2805,40.3189,35159.0
2016-07-26 10:30:00,52.41,52.45,52.22,52.22,47453.0,40.3189,40.3497,40.1728,40.1728,47453.0
2016-07-26 11:00:00,52.22,52.24,52.08,52.18,41198.0,40.1728,40.1882,40.0651,40.142,41198.0
2016-07-26 11:30:00,52.19,52.25,52.1,52.18,25838.0,40.1497,40.1958,40.0805,40.142,25838.0
2016-07-26 12:00:00,52.17,52.28,52.15,52.26,26825.0,40.1343,40.2189,40.1189,40.2035,26825.0
2016-07-26 12:30:00,52.26,52.29,52.16,52.17,28388.0,40.2035,40.2266,40.1266,40.1343,28388.0
2016-07-26 13:00:00,52.17,52.19,51.99,51.99,56649.0,40.1343,40.1497,39.9958,39.9958,56649.0
2016-07-26 13:30:00,52.0,52.01,51.95,51.98,28562.0,40.0035,40.0112,39.9651,39.9881,28562.0
2016-07-26 14:00:00,51.98,52.14,51.98,52.12,110895.0,39.9881,40.1112,39.9881,40.0958,110895.0
2016-07-26 14:30:00,52.12,52.18,52.11,52.14,127780.0,40.0958,40.142,40.0881,40.1112,127780.0
2016-07-26 15:00:00,52.13,52.31,52.12,52.3,110926.0,40.1035,40.242,40.0958,40.2343,110926.0
2016-07-26 15:30:00,52.3,52.31,52.2,52.21,220431.0,40.2343,40.242,40.1574,40.1651,220431.0
2016-07-27 09:30:00,52.06,52.25,51.96,52.0,95733.0,40.0497,40.1958,39.9727,40.0035,95733.0
2016-07-27 10:00:00,52.01,52.05,51.74,51.81,85751.0,40.0112,40.042,39.8035,39.8574,85751.0
2016-07-27 10:30:00,51.8,52.02,51.74,51.93,122489.0,39.8497,40.0189,39.8035,39.9497,122489.0
2016-07-27 11:00:00,51.93,51.94,51.62,51.79,232881.0,39.9497,39.9574,39.7112,39.842,232881.0
2016-07-27 11:30:00,51.8,51.81,51.72,51.74,93033.0,39.8497,39.8574,39.7881,39.8035,93033.0
2016-07-27 12:00:00,51.74,51.79,51.73,51.75,98376.0,39.8035,39.842,39.7958,39.8112,98376.0
2016-07-27 12:30:00,51.74,51.79,51.7,51.73,55520.0,39.8035,39.842,39.7727,39.7958,55520.0
2016-07-27 13:00:00,51.74,51.75,51.63,51.65,28728.0,39.8035,39.8112,39.7189,39.7343,28728.0
2016-07-27 13:30:00,51.66,51.79,51.64,51.65,41883.0,39.742,39.842,39.7266,39.7343,41883.0
2016-07-27 14:00:00,51.64,52.02,51.26,51.86,147703.0,39.7266,40.0189,39.4342,39.8958,147703.0
2016-07-27 14:30:00,51.87,51.97,51.82,51.83,58912.0,39.9035,39.9804,39.865,39.8727,58912.0
2016-07-27 15:00:00,51.84,51.91,51.8,51.84,68127.0,39.8804,39.9343,39.8497,39.8804,68127.0
2016-07-27 15:30:00,51.84,51.85,51.72,51.77,147496.0,39.8804,39.8881,39.7881,39.8266,147496.0
2016-07-28 09:30:00,51.78,51.95,51.63,51.93,57892.0,39.8343,39.9651,39.7189,39.9497,57892.0
2016-07-28 10:00:00,51.94,51.97,51.69,51.8,62603.0,39.9574,39.9804,39.765,39.8497,62603.0
2016-07-28 10:30:00,51.82,51.87,51.73,51.86,44842.0,39.865,39.9035,39.7958,39.8958,44842.0
2016-07-28 11:00:00,51.85,51.98,51.84,51.93,49017.0,39.8881,39.9881,39.8804,39.9497,49017.0
2016-07-28 11:30:00,51.93,51.95,51.84,51.88,32662.0,39.9497,39.9651,39.8804,39.9112,32662.0
2016-07-28 12:00:00,51.87,51.92,51.84,51.88,20694.0,39.9035,39.942,39.8804,39.9112,20694.0
2016-07-28 12:30:00,51.88,51.97,51.86,51.97,27006.0,39.9112,39.9804,39.8958,39.9804,27006.0
2016-07-28 13:00:00,51.98,52.04,51.97,52.04,30882.0,39.9881,40.0343,39.9804,40.0343,30882.0
2016-07-28 13:30:00,52.04,52.1,52.02,52.04,31878.0,40.0343,40.0805,40.0189,40.0343,31878.0
2016-07-28 14:00:00,52.05,52.11,52.03,52.07,29327.0,40.042,40.0881,40.0266,40.0574,29327.0
2016-07-28 14:30:00,52.06,52.11,52.05,52.1,38931.0,40.0497,40.0881,40.042,40.0805,38931.0
2016-07-28 15:00:00,52.1,52.16,52.1,52.16,46840.0,40.0805,40.1266,40.0805,40.1266,46840.0
2016-07-28 15:30:00,52.16,52.21,52.11,52.12,194996.0,40.1266,40.1651,40.0881,40.0958,194996.0
2016-07-29 09:30:00,52.17,52.56,52.08,52.2,77617.0,40.1343,40.4343,40.0651,40.1574,77617.0
2016-07-29 10:00:00,52.17,52.44,52.15,52.39,64988.0,40.1343,40.342,40.1189,40.3035,64988.0
2016-07-29 10:30:00,52.4,52.54,52.39,52.53,74939.0,40.3112,40.4189,40.3035,40.4112,74939.0
2016-07-29 11:00:00,52.51,52.52,52.33,52.41,49666.0,40.3959,40.4036,40.2574,40.3189,49666.0
2016-07-29 11:30:00,52.41,52.59,52.39,52.56,68746.0,40.3189,40.4574,40.3035,40.4343,68746.0
2016-07-29 12:00:00,52.55,52.66,52.5,52.54,33862.0,40.4266,40.5113,40.3882,40.4189,33862.0
2016-07-29 12:30:00,52.53,52.58,52.49,52.57,34794.0,40.4112,40.4497,40.3805,40.442,34794.0
2016-07-29 13:00:00,52.57,52.59,52.48,52.54,40670.0,40.442,40.4574,40.3728,40.4189,40670.0
2016-07-29 13:30:00,52.53,52.53,52.44,52.5,30560.0,40.4112,40.4112,40.342,40.3882,30560.0
2016-07-29 14:00:00,52.49,52.58,52.47,52.55,38751.0,40.3805,40.4497,40.3651,40.4266,38751.0
2016-07-29 14:30:00,52.54,52.55,52.46,52.53,46260.0,40.4189,40.4266,40.3574,40.4112,46260.0
2016-07-29 15:00:00,52.52,52.53,52.39,52.39,52140.0,40.4036,40.4112,40.3035,40.3035,52140.0
2016-07-29 15:30:00,52.4,52.53,52.33,52.43,186366.0,40.3112,40.4112,40.2574,40.3343,186366.0
2016-08-01 09:30:00,52.43,52.57,52.27,52.47,70190.0,40.3343,40.442,40.2112,40.3651,70190.0
2016-08-01 10:00:00,52.48,52.48,52.24,52.45,125667.0,40.3728,40.3728,40.1882,40.3497,125667.0
2016-08-01 10:30:00,52.45,52.52,52.43,52.46,78284.0,40.3497,40.4036,40.3343,40.3574,78284.0
2016-08-01 11:00:00,52.47,52.49,52.35,52.39,67006.0,40.3651,40.3805,40.2728,40.3035,67006.0
2016-08-01 11:30:00,52.39,52.5,52.35,52.47,61661.0,40.3035,40.3882,40.2728,40.3651,61661.0
2016-08-01 12:00:00,52.47,52.5,52.26,52.4,183941.0,40.3651,40.3882,40.2035,40.3112,183941.0
2016-08-01 12:30:00,52.41,52.56,52.39,52.43,99540.0,40.3189,40.4343,40.3035,40.3343,99540.0
2016-08-01 13:00:00,52.43,52.54,52.43,52.45,50739.0,40.3343,40.4189,40.3343,40.3497,50739.0
2016-08-01 13:30:00,52.45,52.52,52.38,52.51,23030.0,40.3497,40.4036,40.2959,40.3959,23030.0
2016-08-01 14:00:00,52.51,52.56,52.45,52.51,35098.0,40.3959,40.4343,40.3497,40.3959,35098.0
2016-08-01 14:30:00,52.5,52.58,52.47,52.58,37965.0,40.3882,40.4497,40.3651,40.4497,37965.0
2016-08-01 15:00:00,52.58,52.59,52.49,52.5,44025.0,40.4497,40.4574,40.3805,40.3882,44025.0
2016-08-01 15:30:00,52.5,52.56,52.45,52.5,229770.0,40.3882,40.4343,40.3497,40.3882,229770.0
2016-08-02 09:30:00,52.34,52.42,51.91,52.11,94465.0,40.2651,40.3266,39.9343,40.0881,94465.0
2016-08-02 10:00:00,52.11,52.16,51.95,51.96,68372.0,40.0881,40.1266,39.9651,39.9727,68372.0
2016-08-02 10:30:00,51.96,52.13,51.89,52.13,58508.0,39.9727,40.1035,39.9189,40.1035,58508.0
2016-08-02 11:00:00,52.14,52.28,52.13,52.17,49439.0,40.1112,40.2189,40.1035,40.1343,49439.0
2016-08-02 11:30:00,52.16,52.23,52.03,52.07,64242.0,40.1266,40.1805,40.0266,40.0574,64242.0
2016-08-02 12:00:00,52.07,52.1,52.02,52.05,56539.0,40.0574,40.0805,40.0189,40.042,56539.0
2016-08-02 12:30:00,52.04,52.15,52.0,52.14,32593.0,40.0343,40.1189,40.0035,40.1112,32593.0
2016-08-02 13:00:00,52.14,52.26,52.14,52.25,41250.0,40.1112,40.2035,40.1112,40.1958,41250.0
2016-08-02 13:30:00,52.25,52.31,52.23,52.29,37608.0,40.1958,40.242,40.1805,40.2266,37608.0
2016-08-02 14:00:00,52.28,52.3,52.22,52.27,53243.0,40.2189,40.2343,40.1728,40.2112,53243.0
2016-08-02 14:30:00,52.25,52.27,52.11,52.16,52451.0,40.1958,40.2112,40.0881,40.1266,52451.0
2016-08-02 15:00:00,52.15,52.17,52.06,52.15,42054.0,40.1189,40.1343,40.0497,40.1189,42054.0
2016-08-02 15:30:00,52.15,52.23,52.11,52.16,140468.0,40.1189,40.1805,40.0881,40.1266,140468.0
2016-08-03 09:30:00,52.08,52.13,51.56,51.76,83570.0,40.0651,40.1035,39.665,39.8189,83570.0
2016-08-03 10:00:00,51.74,51.85,51.66,51.76,82553.0,39.8035,39.8881,39.742,39.8189,82553.0
2016-08-03 10:30:00,51.73,51.81,51.7,51.78,60425.0,39.7958,39.8574,39.7727,39.8343,60425.0
2016-08-03 11:00:00,51.79,51.89,51.78,51.79,43897.0,39.842,39.9189,39.8343,39.842,43897.0
2016-08-03 11:30:00,51.79,51.82,51.69,51.76,81659.0,39.842,39.865,39.765,39.8189,81659.0
2016-08-03 12:00:00,51.76,51.76,51.67,51.72,55970.0,39.8189,39.8189,39.7497,39.7881,55970.0
2016-08-03 12:30:00,51.72,51.73,51.62,51.64,129123.0,39.7881,39.7958,39.7112,39.7266,129123.0
2016-08-03 13:00:00,51.64,51.64,51.47,51.48,117714.0,39.7266,39.7266,39.5958,39.6035,117714.0
2016-08-03 13:30:00,51.48,51.48,51.4,51.41,65764.0,39.6035,39.6035,39.5419,39.5496,65764.0
2016-08-03 14:00:00,51.42,51.6,51.37,51.52,153580.0,39.5573,39.6958,39.5189,39.6343,153580.0
2016-08-03 14:30:00,51.52,51.53,51.43,51.44,65221.0,39.6343,39.642,39.565,39.5727,65221.0
2016-08-03 15:00:00,51.45,51.55,51.41,51.53,84830.0,39.5804,39.6573,39.5496,39.642,84830.0
2016-08-03 15:30:00,51.53,51.67,51.51,51.64,249451.0,39.642,39.7497,39.6266,39.7266,249451.0
2016-08-04 09:30:00,51.71,52.03,51.65,51.98,132115.0,39.7804,40.0266,39.7343,39.9881,132115.0
2016-08-04 10:00:00,52.0,52.06,51.78,51.79,81936.0,40.0035,40.0497,39.8343,39.842,81936.0
2016-08-04 10:30:00,51.79,51.87,51.73,51.86,49185.0,39.842,39.9035,39.7958,39.8958,49185.0
2016-08-04 11:00:00,51.86,52.02,51.84,52.02,42160.0,39.8958,40.0189,39.8804,40.0189,42160.0
2016-08-04 11:30:00,52.02,52.18,51.99,52.16,86626.0,40.0189,40.142,39.9958,40.1266,86626.0
2016-08-04 12:00:00,52.16,52.19,52.04,52.05,76865.0,40.1266,40.1497,40.0343,40.042,76865.0
2016-08-04 12:30:00,52.05,52.05,51.88,51.89,40033.0,40.042,40.042,39.9112,39.9189,40033.0
2016-08-04 13:00:00,51.89,51.89,51.74,51.84,45739.0,39.9189,39.9189,39.8035,39.8804,45739.0
2016-08-04 13:30:00,51.83,51.83,51.73,51.75,43560.0,39.8727,39.8727,39.7958,39.8112,43560.0
2016-08-04 14:00:00,51.74,51.75,51.63,51.66,52461.0,39.8035,39.8112,39.7189,39.742,52461.0
2016-08-04 14:30:00,51.67,51.72,51.62,51.69,58650.0,39.7497,39.7881,39.7112,39.765,58650.0
2016-08-04 15:00:00,51.68,51.72,51.62,51.65,83579.0,39.7573,39.7881,39.7112,39.7343,83579.0
2016-08-04 15:30:00,51.66,51.88,51.64,51.84,445493.0,39.742,39.9112,39.7266,39.8804,445493.0
2016-08-05 09:30:00,51.98,52.25,51.21,51.34,246284.0,39.9881,40.1958,39.3958,39.4958,246284.0
2016-08-05 10:00:00,51.32,51.33,50.98,51.08,113121.0,39.4804,39.4881,39.2188,39.2958,113121.0
2016-08-05 10:30:00,51.1,51.18,51.01,51.1,110902.0,39.3112,39.3727,39.2419,39.3112,110902.0
2016-08-05 11:00:00,51.11,51.31,51.08,51.16,98301.0,39.3188,39.4727,39.2958,39.3573,98301.0
2016-08-05 11:30:00,51.15,51.18,51.02,51.12,86174.0,39.3496,39.3727,39.2496,39.3265,86174.0
2016-08-05 12:00:00,51.11,51.3,51.1,51.29,63015.0,39.3188,39.465,39.3112,39.4573,63015.0
2016-08-05 12:30:00,51.28,51.28,51.17,51.22,47196.0,39.4496,39.4496,39.365,39.4035,47196.0
2016-08-05 13:00:00,51.22,51.22,51.03,51.04,39652.0,39.4035,39.4035,39.2573,39.265,39652.0
2016-08-05 13:30:00,51.03,51.09,50.98,51.0,45326.0,39.2573,39.3035,39.2188,39.2342,45326.0
2016-08-05 14:00:00,50.98,50.98,50.91,50.94,48516.0,39.2188,39.2188,39.165,39.1881,48516.0
2016-08-05 14:30:00,50.94,51.02,50.87,50.95,78699.0,39.1881,39.2496,39.1342,39.1958,78699.0
2016-08-05 15:00:00,50.96,51.08,50.94,50.97,92101.0,39.2035,39.2958,39.1881,39.2111,92101.0
2016-08-05 15:30:00,50.97,51.04,50.94,50.99,247950.0,39.2111,39.265,39.1881,39.2265,247950.0
2016-08-08 09:30:00,51.1,51.24,50.89,51.21,87749.0,39.3112,39.4189,39.1496,39.3958,87749.0
2016-08-08 10:00:00,51.21,51.51,51.2,51.47,95925.0,39.3958,39.6266,39.3881,39.5958,95925.0
2016-08-08 10:30:00,51.47,51.47,51.24,51.27,75909.0,39.5958,39.5958,39.4189,39.4419,75909.0
2016-08-08 11:00:00,51.26,51.35,51.2,51.35,62806.0,39.4342,39.5035,39.3881,39.5035,62806.0
2016-08-08 11:30:00,51.34,51.4,51.29,51.32,47344.0,39.4958,39.5419,39.4573,39.4804,47344.0
2016-08-08 12:00:00,51.31,51.32,51.22,51.23,32821.0,39.4727,39.4804,39.4035,39.4112,32821.0
2016-08-08 12:30:00,51.22,51.24,51.08,51.12,49447.0,39.4035,39.4189,39.2958,39.3265,49447.0
2016-08-08 13:00:00,51.11,51.13,51.06,51.12,53162.0,39.3188,39.3342,39.2804,39.3265,53162.0
2016-08-08 13:30:00,51.12,51.16,51.1,51.15,42039.0,39.3265,39.3573,39.3112,39.3496,42039.0
2016-08-08 14:00:00,51.15,51.19,51.07,51.07,52447.0,39.3496,39.3804,39.2881,39.2881,52447.0
2016-08-08 14:30:00,51.06,51.09,50.95,50.96,80096.0,39.2804,39.3035,39.1958,39.2035,80096.0
2016-08-08 15:00:00,50.96,50.97,50.88,50.9,81659.0,39.2035,39.2111,39.1419,39.1573,81659.0
2016-08-08 15:30:00,50.9,50.96,50.86,50.93,207364.0,39.1573,39.2035,39.1265,39.1804,207364.0
2016-08-09 09:30:00,50.86,51.09,50.72,50.94,107384.0,39.1265,39.3035,39.0188,39.1881,107384.0
2016-08-09 10:00:00,50.93,51.24,50.92,51.15,66646.0,39.1804,39.4189,39.1727,39.3496,66646.0
2016-08-09 10:30:00,51.16,51.22,51.03,51.2,49191.0,39.3573,39.4035,39.2573,39.3881,49191.0
2016-08-09 11:00:00,51.19,51.22,51.07,51.09,45052.0,39.3804,39.4035,39.2881,39.3035,45052.0
2016-08-09 11:30:00,51.08,51.13,51.04,51.1,40106.0,39.2958,39.3342,39.265,39.3112,40106.0
2016-08-09 12:00:00,51.09,51.13,51.06,51.08,28221.0,39.3035,39.3342,39.2804,39.2958,28221.0
2016-08-09 12:30:00,51.08,51.08,50.99,51.01,32317.0,39.2958,39.2958,39.2265,39.2419,32317.0
2016-08-09 13:00:00,51.01,51.08,50.99,51.06,30565.0,39.2419,39.2958,39.2265,39.2804,30565.0
2016-08-09 13:30:00,51.08,51.1,51.01,51.05,38427.0,39.2958,39.3112,39.2419,39.2727,38427.0
2016-08-09 14:00:00,51.05,51.06,50.94,50.94,40299.0,39.2727,39.2804,39.1881,39.1881,40299.0
2016-08-09 14:30:00,50.94,50.96,50.87,50.91,55039.0,39.1881,39.2035,39.1342,39.165,55039.0
2016-08-09 15:00:00,50.92,50.99,50.92,50.97,51357.0,39.1727,39.2265,39.1727,39.2111,51357.0
2016-08-09 15:30:00,50.96,51.03,50.94,50.95,121768.0,39.2035,39.2573,39.1881,39.1958,121768.0
2016-08-10 09:30:00,51.06,51.22,50.97,51.01,92948.0,39.2804,39.4035,39.2111,39.2419,92948.0
2016-08-10 10:00:00,51.0,51.04,50.92,50.98,72163.0,39.2342,39.265,39.1727,39.2188,72163.0
2016-08-10 10:30:00,50.99,51.07,50.96,51.02,64116.0,39.2265,39.2881,39.2035,39.2496,64116.0
2016-08-10 11:00:00,51.02,51.08,51.0,51.02,57072.0,39.2496,39.2958,39.2342,39.2496,57072.0
2016-08-10 11:30:00,51.02,51.13,51.01,51.03,64957.0,39.2496,39.3342,39.2419,39.2573,64957.0
2016-08-10 12:00:00,51.03,51.1,51.0,51.02,28264.0,39.2573,39.3112,39.2342,39.2496,28264.0
2016-08-10 12:30:00,51.02,51.03,50.93,50.95,28833.0,39.2496,39.2573,39.1804,39.1958,28833.0
2016-08-10 13:00:00,50.95,50.97,50.91,50.91,22251.0,39.1958,39.2111,39.165,39.165,22251.0
2016-08-10 13:30:00,50.91,50.98,50.9,50.9,34643.0,39.165,39.2188,39.1573,39.1573,34643.0
2016-08-10 14:00:00,50.91,50.97,50.86,50.88,47854.0,39.165,39.2111,39.1265,39.1419,47854.0
2016-08-10 14:30:00,50.89,50.95,50.87,50.94,58405.0,39.1496,39.1958,39.1342,39.1881,58405.0
2016-08-10 15:00:00,50.94,50.99,50.91,50.94,60679.0,39.1881,39.2265,39.165,39.1881,60679.0
2016-08-10 15:30:00,50.94,51.02,50.92,51.01,128293.0,39.1881,39.2496,39.1727,39.2419,128293.0
2016-08-11 09:30:00,51.02,51.16,50.71,50.82,66057.0,39.2496,39.3573,39.0111,39.0957,66057.0
2016-08-11 10:00:00,50.82,50.88,50.71,50.82,75019.0,39.0957,39.1419,39.0111,39.0957,75019.0
2016-08-11 10:30:00,50.83,50.93,50.8,50.82,41703.0,39.1034,39.1804,39.0804,39.0957,41703.0
2016-08-11 11:00:00,50.83,50.91,50.77,50.89,35108.0,39.1034,39.165,39.0573,39.1496,35108.0
2016-08-11 11:30:00,50.89,50.94,50.84,50.91,36618.0,39.1496,39.1881,39.1111,39.165,36618.0
2016-08-11 12:00:00,50.91,50.93,50.85,50.87,33674.0,39.165,39.1804,39.1188,39.1342,33674.0
2016-08-11 12:30:00,50.86,50.88,50.82,50.85,22279.0,39.1265,39.1419,39.0957,39.1188,22279.0
2016-08-11 13:00:00,50.86,50.87,50.77,50.81,35127.0,39.1265,39.1342,39.0573,39.0881,35127.0
2016-08-11 13:30:00,50.82,50.87,50.8,50.87,19416.0,39.0957,39.1342,39.0804,39.1342,19416.0
2016-08-11 14:00:00,50.87,50.93,50.85,50.91,33172.0,39.1342,39.1804,39.1188,39.165,33172.0
2016-08-11 14:30:00,50.91,50.93,50.85,50.87,25224.0,39.165,39.1804,39.1188,39.1342,25224.0
2016-08-11 15:00:00,50.87,50.93,50.84,50.93,34149.0,39.1342,39.1804,39.1111,39.1804,34149.0
2016-08-11 15:30:00,50.93,51.03,50.91,51.01,165781.0,39.1804,39.2573,39.165,39.2419,165781.0
2016-08-12 09:30:00,51.17,51.35,51.11,51.21,119927.0,39.365,39.5035,39.3188,39.3958,119927.0
2016-08-12 10:00:00,51.22,51.4,51.22,51.39,44633.0,39.4035,39.5419,39.4035,39.5342,44633.0
2016-08-12 10:30:00,51.38,51.49,51.32,51.45,44720.0,39.5266,39.6112,39.4804,39.5804,44720.0
2016-08-12 11:00:00,51.45,51.45,51.31,51.33,37030.0,39.5804,39.5804,39.4727,39.4881,37030.0
2016-08-12 11:30:00,51.32,51.38,51.27,51.36,42297.0,39.4804,39.5266,39.4419,39.5112,42297.0
2016-08-12 12:00:00,51.37,51.39,51.25,51.29,33734.0,39.5189,39.5342,39.4265,39.4573,33734.0
2016-08-12 12:30:00,51.28,51.36,51.26,51.31,87085.0,39.4496,39.5112,39.4342,39.4727,87085.0
2016-08-12 13:00:00,51.31,51.31,51.15,51.16,34127.0,39.4727,39.4727,39.3496,39.3573,34127.0
2016-08-12 13:30:00,51.17,51.18,51.13,51.15,39701.0,39.365,39.3727,39.3342,39.3496,39701.0
2016-08-12 14:00:00,51.14,51.15,51.08,51.11,50689.0,39.3419,39.3496,39.2958,39.3188,50689.0
2016-08-12 14:30:00,51.11,51.12,51.03,51.08,35440.0,39.3188,39.3265,39.2573,39.2958,35440.0
2016-08-12 15:00:00,51.09,51.11,51.03,51.05,93823.0,39.3035,39.3188,39.2573,39.2727,93823.0
2016-08-12 15:30:00,51.05,51.15,51.04,51.04,255559.0,39.2727,39.3496,39.265,39.265,255559.0
2016-08-15 09:30:00,51.0,51.16,50.92,51.08,57674.0,39.2342,39.3573,39.1727,39.2958,57674.0
2016-08-15 10:00:00,51.09,51.16,50.84,50.87,52179.0,39.3035,39.3573,39.1111,39.1342,52179.0
2016-08-15 10:30:00,50.87,51.06,50.87,50.94,58837.0,39.1342,39.2804,39.1342,39.1881,58837.0
2016-08-15 11:00:00,50.94,51.04,50.93,51.04,40335.0,39.1881,39.265,39.1804,39.265,40335.0
2016-08-15 11:30:00,51.05,51.16,51.04,51.13,35428.0,39.2727,39.3573,39.265,39.3342,35428.0
2016-08-15 12:00:00,51.12,51.21,51.11,51.12,22545.0,39.3265,39.3958,39.3188,39.3265,22545.0
2016-08-15 12:30:00,51.13,51.14,50.96,50.98,29582.0,39.3342,39.3419,39.2035,39.2188,29582.0
2016-08-15 13:00:00,50.97,50.99,50.85,50.85,27248.0,39.2111,39.2265,39.1188,39.1188,27248.0
2016-08-15 13:30:00,50.86,50.86,50.72,50.76,27362.0,39.1265,39.1265,39.0188,39.0496,27362.0
2016-08-15 14:00:00,50.75,50.75,50.59,50.65,47527.0,39.0419,39.0419,38.9188,38.965,47527.0
2016-08-15 14:30:00,50.65,50.73,50.62,50.65,51260.0,38.965,39.0265,38.9419,38.965,51260.0
2016-08-15 15:00:00,50.65,50.66,50.46,50.46,84859.0,38.965,38.9727,38.8188,38.8188,84859.0
2016-08-15 15:30:00,50.46,50.49,50.38,50.4,213029.0,38.8188,38.8419,38.7573,38.7726,213029.0
2016-08-16 09:30:00,50.27,50.27,49.8,49.9,129804.0,38.6726,38.6726,38.3111,38.388,129804.0
2016-08-16 10:00:00,49.9,50.0,49.82,49.89,95773.0,38.388,38.4649,38.3265,38.3803,95773.0
2016-08-16 10:30:00,49.9,50.14,49.87,50.12,81615.0,38.388,38.5726,38.3649,38.5572,81615.0
2016-08-16 11:00:00,50.12,50.27,50.11,50.19,103225.0,38.5572,38.6726,38.5495,38.6111,103225.0
2016-08-16 11:30:00,50.18,50.31,50.17,50.28,69872.0,38.6034,38.7034,38.5957,38.6803,69872.0
2016-08-16 12:00:00,50.27,50.29,50.17,50.2,64490.0,38.6726,38.688,38.5957,38.6188,64490.0
2016-08-16 12:30:00,50.21,50.23,50.14,50.19,48741.0,38.6265,38.6419,38.5726,38.6111,48741.0
2016-08-16 13:00:00,50.19,50.21,50.06,50.1,56750.0,38.6111,38.6265,38.5111,38.5419,56750.0
2016-08-16 13:30:00,50.09,50.11,49.99,50.04,52667.0,38.5342,38.5495,38.4572,38.4957,52667.0
2016-08-16 14:00:00,50.04,50.05,49.93,50.02,71395.0,38.4957,38.5034,38.4111,38.4803,71395.0
2016-08-16 14:30:00,50.02,50.09,49.98,50.09,69754.0,38.4803,38.5342,38.4495,38.5342,69754.0
2016-08-16 15:00:00,50.09,50.09,50.04,50.07,73785.0,38.5342,38.5342,38.4957,38.5188,73785.0
2016-08-16 15:30:00,50.07,50.07,49.81,49.81,495168.0,38.5188,38.5188,38.3188,38.3188,495168.0
2016-08-17 09:30:00,49.74,49.8,49.34,49.59,130223.0,38.2649,38.3111,37.9572,38.1495,130223.0
2016-08-17 10:00:00,49.58,49.73,49.55,49.68,123070.0,38.1418,38.2572,38.1187,38.2187,123070.0
2016-08-17 10:30:00,49.69,49.72,49.58,49.69,187652.0,38.2264,38.2495,38.1418,38.2264,187652.0
2016-08-17 11:00:00,49.69,49.77,49.66,49.67,118554.0,38.2264,38.288,38.2034,38.2111,118554.0
2016-08-17 11:30:00,49.67,49.82,49.67,49.82,84721.0,38.2111,38.3265,38.2111,38.3265,84721.0
2016-08-17 12:00:00,49.81,50.3,49.78,50.09,186504.0,38.3188,38.6957,38.2957,38.5342,186504.0
2016-08-17 12:30:00,50.08,50.35,50.05,50.34,72786.0,38.5265,38.7342,38.5034,38.7265,72786.0
2016-08-17 13:00:00,50.34,50.48,50.33,50.44,80529.0,38.7265,38.8342,38.7188,38.8034,80529.0
2016-08-17 13:30:00,50.44,50.46,50.23,50.29,72416.0,38.8034,38.8188,38.6419,38.688,72416.0
2016-08-17 14:00:00,50.29,50.74,50.1,50.58,159174.0,38.688,39.0342,38.5419,38.9111,159174.0
2016-08-17 14:30:00,50.58,50.59,50.44,50.53,64778.0,38.9111,38.9188,38.8034,38.8727,64778.0
2016-08-17 15:00:00,50.53,50.65,50.46,50.65,95162.0,38.8727,38.965,38.8188,38.965,95162.0
2016-08-17 15:30:00,50.65,50.84,50.61,50.7,266487.0,38.965,39.1111,38.9342,39.0034,266487.0
2016-08-18 09:30:00,50.7,51.01,50.66,50.89,90752.0,39.0034,39.2419,38.9727,39.1496,90752.0
2016-08-18 10:00:00,50.9,50.99,50.8,50.95,105220.0,39.1573,39.2265,39.0804,39.1958,105220.0
2016-08-18 10:30:00,50.95,51.01,50.84,50.93,59146.0,39.1958,39.2419,39.1111,39.1804,59146.0
2016-08-18 11:00:00,50.93,51.16,50.9,51.15,56181.0,39.1804,39.3573,39.1573,39.3496,56181.0
2016-08-18 11:30:00,51.15,51.26,51.1,51.17,84348.0,39.3496,39.4342,39.3112,39.365,84348.0
2016-08-18 12:00:00,51.15,51.34,51.13,51.34,60845.0,39.3496,39.4958,39.3342,39.4958,60845.0
2016-08-18 12:30:00,51.33,51.33,51.13,51.22,38834.0,39.4881,39.4881,39.3342,39.4035,38834.0
2016-08-18 13:00:00,51.24,51.29,51.21,51.26,56597.0,39.4189,39.4573,39.3958,39.4342,56597.0
2016-08-18 13:30:00,51.26,51.29,51.19,51.19,59219.0,39.4342,39.4573,39.3804,39.3804,59219.0
2016-08-18 14:00:00,51.19,51.2,51.1,51.17,115780.0,39.3804,39.3881,39.3112,39.365,115780.0
2016-08-18 14:30:00,51.17,51.24,51.09,51.15,111879.0,39.365,39.4189,39.3035,39.3496,111879.0
2016-08-18 15:00:00,51.15,51.31,51.11,51.31,68415.0,39.3496,39.4727,39.3188,39.4727,68415.0
2016-08-18 15:30:00,51.31,51.35,51.23,51.34,262104.0,39.4727,39.5035,39.4112,39.4958,262104.0
2016-08-19 09:30:00,51.24,51.26,50.76,50.79,351014.0,39.4189,39.4342,39.0496,39.0727,351014.0
2016-08-19 10:00:00,50.78,50.87,50.53,50.6,87253.0,39.065,39.1342,38.8727,38.9265,87253.0
2016-08-19 10:30:00,50.61,50.68,50.56,50.65,58742.0,38.9342,38.988,38.8957,38.965,58742.0
2016-08-19 11:00:00,50.66,50.66,50.45,50.48,51509.0,38.9727,38.9727,38.8111,38.8342,51509.0
2016-08-19 11:30:00,50.48,50.56,50.43,50.47,35785.0,38.8342,38.8957,38.7957,38.8265,35785.0
2016-08-19 12:00:00,50.48,50.53,50.39,50.53,39855.0,38.8342,38.8727,38.765,38.8727,39855.0
2016-08-19 12:30:00,50.52,50.53,50.32,50.38,39067.0,38.865,38.8727,38.7111,38.7573,39067.0
2016-08-19 13:00:00,50.38,50.42,50.33,50.34,30782.0,38.7573,38.788,38.7188,38.7265,30782.0
2016-08-19 13:30:00,50.34,50.34,50.26,50.33,54348.0,38.7265,38.7265,38.6649,38.7188,54348.0
2016-08-19 14:00:00,50.32,50.38,50.27,50.38,39335.0,38.7111,38.7573,38.6726,38.7573,39335.0
2016-08-19 14:30:00,50.39,50.52,50.36,50.5,46275.0,38.765,38.865,38.7419,38.8496,46275.0
2016-08-19 15:00:00,50.51,50.56,50.46,50.56,46680.0,38.8573,38.8957,38.8188,38.8957,46680.0
2016-08-19 15:30:00,50.56,50.59,50.52,50.56,139197.0,38.8957,38.9188,38.865,38.8957,139197.0
2016-08-22 09:30:00,50.67,50.87,50.58,50.62,55959.0,38.9804,39.1342,38.9111,38.9419,55959.0
2016-08-22 10:00:00,50.61,50.77,50.59,50.68,103302.0,38.9342,39.0573,38.9188,38.988,103302.0
2016-08-22 10:30:00,50.69,50.76,50.63,50.75,104739.0,38.9957,39.0496,38.9496,39.0419,104739.0
2016-08-22 11:00:00,50.74,50.77,50.63,50.67,121680.0,39.0342,39.0573,38.9496,38.9804,121680.0
2016-08-22 11:30:00,50.68,50.82,50.67,50.78,51968.0,38.988,39.0957,38.9804,39.065,51968.0
2016-08-22 12:00:00,50.79,50.9,50.7,50.9,106900.0,39.0727,39.1573,39.0034,39.1573,106900.0
2016-08-22 12:30:00,50.9,50.9,50.74,50.76,48570.0,39.1573,39.1573,39.0342,39.0496,48570.0
2016-08-22 13:00:00,50.76,50.77,50.65,50.7,39809.0,39.0496,39.0573,38.965,39.0034,39809.0
2016-08-22 13:30:00,50.69,50.77,50.68,50.73,64098.0,38.9957,39.0573,38.988,39.0265,64098.0
2016-08-22 14:00:00,50.73,50.74,50.65,50.67,69081.0,39.0265,39.0342,38.965,38.9804,69081.0
2016-08-22 14:30:00,50.67,50.75,50.67,50.7,46176.0,38.9804,39.0419,38.9804,39.0034,46176.0
2016-08-22 15:00:00,50.69,50.7,50.63,50.65,43589.0,38.9957,39.0034,38.9496,38.965,43589.0
2016-08-22 15:30:00,50.65,50.68,50.62,50.65,177034.0,38.965,38.988,38.9419,38.965,177034.0
2016-08-23 09:30:00,50.74,51.08,50.66,50.76,99149.0,39.0342,39.2958,38.9727,39.0496,99149.0
2016-08-23 10:00:00,50.76,50.82,50.67,50.78,53372.0,39.0496,39.0957,38.9804,39.065,53372.0
2016-08-23 10:30:00,50.79,50.83,50.73,50.75,30983.0,39.0727,39.1034,39.0265,39.0419,30983.0
2016-08-23 11:00:00,50.75,50.83,50.7,50.71,35978.0,39.0419,39.1034,39.0034,39.0111,35978.0
2016-08-23 11:30:00,50.7,50.7,50.66,50.7,23845.0,39.0034,39.0034,38.9727,39.0034,23845.0
2016-08-23 12:00:00,50.69,50.72,50.62,50.63,27093.0,38.9957,39.0188,38.9419,38.9496,27093.0
2016-08-23 12:30:00,50.62,50.68,50.62,50.62,20818.0,38.9419,38.988,38.9419,38.9419,20818.0
2016-08-23 13:00:00,50.62,50.62,50.56,50.59,82826.0,38.9419,38.9419,38.8957,38.9188,82826.0
2016-08-23 13:30:00,50.6,50.61,50.56,50.56,25499.0,38.9265,38.9342,38.8957,38.8957,25499.0
2016-08-23 14:00:00,50.57,50.58,50.51,50.53,34909.0,38.9034,38.9111,38.8573,38.8727,34909.0
2016-08-23 14:30:00,50.53,50.59,50.52,50.54,43978.0,38.8727,38.9188,38.865,38.8803,43978.0
2016-08-23 15:00:00,50.54,50.54,50.49,50.51,49173.0,38.8803,38.8803,38.8419,38.8573,49173.0
2016-08-23 15:30:00,50.52,50.52,50.42,50.43,111699.0,38.865,38.865,38.788,38.7957,111699.0
2016-08-24 09:30:00,50.29,50.49,50.07,50.08,60963.0,38.688,38.8419,38.5188,38.5265,60963.0
2016-08-24 10:00:00,50.08,50.12,49.94,50.06,39439.0,38.5265,38.5572,38.4188,38.5111,39439.0
2016-08-24 10:30:00,50.06,50.17,49.98,50.15,29360.0,38.5111,38.5957,38.4495,38.5803,29360.0
2016-08-24 11:00:00,50.14,50.21,50.06,50.2,31098.0,38.5726,38.6265,38.5111,38.6188,31098.0
2016-08-24 11:30:00,50.2,50.23,50.15,50.21,17914.0,38.6188,38.6419,38.5803,38.6265,17914.0
2016-08-24 12:00:00,50.22,50.31,50.2,50.24,21742.0,38.6342,38.7034,38.6188,38.6496,21742.0
2016-08-24 12:30:00,50.25,50.28,50.19,50.25,65250.0,38.6572,38.6803,38.6111,38.6572,65250.0
2016-08-24 13:00:00,50.26,50.32,50.15,50.21,136796.0,38.6649,38.7111,38.5803,38.6265,136796.0
2016-08-24 13:30:00,50.21,50.25,50.16,50.24,92046.0,38.6265,38.6572,38.588,38.6496,92046.0
2016-08-24 14:00:00,50.24,50.32,50.17,50.31,205930.0,38.6496,38.7111,38.5957,38.7034,205930.0
2016-08-24 14:30:00,50.31,50.35,50.22,50.34,69997.0,38.7034,38.7342,38.6342,38.7265,69997.0
2016-08-24 15:00:00,50.34,50.36,50.24,50.27,302074.0,38.7265,38.7419,38.6496,38.6726,302074.0
2016-08-24 15:30:00,50.27,50.33,50.2,50.32,215344.0,38.6726,38.7188,38.6188,38.7111,215344.0
2016-08-25 09:30:00,50.38,50.58,50.31,50.5,85959.0,38.7573,38.9111,38.7034,38.8496,85959.0
2016-08-25 10:00:00,50.5,50.54,50.44,50.46,72679.0,38.8496,38.8803,38.8034,38.8188,72679.0
2016-08-25 10:30:00,50.46,50.52,50.45,50.5,50076.0,38.8188,38.865,38.8111,38.8496,50076.0
2016-08-25 11:00:00,50.51,50.54,50.47,50.51,62914.0,38.8573,38.8803,38.8265,38.8573,62914.0
2016-08-25 11:30:00,50.52,50.52,50.4,50.41,84287.0,38.865,38.865,38.7726,38.7803,84287.0
2016-08-25 12:00:00,50.41,50.46,50.38,50.45,31554.0,38.7803,38.8188,38.7573,38.8111,31554.0
2016-08-25 12:30:00,50.46,50.56,50.44,50.55,31760.0,38.8188,38.8957,38.8034,38.888,31760.0
2016-08-25 13:00:00,50.56,50.56,50.47,50.5,27148.0,38.8957,38.8957,38.8265,38.8496,27148.0
2016-08-25 13:30:00,50.5,50.52,50.43,50.48,33024.0,38.8496,38.865,38.7957,38.8342,33024.0
2016-08-25 14:00:00,50.48,50.51,50.44,50.48,32624.0,38.8342,38.8573,38.8034,38.8342,32624.0
2016-08-25 14:30:00,50.48,50.51,50.46,50.5,24748.0,38.8342,38.8573,38.8188,38.8496,24748.0
2016-08-25 15:00:00,50.5,50.52,50.45,50.51,57466.0,38.8496,38.865,38.8111,38.8573,57466.0
2016-08-25 15:30:00,50.5,50.5,50.34,50.43,123395.0,38.8496,38.8496,38.7265,38.7957,123395.0
2016-08-26 09:30:00,50.49,50.63,50.3,50.56,41264.0,38.8419,38.9496,38.6957,38.8957,41264.0
2016-08-26 10:00:00,50.57,50.71,50.29,50.71,142364.0,38.9034,39.0111,38.688,39.0111,142364.0
2016-08-26 10:30:00,50.72,50.75,50.62,50.63,172336.0,39.0188,39.0419,38.9419,38.9496,172336.0
2016-08-26 11:00:00,50.63,50.63,50.49,50.52,83522.0,38.9496,38.9496,38.8419,38.865,83522.0
2016-08-26 11:30:00,50.52,50.53,50.21,50.27,67676.0,38.865,38.8727,38.6265,38.6726,67676.0
2016-08-26 12:00:00,50.27,50.28,50.03,50.06,144805.0,38.6726,38.6803,38.488,38.5111,144805.0
2016-08-26 12:30:00,50.07,50.2,50.05,50.12,51890.0,38.5188,38.6188,38.5034,38.5572,51890.0
2016-08-26 13:00:00,50.11,50.13,49.88,49.9,61071.0,38.5495,38.5649,38.3726,38.388,61071.0
2016-08-26 13:30:00,49.9,49.91,49.63,49.68,62917.0,38.388,38.3957,38.1803,38.2187,62917.0
2016-08-26 14:00:00,49.67,49.68,49.39,49.4,63066.0,38.2111,38.2187,37.9957,38.0033,63066.0
2016-08-26 14:30:00,49.41,49.55,49.36,49.52,61239.0,38.011,38.1187,37.9726,38.0957,61239.0
2016-08-26 15:00:00,49.52,49.57,49.43,49.53,67235.0,38.0957,38.1341,38.0264,38.1034,67235.0
2016-08-26 15:30:00,49.53,49.59,49.37,49.4,133210.0,38.1034,38.1495,37.9803,38.0033,133210.0
2016-08-29 09:30:00,49.51,49.9,49.51,49.82,67798.0,38.088,38.388,38.088,38.3265,67798.0
2016-08-29 10:00:00,49.81,49.92,49.73,49.79,111898.0,38.3188,38.4034,38.2572,38.3034,111898.0
2016-08-29 10:30:00,49.8,49.92,49.78,49.87,74288.0,38.3111,38.4034,38.2957,38.3649,74288.0
2016-08-29 11:00:00,49.86,49.89,49.7,49.7,38868.0,38.3572,38.3803,38.2341,38.2341,38868.0
2016-08-29 11:30:00,49.69,49.8,49.68,49.78,143981.0,38.2264,38.3111,38.2187,38.2957,143981.0
2016-08-29 12:00:00,49.78,49.81,49.69,49.73,69275.0,38.2957,38.3188,38.2264,38.2572,69275.0
2016-08-29 12:30:00,49.73,49.81,49.73,49.77,70378.0,38.2572,38.3188,38.2572,38.288,70378.0
2016-08-29 13:00:00,49.77,49.81,49.73,49.79,44495.0,38.288,38.3188,38.2572,38.3034,44495.0
2016-08-29 13:30:00,49.79,49.81,49.69,49.81,71722.0,38.3034,38.3188,38.2264,38.3188,71722.0
2016-08-29 14:00:00,49.81,49.86,49.77,49.79,75991.0,38.3188,38.3572,38.288,38.3034,75991.0
2016-08-29 14:30:00,49.78,49.81,49.73,49.8,88864.0,38.2957,38.3188,38.2572,38.3111,88864.0
2016-08-29 15:00:00,49.8,49.83,49.75,49.77,123390.0,38.3111,38.3341,38.2726,38.288,123390.0
2016-08-29 15:30:00,49.77,49.8,49.69,49.78,283360.0,38.288,38.3111,38.2264,38.2957,283360.0
2016-08-30 09:30:00,49.75,50.04,49.54,49.55,69019.0,38.2726,38.4957,38.111,38.1187,69019.0
2016-08-30 10:00:00,49.54,49.6,49.26,49.36,105079.0,38.111,38.1572,37.8956,37.9726,105079.0
2016-08-30 10:30:00,49.37,49.55,49.37,49.54,72738.0,37.9803,38.1187,37.9803,38.111,72738.0
2016-08-30 11:00:00,49.53,49.54,49.33,49.4,70685.0,38.1034,38.111,37.9495,38.0033,70685.0
2016-08-30 11:30:00,49.41,49.54,49.36,49.53,51428.0,38.011,38.111,37.9726,38.1034,51428.0
2016-08-30 12:00:00,49.53,49.55,49.44,49.46,42223.0,38.1034,38.1187,38.0341,38.0495,42223.0
2016-08-30 12:30:00,49.45,49.51,49.38,49.41,33386.0,38.0418,38.088,37.988,38.011,33386.0
2016-08-30 13:00:00,49.41,49.51,49.39,49.47,30791.0,38.011,38.088,37.9957,38.0572,30791.0
2016-08-30 13:30:00,49.47,49.47,49.41,49.41,42125.0,38.0572,38.0572,38.011,38.011,42125.0
2016-08-30 14:00:00,49.41,49.43,49.32,49.36,45747.0,38.011,38.0264,37.9418,37.9726,45747.0
2016-08-30 14:30:00,49.36,49.37,49.32,49.36,38351.0,37.9726,37.9803,37.9418,37.9726,38351.0
2016-08-30 15:00:00,49.35,49.36,49.25,49.33,79450.0,37.9649,37.9726,37.888,37.9495,79450.0
2016-08-30 15:30:00,49.34,49.4,49.29,49.31,97727.0,37.9572,38.0033,37.9187,37.9341,97727.0
2016-08-31 09:30:00,49.33,49.5,49.23,49.41,64446.0,37.9495,38.0803,37.8726,38.011,64446.0
2016-08-31 10:00:00,49.42,49.52,49.38,49.38,72932.0,38.0187,38.0957,37.988,37.988,72932.0
2016-08-31 10:30:00,49.36,49.46,49.3,49.36,52619.0,37.9726,38.0495,37.9264,37.9726,52619.0
2016-08-31 11:00:00,49.37,49.46,49.29,49.3,99875.0,37.9803,38.0495,37.9187,37.9264,99875.0
2016-08-31 11:30:00,49.3,49.31,49.21,49.25,185702.0,37.9264,37.9341,37.8572,37.888,185702.0
2016-08-31 12:00:00,49.25,49.29,49.19,49.23,80318.0,37.888,37.9187,37.8418,37.8726,80318.0
2016-08-31 12:30:00,49.23,49.28,49.15,49.23,34533.0,37.8726,37.911,37.811,37.8726,34533.0
2016-08-31 13:00:00,49.23,49.31,49.2,49.3,34207.0,37.8726,37.9341,37.8495,37.9264,34207.0
2016-08-31 13:30:00,49.3,49.33,49.26,49.28,63743.0,37.9264,37.9495,37.8956,37.911,63743.0
2016-08-31 14:00:00,49.28,49.3,49.23,49.25,59891.0,37.911,37.9264,37.8726,37.888,59891.0
2016-08-31 14:30:00,49.25,49.25,49.19,49.23,43671.0,37.888,37.888,37.8418,37.8726,43671.0
2016-08-31 15:00:00,49.24,49.38,49.23,49.34,77457.0,37.8803,37.988,37.8726,37.9572,77457.0
2016-08-31 15:30:00,49.34,49.44,49.32,49.41,194288.0,37.9572,38.0341,37.9418,38.011,194288.0
2016-09-01 09:30:00,49.4,49.5,49.08,49.09,63458.0,38.0033,38.0803,37.7572,37.7649,63458.0
2016-09-01 10:00:00,49.14,49.49,49.14,49.31,120879.0,37.8033,38.0726,37.8033,37.9341,120879.0
2016-09-01 10:30:00,49.31,49.32,49.15,49.27,84399.0,37.9341,37.9418,37.811,37.9033,84399.0
2016-09-01 11:00:00,49.27,49.35,49.2,49.26,124456.0,37.9033,37.9649,37.8495,37.8956,124456.0
2016-09-01 11:30:00,49.26,49.26,49.13,49.15,63215.0,37.8956,37.8956,37.7956,37.811,63215.0
2016-09-01 12:00:00,49.16,49.24,49.11,49.22,91450.0,37.8187,37.8803,37.7802,37.8649,91450.0
2016-09-01 12:30:00,49.21,49.25,49.16,49.22,112620.0,37.8572,37.888,37.8187,37.8649,112620.0
2016-09-01 13:00:00,49.23,49.28,49.2,49.24,69859.0,37.8726,37.911,37.8495,37.8803,69859.0
2016-09-01 13:30:00,49.24,49.3,49.23,49.27,65392.0,37.8803,37.9264,37.8726,37.9033,65392.0
2016-09-01 14:00:00,49.27,49.32,49.23,49.32,57861.0,37.9033,37.9418,37.8726,37.9418,57861.0
2016-09-01 14:30:00,49.32,49.37,49.29,49.3,48937.0,37.9418,37.9803,37.9187,37.9264,48937.0
2016-09-01 15:00:00,49.3,49.31,49.21,49.22,54002.0,37.9264,37.9341,37.8572,37.8649,54002.0
2016-09-01 15:30:00,49.23,49.23,49.09,49.15,121019.0,37.8726,37.8726,37.7649,37.811,121019.0
2016-09-02 09:30:00,49.15,49.67,49.12,49.46,225086.0,37.811,38.2111,37.7879,38.0495,225086.0
2016-09-02 10:00:00,49.45,49.51,49.13,49.13,172255.0,38.0418,38.088,37.7956,37.7956,172255.0
2016-09-02 10:30:00,49.14,49.2,49.02,49.13,103875.0,37.8033,37.8495,37.711,37.7956,103875.0
2016-09-02 11:00:00,49.14,49.3,49.14,49.28,116823.0,37.8033,37.9264,37.8033,37.911,116823.0
2016-09-02 11:30:00,49.28,49.3,49.22,49.28,84555.0,37.911,37.9264,37.8649,37.911,84555.0
2016-09-02 12:00:00,49.28,49.39,49.24,49.38,80590.0,37.911,37.9957,37.8803,37.988,80590.0
2016-09-02 12:30:00,49.37,49.53,49.34,49.49,51609.0,37.9803,38.1034,37.9572,38.0726,51609.0
2016-09-02 13:00:00,49.5,49.57,49.47,49.57,96393.0,38.0803,38.1341,38.0572,38.1341,96393.0
2016-09-02 13:30:00,49.57,49.61,49.43,49.59,132785.0,38.1341,38.1649,38.0264,38.1495,132785.0
2016-09-02 14:00:00,49.6,49.63,49.48,49.54,91851.0,38.1572,38.1803,38.0649,38.111,91851.0
2016-09-02 14:30:00,49.55,49.6,49.51,49.58,52482.0,38.1187,38.1572,38.088,38.1418,52482.0
2016-09-02 15:00:00,49.58,49.6,49.53,49.55,106016.0,38.1418,38.1572,38.1034,38.1187,106016.0
2016-09-02 15:30:00,49.55,49.67,49.54,49.66,213382.0,38.1187,38.2111,38.111,38.2034,213382.0
2016-09-06 09:30:00,49.52,49.97,49.28,49.35,190003.0,38.4205,38.7697,38.2343,38.2886,190003.0
2016-09-06 10:00:00,49.33,49.54,49.31,49.49,129981.0,38.2731,38.436,38.2576,38.3972,129981.0
2016-09-06 10:30:00,49.49,49.71,49.48,49.66,72099.0,38.3972,38.5679,38.3895,38.5291,72099.0
2016-09-06 11:00:00,49.66,49.72,49.61,49.7,38026.0,38.5291,38.5757,38.4903,38.5602,38026.0
2016-09-06 11:30:00,49.72,49.81,49.69,49.75,37240.0,38.5757,38.6455,38.5524,38.599,37240.0
2016-09-06 12:00:00,49.76,49.81,49.7,49.8,50557.0,38.6067,38.6455,38.5602,38.6378,50557.0
2016-09-06 12:30:00,49.79,49.82,49.71,49.74,35728.0,38.63,38.6533,38.5679,38.5912,35728.0
2016-09-06 13:00:00,49.73,49.81,49.69,49.78,32277.0,38.5834,38.6455,38.5524,38.6222,32277.0
2016-09-06 13:30:00,49.77,49.84,49.74,49.81,50133.0,38.6145,38.6688,38.5912,38.6455,50133.0
2016-09-06 14:00:00,49.82,49.87,49.81,49.84,35075.0,38.6533,38.6921,38.6455,38.6688,35075.0
2016-09-06 14:30:00,49.84,49.85,49.76,49.77,64823.0,38.6688,38.6765,38.6067,38.6145,64823.0
2016-09-06 15:00:00,49.77,49.81,49.7,49.8,46552.0,38.6145,38.6455,38.5602,38.6378,46552.0
2016-09-06 15:30:00,49.8,49.88,49.78,49.85,212624.0,38.6378,38.6998,38.6222,38.6765,212624.0
2016-09-07 09:30:00,49.79,49.79,49.58,49.66,86269.0,38.63,38.63,38.4671,38.5291,86269.0
2016-09-07 10:00:00,49.65,49.81,49.59,49.79,78072.0,38.5214,38.6455,38.4748,38.63,78072.0
2016-09-07 10:30:00,49.79,49.85,49.73,49.83,62473.0,38.63,38.6765,38.5834,38.661,62473.0
2016-09-07 11:00:00,49.82,49.84,49.74,49.79,52023.0,38.6533,38.6688,38.5912,38.63,52023.0
2016-09-07 11:30:00,49.79,49.87,49.75,49.86,40528.0,38.63,38.6921,38.599,38.6843,40528.0
2016-09-07 12:00:00,49.85,49.9,49.83,49.9,69110.0,38.6765,38.7153,38.661,38.7153,69110.0
2016-09-07 12:30:00,49.89,50.0,49.86,49.94,28505.0,38.7076,38.7929,38.6843,38.7464,28505.0
2016-09-07 13:00:00,49.93,49.97,49.89,49.9,37015.0,38.7386,38.7697,38.7076,38.7153,37015.0
2016-09-07 13:30:00,49.9,49.93,49.83,49.85,43054.0,38.7153,38.7386,38.661,38.6765,43054.0
2016-09-07 14:00:00,49.85,49.96,49.84,49.96,41293.0,38.6765,38.7619,38.6688,38.7619,41293.0
2016-09-07 14:30:00,49.96,50.0,49.93,50.0,46292.0,38.7619,38.7929,38.7386,38.7929,46292.0
2016-09-07 15:00:00,49.99,50.06,49.99,50.05,48285.0,38.7852,38.8395,38.7852,38.8317,48285.0
2016-09-07 15:30:00,50.05,50.05,49.98,50.02,195213.0,38.8317,38.8317,38.7774,38.8084,195213.0
2016-09-08 09:30:00,49.9,50.24,49.84,49.95,83793.0,38.7153,38.9791,38.6688,38.7541,83793.0
2016-09-08 10:00:00,49.95,50.09,49.95,50.06,86043.0,38.7541,38.8628,38.7541,38.8395,86043.0
2016-09-08 10:30:00,50.06,50.08,49.97,49.99,72132.0,38.8395,38.855,38.7697,38.7852,72132.0
2016-09-08 11:00:00,50.0,50.02,49.85,49.92,81755.0,38.7929,38.8084,38.6765,38.7309,81755.0
2016-09-08 11:30:00,49.92,49.93,49.75,49.8,68987.0,38.7309,38.7386,38.599,38.6378,68987.0
2016-09-08 12:00:00,49.8,49.8,49.68,49.68,40250.0,38.6378,38.6378,38.5447,38.5447,40250.0
2016-09-08 12:30:00,49.68,49.72,49.62,49.7,26657.0,38.5447,38.5757,38.4981,38.5602,26657.0
2016-09-08 13:00:00,49.7,49.74,49.67,49.72,34021.0,38.5602,38.5912,38.5369,38.5757,34021.0
2016-09-08 13:30:00,49.71,49.83,49.7,49.83,56556.0,38.5679,38.661,38.5602,38.661,56556.0
2016-09-08 14:00:00,49.82,49.91,49.79,49.89,108495.0,38.6533,38.7231,38.63,38.7076,108495.0
2016-09-08 14:30:00,49.89,49.97,49.88,49.94,48450.0,38.7076,38.7697,38.6998,38.7464,48450.0
2016-09-08 15:00:00,49.94,49.94,49.85,49.86,138404.0,38.7464,38.7464,38.6765,38.6843,138404.0
2016-09-08 15:30:00,49.86,49.97,49.84,49.84,336211.0,38.6843,38.7697,38.6688,38.6688,336211.0
2016-09-09 09:30:00,49.44,49.51,48.85,48.89,143884.0,38.3584,38.4128,37.9007,37.9317,143884.0
2016-09-09 10:00:00,48.88,49.0,48.73,48.84,160700.0,37.924,38.0171,37.8076,37.8929,160700.0
2016-09-09 10:30:00,48.83,48.84,48.56,48.72,123255.0,37.8852,37.8929,37.6757,37.7998,123255.0
2016-09-09 11:00:00,48.72,48.89,48.61,48.88,120245.0,37.7998,37.9317,37.7145,37.924,120245.0
2016-09-09 11:30:00,48.87,48.9,48.78,48.79,64818.0,37.9162,37.9395,37.8464,37.8541,64818.0
2016-09-09 12:00:00,48.8,48.8,48.67,48.7,58739.0,37.8619,37.8619,37.761,37.7843,58739.0
2016-09-09 12:30:00,48.7,48.76,48.65,48.7,39403.0,37.7843,37.8309,37.7455,37.7843,39403.0
2016-09-09 13:00:00,48.69,48.71,48.53,48.61,40830.0,37.7766,37.7921,37.6524,37.7145,40830.0
2016-09-09 13:30:00,48.61,48.63,48.45,48.55,55730.0,37.7145,37.73,37.5903,37.6679,55730.0
2016-09-09 14:00:00,48.55,48.56,48.39,48.54,156916.0,37.6679,37.6757,37.5438,37.6602,156916.0
2016-09-09 14:30:00,48.54,48.54,48.37,48.47,82885.0,37.6602,37.6602,37.5283,37.6059,82885.0
2016-09-09 15:00:00,48.46,48.49,48.35,48.39,97424.0,37.5981,37.6214,37.5128,37.5438,97424.0
2016-09-09 15:30:00,48.38,48.39,48.03,48.07,376915.0,37.536,37.5438,37.2645,37.2955,376915.0
2016-09-12 09:30:00,48.08,48.47,48.0,48.42,135602.0,37.3033,37.6059,37.2412,37.5671,135602.0
2016-09-12 10:00:00,48.41,48.53,48.35,48.36,122446.0,37.5593,37.6524,37.5128,37.5205,122446.0
2016-09-12 10:30:00,48.37,48.38,48.2,48.22,106259.0,37.5283,37.536,37.3964,37.4119,106259.0
2016-09-12 11:00:00,48.23,48.26,48.14,48.15,70800.0,37.4197,37.4429,37.3498,37.3576,70800.0
2016-09-12 11:30:00,48.14,48.31,48.12,48.28,88975.0,37.3498,37.4817,37.3343,37.4584,88975.0
2016-09-12 12:00:00,48.28,48.35,48.25,48.35,88185.0,37.4584,37.5128,37.4352,37.5128,88185.0
2016-09-12 12:30:00,48.34,48.41,48.26,48.41,59423.0,37.505,37.5593,37.4429,37.5593,59423.0
2016-09-12 13:00:00,48.4,48.68,48.38,48.41,125847.0,37.5516,37.7688,37.536,37.5593,125847.0
2016-09-12 13:30:00,48.42,48.63,48.32,48.62,106744.0,37.5671,37.73,37.4895,37.7222,106744.0
2016-09-12 14:00:00,48.62,48.82,48.57,48.76,78393.0,37.7222,37.8774,37.6834,37.8309,78393.0
2016-09-12 14:30:00,48.76,48.88,48.72,48.75,72008.0,37.8309,37.924,37.7998,37.8231,72008.0
2016-09-12 15:00:00,48.76,48.88,48.75,48.85,75034.0,37.8309,37.924,37.8231,37.9007,75034.0
2016-09-12 15:30:00,48.86,48.93,48.79,48.85,294658.0,37.9084,37.9628,37.8541,37.9007,294658.0
2016-09-13 09:30:00,48.73,48.76,48.43,48.47,145403.0,37.8076,37.8309,37.5748,37.6059,145403.0
2016-09-13 10:00:00,48.47,48.6,48.27,48.31,125039.0,37.6059,37.7067,37.4507,37.4817,125039.0
2016-09-13 10:30:00,48.31,48.41,48.28,48.36,117729.0,37.4817,37.5593,37.4584,37.5205,117729.0
2016-09-13 11:00:00,48.36,48.37,48.23,48.23,56114.0,37.5205,37.5283,37.4197,37.4197,56114.0
2016-09-13 11:30:00,48.21,48.25,48.13,48.16,96812.0,37.4041,37.4352,37.3421,37.3653,96812.0
2016-09-13 12:00:00,48.17,48.25,48.03,48.05,52198.0,37.3731,37.4352,37.2645,37.28,52198.0
2016-09-13 12:30:00,48.05,48.07,47.84,47.88,60906.0,37.28,37.2955,37.1171,37.1481,60906.0
2016-09-13 13:00:00,47.9,48.23,47.79,48.17,83579.0,37.1636,37.4197,37.0783,37.3731,83579.0
2016-09-13 13:30:00,48.18,48.27,47.99,48.08,67556.0,37.3809,37.4507,37.2335,37.3033,67556.0
2016-09-13 14:00:00,48.07,48.11,47.99,48.02,76885.0,37.2955,37.3266,37.2335,37.2567,76885.0
2016-09-13 14:30:00,48.01,48.21,47.96,48.05,81912.0,37.249,37.4041,37.2102,37.28,81912.0
2016-09-13 15:00:00,48.05,48.18,47.99,48.15,134733.0,37.28,37.3809,37.2335,37.3576,134733.0
2016-09-13 15:30:00,48.16,48.24,48.01,48.1,304108.0,37.3653,37.4274,37.249,37.3188,304108.0
2016-09-14 09:30:00,48.23,48.45,48.08,48.36,79432.0,37.4197,37.5903,37.3033,37.5205,79432.0
2016-09-14 10:00:00,48.36,48.69,48.35,48.68,96174.0,37.5205,37.7766,37.5128,37.7688,96174.0
2016-09-14 10:30:00,48.68,48.73,48.36,48.42,85944.0,37.7688,37.8076,37.5205,37.5671,85944.0
2016-09-14 11:00:00,48.41,48.5,48.39,48.42,74306.0,37.5593,37.6291,37.5438,37.5671,74306.0
2016-09-14 11:30:00,48.41,48.55,48.34,48.54,65791.0,37.5593,37.6679,37.505,37.6602,65791.0
2016-09-14 12:00:00,48.55,48.61,48.51,48.55,50545.0,37.6679,37.7145,37.6369,37.6679,50545.0
2016-09-14 12:30:00,48.55,48.6,48.51,48.53,58004.0,37.6679,37.7067,37.6369,37.6524,58004.0
2016-09-14 13:00:00,48.52,48.54,48.43,48.49,41294.0,37.6447,37.6602,37.5748,37.6214,41294.0
2016-09-14 13:30:00,48.48,48.56,48.41,48.41,56201.0,37.6136,37.6757,37.5593,37.5593,56201.0
2016-09-14 14:00:00,48.41,48.42,48.25,48.31,86293.0,37.5593,37.5671,37.4352,37.4817,86293.0
2016-09-14 14:30:00,48.31,48.39,48.29,48.36,55289.0,37.4817,37.5438,37.4662,37.5205,55289.0
2016-09-14 15:00:00,48.36,48.36,48.22,48.24,69290.0,37.5205,37.5205,37.4119,37.4274,69290.0
2016-09-14 15:30:00,48.25,48.52,48.25,48.49,212836.0,37.4352,37.6447,37.4352,37.6214,212836.0
2016-09-15 09:30:00,48.4,48.54,48.22,48.4,107105.0,37.5516,37.6602,37.4119,37.5516,107105.0
2016-09-15 10:00:00,48.4,48.59,48.39,48.55,123666.0,37.5516,37.699,37.5438,37.6679,123666.0
2016-09-15 10:30:00,48.55,48.6,48.46,48.58,94531.0,37.6679,37.7067,37.5981,37.6912,94531.0
2016-09-15 11:00:00,48.58,48.74,48.58,48.73,123557.0,37.6912,37.8153,37.6912,37.8076,123557.0
2016-09-15 11:30:00,48.74,48.8,48.64,48.72,71274.0,37.8153,37.8619,37.7378,37.7998,71274.0
2016-09-15 12:00:00,48.72,48.74,48.55,48.56,70308.0,37.7998,37.8153,37.6679,37.6757,70308.0
2016-09-15 12:30:00,48.56,48.58,48.47,48.56,51665.0,37.6757,37.6912,37.6059,37.6757,51665.0
2016-09-15 13:00:00,48.57,48.62,48.48,48.53,54856.0,37.6834,37.7222,37.6136,37.6524,54856.0
2016-09-15 13:30:00,48.54,48.63,48.54,48.6,44475.0,37.6602,37.73,37.6602,37.7067,44475.0
2016-09-15 14:00:00,48.6,48.72,48.6,48.72,50714.0,37.7067,37.7998,37.7067,37.7998,50714.0
2016-09-15 14:30:00,48.72,48.73,48.59,48.65,55868.0,37.7998,37.8076,37.699,37.7455,55868.0
2016-09-15 15:00:00,48.65,48.73,48.58,48.67,104302.0,37.7455,37.8076,37.6912,37.761,104302.0
2016-09-15 15:30:00,48.67,48.72,48.59,48.65,243862.0,37.761,37.7998,37.699,37.7455,243862.0
2016-09-16 09:30:00,48.54,48.7,48.24,48.44,377646.0,37.6602,37.7843,37.4274,37.5826,377646.0
2016-09-16 10:00:00,48.43,48.54,48.33,48.47,105862.0,37.5748,37.6602,37.4972,37.6059,105862.0
2016-09-16 10:30:00,48.48,48.77,48.48,48.75,82353.0,37.6136,37.8386,37.6136,37.8231,82353.0
2016-09-16 11:00:00,48.75,48.85,48.74,48.84,83344.0,37.8231,37.9007,37.8153,37.8929,83344.0
2016-09-16 11:30:00,48.84,48.91,48.78,48.81,96309.0,37.8929,37.9472,37.8464,37.8697,96309.0
2016-09-16 12:00:00,48.81,48.94,48.8,48.93,61039.0,37.8697,37.9705,37.8619,37.9628,61039.0
2016-09-16 12:30:00,48.94,49.04,48.93,49.02,69315.0,37.9705,38.0481,37.9628,38.0326,69315.0
2016-09-16 13:00:00,49.02,49.04,48.88,48.88,54171.0,38.0326,38.0481,37.924,37.924,54171.0
2016-09-16 13:30:00,48.88,48.97,48.83,48.97,51914.0,37.924,37.9938,37.8852,37.9938,51914.0
2016-09-16 14:00:00,48.96,49.03,48.92,49.02,79299.0,37.986,38.0403,37.955,38.0326,79299.0
2016-09-16 14:30:00,49.02,49.18,49.01,49.08,64664.0,38.0326,38.1567,38.0248,38.0791,64664.0
2016-09-16 15:00:00,49.08,49.26,49.07,49.24,102787.0,38.0791,38.2188,38.0714,38.2033,102787.0
2016-09-16 15:30:00,49.23,49.45,49.23,49.38,298555.0,38.1955,38.3662,38.1955,38.3119,298555.0
2016-09-19 09:30:00,49.49,49.58,49.36,49.44,64631.0,38.3972,38.4671,38.2964,38.3584,64631.0
2016-09-19 10:00:00,49.44,49.54,49.41,49.51,87403.0,38.3584,38.436,38.3352,38.4128,87403.0
2016-09-19 10:30:00,49.5,49.64,49.5,49.64,67881.0,38.405,38.5136,38.405,38.5136,67881.0
2016-09-19 11:00:00,49.64,49.64,49.5,49.52,51319.0,38.5136,38.5136,38.405,38.4205,51319.0
2016-09-19 11:30:00,49.53,49.56,49.46,49.48,63938.0,38.4283,38.4515,38.374,38.3895,63938.0
2016-09-19 12:00:00,49.48,49.6,49.47,49.55,66732.0,38.3895,38.4826,38.3817,38.4438,66732.0
2016-09-19 12:30:00,49.54,49.71,49.54,49.64,73953.0,38.436,38.5679,38.436,38.5136,73953.0
2016-09-19 13:00:00,49.64,49.83,49.63,49.82,110173.0,38.5136,38.661,38.5059,38.6533,110173.0
2016-09-19 13:30:00,49.82,49.83,49.66,49.75,75667.0,38.6533,38.661,38.5291,38.599,75667.0
2016-09-19 14:00:00,49.74,49.87,49.73,49.8,82771.0,38.5912,38.6921,38.5834,38.6378,82771.0
2016-09-19 14:30:00,49.79,49.9,49.74,49.86,105953.0,38.63,38.7153,38.5912,38.6843,105953.0
2016-09-19 15:00:00,49.85,50.02,49.84,49.96,252504.0,38.6765,38.8084,38.6688,38.7619,252504.0
2016-09-19 15:30:00,49.97,50.05,49.89,50.04,324926.0,38.7697,38.8317,38.7076,38.824,324926.0
2016-09-20 09:30:00,50.22,50.4,50.18,50.35,112410.0,38.9636,39.1033,38.9326,39.0645,112410.0
2016-09-20 10:00:00,50.36,50.5,50.29,50.48,124317.0,39.0722,39.1809,39.0179,39.1653,124317.0
2016-09-20 10:30:00,50.48,50.68,50.44,50.53,155269.0,39.1653,39.3205,39.1343,39.2041,155269.0
2016-09-20 11:00:00,50.54,50.55,50.36,50.37,68670.0,39.2119,39.2196,39.0722,39.08,68670.0
2016-09-20 11:30:00,50.37,50.38,50.2,50.21,91529.0,39.08,39.0878,38.9481,38.9559,91529.0
2016-09-20 12:00:00,50.21,50.37,50.2,50.37,36827.0,38.9559,39.08,38.9481,39.08,36827.0
2016-09-20 12:30:00,50.37,50.37,50.19,50.21,46139.0,39.08,39.08,38.9403,38.9559,46139.0
2016-09-20 13:00:00,50.21,50.22,50.14,50.19,45218.0,38.9559,38.9636,38.9015,38.9403,45218.0
2016-09-20 13:30:00,50.19,50.29,50.14,50.28,57141.0,38.9403,39.0179,38.9015,39.0102,57141.0
2016-09-20 14:00:00,50.29,50.32,50.1,50.16,67213.0,39.0179,39.0412,38.8705,38.9171,67213.0
2016-09-20 14:30:00,50.15,50.23,50.15,50.18,65555.0,38.9093,38.9714,38.9093,38.9326,65555.0
2016-09-20 15:00:00,50.18,50.21,50.13,50.15,59137.0,38.9326,38.9559,38.8938,38.9093,59137.0
2016-09-20 15:30:00,50.16,50.16,50.09,50.09,174905.0,38.9171,38.9171,38.8628,38.8628,174905.0
2016-09-21 09:30:00,50.05,50.29,50.02,50.17,104511.0,38.8317,39.0179,38.8084,38.9248,104511.0
2016-09-21 10:00:00,50.18,50.28,50.15,50.27,67740.0,38.9326,39.0102,38.9093,39.0024,67740.0
2016-09-21 10:30:00,50.3,50.32,50.16,50.2,55975.0,39.0257,39.0412,38.9171,38.9481,55975.0
2016-09-21 11:00:00,50.21,50.23,50.12,50.12,64491.0,38.9559,38.9714,38.886,38.886,64491.0
2016-09-21 11:30:00,50.12,50.23,50.1,50.23,83112.0,38.886,38.9714,38.8705,38.9714,83112.0
2016-09-21 12:00:00,50.23,50.25,50.12,50.17,56873.0,38.9714,38.9869,38.886,38.9248,56873.0
2016-09-21 12:30:00,50.16,50.22,50.11,50.19,73354.0,38.9171,38.9636,38.8783,38.9403,73354.0
2016-09-21 13:00:00,50.19,50.21,50.14,50.17,60675.0,38.9403,38.9559,38.9015,38.9248,60675.0
2016-09-21 13:30:00,50.17,50.24,50.14,50.24,44069.0,38.9248,38.9791,38.9015,38.9791,44069.0
2016-09-21 14:00:00,50.25,50.83,50.18,50.7,136392.0,38.9869,39.4369,38.9326,39.336,136392.0
2016-09-21 14:30:00,50.7,50.92,50.6,50.92,113645.0,39.336,39.5067,39.2584,39.5067,113645.0
2016-09-21 15:00:00,50.92,51.04,50.8,50.93,153735.0,39.5067,39.5998,39.4136,39.5145,153735.0
2016-09-21 15:30:00,50.93,51.2,50.93,51.14,262908.0,39.5145,39.724,39.5145,39.6774,262908.0
2016-09-22 09:30:00,51.34,51.47,51.18,51.24,85837.0,39.8326,39.9334,39.7084,39.755,85837.0
2016-09-22 10:00:00,51.24,51.26,51.11,51.16,66686.0,39.755,39.7705,39.6541,39.6929,66686.0
2016-09-22 10:30:00,51.17,51.37,51.16,51.31,85747.0,39.7007,39.8559,39.6929,39.8093,85747.0
2016-09-22 11:00:00,51.31,51.31,50.86,50.88,100188.0,39.8093,39.8093,39.4602,39.4757,100188.0
2016-09-22 11:30:00,50.89,51.13,50.89,51.12,48083.0,39.4834,39.6696,39.4834,39.6619,48083.0
2016-09-22 12:00:00,51.12,51.18,51.03,51.13,38774.0,39.6619,39.7084,39.5921,39.6696,38774.0
2016-09-22 12:30:00,51.13,51.17,51.07,51.17,37401.0,39.6696,39.7007,39.6231,39.7007,37401.0
2016-09-22 13:00:00,51.17,51.35,51.16,51.32,34227.0,39.7007,39.8403,39.6929,39.8171,34227.0
2016-09-22 13:30:00,51.32,51.42,51.29,51.39,62707.0,39.8171,39.8946,39.7938,39.8714,62707.0
2016-09-22 14:00:00,51.39,51.39,51.16,51.23,73552.0,39.8714,39.8714,39.6929,39.7472,73552.0
2016-09-22 14:30:00,51.23,51.39,51.18,51.37,83878.0,39.7472,39.8714,39.7084,39.8559,83878.0
2016-09-22 15:00:00,51.37,51.43,51.36,51.37,67053.0,39.8559,39.9024,39.8481,39.8559,67053.0
2016-09-22 15:30:00,51.38,51.47,51.37,51.4,154598.0,39.8636,39.9334,39.8559,39.8791,154598.0
2016-09-23 09:30:00,51.22,51.37,50.99,51.14,295007.0,39.7395,39.8559,39.561,39.6774,295007.0
2016-09-23 10:00:00,51.15,51.6,51.07,51.59,215265.0,39.6852,40.0343,39.6231,40.0265,215265.0
2016-09-23 10:30:00,51.6,51.8,51.56,51.77,71156.0,40.0343,40.1895,40.0033,40.1662,71156.0
2016-09-23 11:00:00,51.75,51.76,51.55,51.63,77705.0,40.1507,40.1584,39.9955,40.0576,77705.0
2016-09-23 11:30:00,51.63,51.69,51.57,51.63,67171.0,40.0576,40.1041,40.011,40.0576,67171.0
2016-09-23 12:00:00,51.62,51.81,51.62,51.81,72533.0,40.0498,40.1972,40.0498,40.1972,72533.0
2016-09-23 12:30:00,51.81,51.86,51.74,51.77,51976.0,40.1972,40.236,40.1429,40.1662,51976.0
2016-09-23 13:00:00,51.76,51.76,51.65,51.67,55561.0,40.1584,40.1584,40.0731,40.0886,55561.0
2016-09-23 13:30:00,51.67,51.78,51.63,51.77,55039.0,40.0886,40.174,40.0576,40.1662,55039.0
2016-09-23 14:00:00,51.77,51.79,51.7,51.78,47388.0,40.1662,40.1817,40.1119,40.174,47388.0
2016-09-23 14:30:00,51.77,51.83,51.74,51.8,47711.0,40.1662,40.2127,40.1429,40.1895,47711.0
2016-09-23 15:00:00,51.8,51.82,51.72,51.82,81760.0,40.1895,40.205,40.1274,40.205,81760.0
2016-09-23 15:30:00,51.83,51.86,51.68,51.7,152469.0,40.2127,40.236,40.0964,40.1119,152469.0
2016-09-26 09:30:00,51.69,51.76,51.43,51.58,104294.0,40.1041,40.1584,39.9024,40.0188,104294.0
2016-09-26 10:00:00,51.57,51.65,51.38,51.4,63779.0,40.011,40.0731,39.8636,39.8791,63779.0
2016-09-26 10:30:00,51.41,51.51,51.4,51.45,69975.0,39.8869,39.9645,39.8791,39.9179,69975.0
2016-09-26 11:00:00,51.45,51.47,51.29,51.33,53957.0,39.9179,39.9334,39.7938,39.8248,53957.0
2016-09-26 11:30:00,51.33,51.55,51.32,51.53,47977.0,39.8248,39.9955,39.8171,39.98,47977.0
2016-09-26 12:00:00,51.51,51.61,51.44,51.6,41075.0,39.9645,40.0421,39.9102,40.0343,41075.0
2016-09-26 12:30:00,51.6,51.72,51.58,51.67,41392.0,40.0343,40.1274,40.0188,40.0886,41392.0
2016-09-26 13:00:00,51.67,51.67,51.55,51.56,62701.0,40.0886,40.0886,39.9955,40.0033,62701.0
2016-09-26 13:30:00,51.55,51.62,51.49,51.58,42757.0,39.9955,40.0498,39.949,40.0188,42757.0
2016-09-26 14:00:00,51.59,51.62,51.49,51.54,57686.0,40.0265,40.0498,39.949,39.9877,57686.0
2016-09-26 14:30:00,51.54,51.54,51.44,51.51,56021.0,39.9877,39.9877,39.9102,39.9645,56021.0
2016-09-26 15:00:00,51.51,51.56,51.45,51.5,83740.0,39.9645,40.0033,39.9179,39.9567,83740.0
2016-09-26 15:30:00,51.5,51.55,51.41,51.48,176896.0,39.9567,39.9955,39.8869,39.9412,176896.0
2016-09-27 09:30:00,51.76,51.91,51.35,51.36,112671.0,40.1584,40.2748,39.8403,39.8481,112671.0
2016-09-27 10:00:00,51.36,51.42,51.24,51.36,95720.0,39.8481,39.8946,39.755,39.8481,95720.0
2016-09-27 10:30:00,51.37,51.39,51.28,51.29,62796.0,39.8559,39.8714,39.786,39.7938,62796.0
2016-09-27 11:00:00,51.29,51.4,51.11,51.16,45763.0,39.7938,39.8791,39.6541,39.6929,45763.0
2016-09-27 11:30:00,51.16,51.25,51.08,51.15,48311.0,39.6929,39.7627,39.6309,39.6852,48311.0
2016-09-27 12:00:00,51.14,51.36,51.14,51.3,37932.0,39.6774,39.8481,39.6774,39.8015,37932.0
2016-09-27 12:30:00,51.3,51.33,51.2,51.24,40850.0,39.8015,39.8248,39.724,39.755,40850.0
2016-09-27 13:00:00,51.24,51.25,51.08,51.17,29962.0,39.755,39.7627,39.6309,39.7007,29962.0
2016-09-27 13:30:00,51.17,51.17,50.97,50.97,42320.0,39.7007,39.7007,39.5455,39.5455,42320.0
2016-09-27 14:00:00,50.98,50.98,50.85,50.86,107077.0,39.5533,39.5533,39.4524,39.4602,107077.0
2016-09-27 14:30:00,50.87,50.87,50.68,50.7,77352.0,39.4679,39.4679,39.3205,39.336,77352.0
2016-09-27 15:00:00,50.71,50.74,50.57,50.64,83348.0,39.3438,39.3671,39.2352,39.2895,83348.0
2016-09-27 15:30:00,50.63,50.63,50.47,50.55,395382.0,39.2817,39.2817,39.1576,39.2196,395382.0
2016-09-28 09:30:00,50.73,50.81,50.09,50.11,166735.0,39.3593,39.4214,38.8628,38.8783,166735.0
2016-09-28 10:00:00,50.1,50.17,49.99,50.08,178381.0,38.8705,38.9248,38.7852,38.855,178381.0
2016-09-28 10:30:00,50.08,50.11,49.9,49.91,91311.0,38.855,38.8783,38.7153,38.7231,91311.0
2016-09-28 11:00:00,49.91,49.91,49.77,49.81,106748.0,38.7231,38.7231,38.6145,38.6455,106748.0
2016-09-28 11:30:00,49.81,50.1,49.8,50.04,109494.0,38.6455,38.8705,38.6378,38.824,109494.0
2016-09-28 12:00:00,50.05,50.15,49.99,50.04,41294.0,38.8317,38.9093,38.7852,38.824,41294.0
2016-09-28 12:30:00,50.04,50.33,50.03,50.31,60052.0,38.824,39.049,38.8162,39.0334,60052.0
2016-09-28 13:00:00,50.3,50.33,50.24,50.27,28909.0,39.0257,39.049,38.9791,39.0024,28909.0
2016-09-28 13:30:00,50.28,50.37,50.22,50.22,33608.0,39.0102,39.08,38.9636,38.9636,33608.0
2016-09-28 14:00:00,50.21,50.36,50.21,50.29,36972.0,38.9559,39.0722,38.9559,39.0179,36972.0
2016-09-28 14:30:00,50.29,50.38,50.24,50.24,50315.0,39.0179,39.0878,38.9791,38.9791,50315.0
2016-09-28 15:00:00,50.25,50.29,50.2,50.21,84287.0,38.9869,39.0179,38.9481,38.9559,84287.0
2016-09-28 15:30:00,50.22,50.39,50.19,50.36,266785.0,38.9636,39.0955,38.9403,39.0722,266785.0
2016-09-29 09:30:00,50.11,50.21,49.71,49.87,103983.0,38.8783,38.9559,38.5679,38.6921,103983.0
2016-09-29 10:00:00,49.86,50.07,49.86,49.93,118694.0,38.6843,38.8472,38.6843,38.7386,118694.0
2016-09-29 10:30:00,49.93,50.06,49.73,49.78,81923.0,38.7386,38.8395,38.5834,38.6222,81923.0
2016-09-29 11:00:00,49.78,49.79,49.49,49.61,119415.0,38.6222,38.63,38.3972,38.4903,119415.0
2016-09-29 11:30:00,49.6,49.62,49.4,49.41,67767.0,38.4826,38.4981,38.3274,38.3352,67767.0
2016-09-29 12:00:00,49.41,49.49,49.37,49.45,58429.0,38.3352,38.3972,38.3041,38.3662,58429.0
2016-09-29 12:30:00,49.45,49.47,49.32,49.37,108692.0,38.3662,38.3817,38.2653,38.3041,108692.0
2016-09-29 13:00:00,49.37,49.6,49.29,49.6,54655.0,38.3041,38.4826,38.2421,38.4826,54655.0
2016-09-29 13:30:00,49.6,49.7,49.59,49.62,43299.0,38.4826,38.5602,38.4748,38.4981,43299.0
2016-09-29 14:00:00,49.61,49.86,49.6,49.84,34601.0,38.4903,38.6843,38.4826,38.6688,34601.0
2016-09-29 14:30:00,49.84,49.9,49.7,49.71,39528.0,38.6688,38.7153,38.5602,38.5679,39528.0
2016-09-29 15:00:00,49.71,49.75,49.54,49.62,101094.0,38.5679,38.599,38.436,38.4981,101094.0
2016-09-29 15:30:00,49.63,49.73,49.57,49.6,273646.0,38.5059,38.5834,38.4593,38.4826,273646.0
2016-09-30 09:30:00,49.73,49.95,49.53,49.54,122579.0,38.5834,38.7541,38.4283,38.436,122579.0
2016-09-30 10:00:00,49.52,49.64,49.34,49.38,301319.0,38.4205,38.5136,38.2809,38.3119,301319.0
2016-09-30 10:30:00,49.38,49.42,49.19,49.26,132254.0,38.3119,38.3429,38.1645,38.2188,132254.0
2016-09-30 11:00:00,49.26,49.38,49.2,49.24,125182.0,38.2188,38.3119,38.1722,38.2033,125182.0
2016-09-30 11:30:00,49.24,49.38,49.19,49.28,121600.0,38.2033,38.3119,38.1645,38.2343,121600.0
2016-09-30 12:00:00,49.28,49.32,49.17,49.21,55715.0,38.2343,38.2653,38.149,38.18,55715.0
2016-09-30 12:30:00,49.2,49.22,49.12,49.16,37433.0,38.1722,38.1878,38.1102,38.1412,37433.0
2016-09-30 13:00:00,49.16,49.19,48.98,48.98,70047.0,38.1412,38.1645,38.0016,38.0016,70047.0
2016-09-30 13:30:00,48.98,49.05,48.9,48.9,51985.0,38.0016,38.0559,37.9395,37.9395,51985.0
2016-09-30 14:00:00,48.91,49.22,48.9,49.22,63936.0,37.9472,38.1878,37.9395,38.1878,63936.0
2016-09-30 14:30:00,49.21,49.23,49.09,49.15,70602.0,38.18,38.1955,38.0869,38.1334,70602.0
2016-09-30 15:00:00,49.15,49.28,49.13,49.18,98392.0,38.1334,38.2343,38.1179,38.1567,98392.0
2016-09-30 15:30:00,49.19,49.37,49.16,49.17,251919.0,38.1645,38.3041,38.1412,38.149,251919.0
2016-10-03 09:30:00,48.97,49.08,48.7,48.91,93117.0,37.9938,38.0791,37.7843,37.9472,93117.0
2016-10-03 10:00:00,48.92,48.92,48.59,48.7,75424.0,37.955,37.955,37.699,37.7843,75424.0
2016-10-03 10:30:00,48.72,48.8,48.5,48.54,71328.0,37.7998,37.8619,37.6291,37.6602,71328.0
2016-10-03 11:00:00,48.54,48.54,48.31,48.33,102592.0,37.6602,37.6602,37.4817,37.4972,102592.0
2016-10-03 11:30:00,48.33,48.4,48.22,48.22,76574.0,37.4972,37.5516,37.4119,37.4119,76574.0
2016-10-03 12:00:00,48.21,48.35,48.18,48.35,35490.0,37.4041,37.5128,37.3809,37.5128,35490.0
2016-10-03 12:30:00,48.34,48.53,48.31,48.53,119024.0,37.505,37.6524,37.4817,37.6524,119024.0
2016-10-03 13:00:00,48.53,48.62,48.4,48.5,127848.0,37.6524,37.7222,37.5516,37.6291,127848.0
2016-10-03 13:30:00,48.51,48.55,48.43,48.53,67954.0,37.6369,37.6679,37.5748,37.6524,67954.0
2016-10-03 14:00:00,48.53,48.61,48.45,48.58,39190.0,37.6524,37.7145,37.5903,37.6912,39190.0
2016-10-03 14:30:00,48.57,48.61,48.51,48.59,75055.0,37.6834,37.7145,37.6369,37.699,75055.0
2016-10-03 15:00:00,48.6,48.66,48.56,48.63,122355.0,37.7067,37.7533,37.6757,37.73,122355.0
2016-10-03 15:30:00,48.62,48.72,48.61,48.63,226303.0,37.7222,37.7998,37.7145,37.73,226303.0
2016-10-04 09:30:00,48.51,48.52,48.12,48.18,201682.0,37.6369,37.6447,37.3343,37.3809,201682.0
2016-10-04 10:00:00,48.18,48.37,48.02,48.03,160158.0,37.3809,37.5283,37.2567,37.2645,160158.0
2016-10-04 10:30:00,48.05,48.06,47.86,47.96,246058.0,37.28,37.2878,37.1326,37.2102,246058.0
2016-10-04 11:00:00,47.96,48.11,47.88,48.01,124914.0,37.2102,37.3266,37.1481,37.249,124914.0
2016-10-04 11:30:00,48.0,48.01,47.72,47.75,91763.0,37.2412,37.249,37.024,37.0472,91763.0
2016-10-04 12:00:00,47.74,47.83,47.61,47.8,104694.0,37.0395,37.1093,36.9386,37.086,104694.0
2016-10-04 12:30:00,47.8,47.92,47.76,47.81,115787.0,37.086,37.1791,37.055,37.0938,115787.0
2016-10-04 13:00:00,47.8,47.85,47.66,47.67,149432.0,37.086,37.1248,36.9774,36.9852,149432.0
2016-10-04 13:30:00,47.68,47.71,47.41,47.46,218966.0,36.9929,37.0162,36.7835,36.8222,218966.0
2016-10-04 14:00:00,47.45,47.62,47.35,47.38,121883.0,36.8145,36.9464,36.7369,36.7602,121883.0
2016-10-04 14:30:00,47.38,47.41,47.06,47.07,246583.0,36.7602,36.7835,36.5119,36.5197,246583.0
2016-10-04 15:00:00,47.07,47.21,47.03,47.18,237629.0,36.5197,36.6283,36.4886,36.605,237629.0
2016-10-04 15:30:00,47.17,47.44,47.13,47.39,620862.0,36.5972,36.8067,36.5662,36.7679,620862.0
2016-10-05 09:30:00,47.51,47.92,47.39,47.89,146824.0,36.861,37.1791,36.7679,37.1559,146824.0
2016-10-05 10:00:00,47.88,47.89,47.34,47.39,257280.0,37.1481,37.1559,36.7291,36.7679,257280.0
2016-10-05 10:30:00,47.39,47.55,47.33,47.44,134873.0,36.7679,36.8921,36.7214,36.8067,134873.0
2016-10-05 11:00:00,47.44,47.53,47.28,47.43,131333.0,36.8067,36.8766,36.6826,36.799,131333.0
2016-10-05 11:30:00,47.43,47.47,47.3,47.39,139024.0,36.799,36.83,36.6981,36.7679,139024.0
2016-10-05 12:00:00,47.39,47.41,47.32,47.36,88466.0,36.7679,36.7835,36.7136,36.7447,88466.0
2016-10-05 12:30:00,47.35,47.72,47.34,47.66,168485.0,36.7369,37.024,36.7291,36.9774,168485.0
2016-10-05 13:00:00,47.66,47.72,47.57,47.67,146975.0,36.9774,37.024,36.9076,36.9852,146975.0
2016-10-05 13:30:00,47.68,47.7,47.49,47.64,157274.0,36.9929,37.0085,36.8455,36.9619,157274.0
2016-10-05 14:00:00,47.64,47.69,47.54,47.55,187900.0,36.9619,37.0007,36.8843,36.8921,187900.0
2016-10-05 14:30:00,47.54,47.63,47.49,47.55,162195.0,36.8843,36.9541,36.8455,36.8921,162195.0
2016-10-05 15:00:00,47.55,47.76,47.53,47.72,355834.0,36.8921,37.055,36.8766,37.024,355834.0
2016-10-05 15:30:00,47.73,47.95,47.69,47.72,664282.0,37.0317,37.2024,37.0007,37.024,664282.0
2016-10-06 09:30:00,47.47,47.7,47.21,47.57,89775.0,36.83,37.0085,36.6283,36.9076,89775.0
2016-10-06 10:00:00,47.57,47.73,47.43,47.66,79869.0,36.9076,37.0317,36.799,36.9774,79869.0
2016-10-06 10:30:00,47.66,47.71,47.41,47.5,102392.0,36.9774,37.0162,36.7835,36.8533,102392.0
2016-10-06 11:00:00,47.49,47.57,47.38,47.47,82401.0,36.8455,36.9076,36.7602,36.83,82401.0
2016-10-06 11:30:00,47.48,47.63,47.34,47.6,76360.0,36.8378,36.9541,36.7291,36.9309,76360.0
2016-10-06 12:00:00,47.61,47.78,47.61,47.67,46414.0,36.9386,37.0705,36.9386,36.9852,46414.0
2016-10-06 12:30:00,47.66,47.71,47.63,47.66,34819.0,36.9774,37.0162,36.9541,36.9774,34819.0
2016-10-06 13:00:00,47.66,47.68,47.56,47.56,31729.0,36.9774,36.9929,36.8998,36.8998,31729.0
2016-10-06 13:30:00,47.57,47.69,47.57,47.66,41092.0,36.9076,37.0007,36.9076,36.9774,41092.0
2016-10-06 14:00:00,47.66,47.83,47.65,47.8,70651.0,36.9774,37.1093,36.9697,37.086,70651.0
2016-10-06 14:30:00,47.8,47.81,47.62,47.66,68073.0,37.086,37.0938,36.9464,36.9774,68073.0
2016-10-06 15:00:00,47.66,47.71,47.61,47.62,54519.0,36.9774,37.0162,36.9386,36.9464,54519.0
2016-10-06 15:30:00,47.62,47.64,47.55,47.6,204590.0,36.9464,36.9619,36.8921,36.9309,204590.0
2016-10-07 09:30:00,47.98,48.33,47.86,47.86,72982.0,37.2257,37.4972,37.1326,37.1326,72982.0
2016-10-07 10:00:00,47.88,47.97,47.68,47.77,68537.0,37.1481,37.2179,36.9929,37.0628,68537.0
2016-10-07 10:30:00,47.76,47.76,47.55,47.59,70622.0,37.055,37.055,36.8921,36.9231,70622.0
2016-10-07 11:00:00,47.6,47.79,47.57,47.77,79460.0,36.9309,37.0783,36.9076,37.0628,79460.0
2016-10-07 11:30:00,47.77,47.79,47.37,47.5,123064.0,37.0628,37.0783,36.7524,36.8533,123064.0
2016-10-07 12:00:00,47.49,47.6,47.46,47.52,53330.0,36.8455,36.9309,36.8222,36.8688,53330.0
2016-10-07 12:30:00,47.52,47.58,47.45,47.58,34773.0,36.8688,36.9153,36.8145,36.9153,34773.0
2016-10-07 13:00:00,47.59,47.63,47.49,47.6,50916.0,36.9231,36.9541,36.8455,36.9309,50916.0
2016-10-07 13:30:00,47.6,47.64,47.53,47.61,49117.0,36.9309,36.9619,36.8766,36.9386,49117.0
2016-10-07 14:00:00,47.62,47.7,47.58,47.66,94616.0,36.9464,37.0085,36.9153,36.9774,94616.0
2016-10-07 14:30:00,47.66,47.68,47.54,47.56,96546.0,36.9774,36.9929,36.8843,36.8998,96546.0
2016-10-07 15:00:00,47.56,47.59,47.51,47.57,63482.0,36.8998,36.9231,36.861,36.9076,63482.0
2016-10-07 15:30:00,47.57,47.59,47.43,47.43,173285.0,36.9076,36.9231,36.799,36.799,173285.0
2016-10-10 09:30:00,47.5,47.78,47.41,47.64,56461.0,36.8533,37.0705,36.7835,36.9619,56461.0
2016-10-10 10:00:00,47.65,47.74,47.57,47.69,45022.0,36.9697,37.0395,36.9076,37.0007,45022.0
2016-10-10 10:30:00,47.69,47.69,47.44,47.45,126537.0,37.0007,37.0007,36.8067,36.8145,126537.0
2016-10-10 11:00:00,47.45,47.68,47.45,47.6,132901.0,36.8145,36.9929,36.8145,36.9309,132901.0
2016-10-10 11:30:00,47.6,47.7,47.6,47.67,22226.0,36.9309,37.0085,36.9309,36.9852,22226.0
2016-10-10 12:00:00,47.67,47.67,47.5,47.59,46925.0,36.9852,36.9852,36.8533,36.9231,46925.0
2016-10-10 12:30:00,47.59,47.59,47.47,47.5,19165.0,36.9231,36.9231,36.83,36.8533,19165.0
2016-10-10 13:00:00,47.5,47.67,47.47,47.65,20199.0,36.8533,36.9852,36.83,36.9697,20199.0
2016-10-10 13:30:00,47.65,47.7,47.63,47.7,43059.0,36.9697,37.0085,36.9541,37.0085,43059.0
2016-10-10 14:00:00,47.7,47.71,47.61,47.67,53996.0,37.0085,37.0162,36.9386,36.9852,53996.0
2016-10-10 14:30:00,47.67,47.76,47.66,47.73,37477.0,36.9852,37.055,36.9774,37.0317,37477.0
2016-10-10 15:00:00,47.74,47.74,47.68,47.69,46724.0,37.0395,37.0395,36.9929,37.0007,46724.0
2016-10-10 15:30:00,47.69,47.79,47.65,47.7,263439.0,37.0007,37.0783,36.9697,37.0085,263439.0
2016-10-11 09:30:00,47.5,47.69,47.05,47.08,137054.0,36.8533,37.0007,36.5041,36.5274,137054.0
2016-10-11 10:00:00,47.1,47.32,47.03,47.15,98503.0,36.5429,36.7136,36.4886,36.5817,98503.0
2016-10-11 10:30:00,47.14,47.23,47.11,47.19,80825.0,36.574,36.6438,36.5507,36.6128,80825.0
2016-10-11 11:00:00,47.19,47.19,46.94,47.08,94062.0,36.6128,36.6128,36.4188,36.5274,94062.0
2016-10-11 11:30:00,47.08,47.42,47.07,47.42,58170.0,36.5274,36.7912,36.5197,36.7912,58170.0
2016-10-11 12:00:00,47.42,47.48,47.34,47.34,51591.0,36.7912,36.8378,36.7291,36.7291,51591.0
2016-10-11 12:30:00,47.34,47.35,47.2,47.22,34727.0,36.7291,36.7369,36.6205,36.636,34727.0
2016-10-11 13:00:00,47.22,47.23,47.04,47.05,55641.0,36.636,36.6438,36.4964,36.5041,55641.0
2016-10-11 13:30:00,47.05,47.07,46.94,46.96,52443.0,36.5041,36.5197,36.4188,36.4343,52443.0
2016-10-11 14:00:00,46.96,47.04,46.91,46.96,66932.0,36.4343,36.4964,36.3955,36.4343,66932.0
2016-10-11 14:30:00,46.97,47.04,46.94,47.0,65818.0,36.4421,36.4964,36.4188,36.4654,65818.0
2016-10-11 15:00:00,47.0,47.01,46.91,46.94,72934.0,36.4654,36.4731,36.3955,36.4188,72934.0
2016-10-11 15:30:00,46.93,46.98,46.85,46.88,212620.0,36.411,36.4498,36.349,36.3722,212620.0
2016-10-12 09:30:00,46.96,47.16,46.84,47.13,58621.0,36.4343,36.5895,36.3412,36.5662,58621.0
2016-10-12 10:00:00,47.12,47.26,46.98,47.0,62699.0,36.5585,36.6671,36.4498,36.4654,62699.0
2016-10-12 10:30:00,46.99,47.2,46.93,47.19,87791.0,36.4576,36.6205,36.411,36.6128,87791.0
2016-10-12 11:00:00,47.2,47.24,47.09,47.15,78538.0,36.6205,36.6516,36.5352,36.5817,78538.0
2016-10-12 11:30:00,47.15,47.27,47.13,47.19,161073.0,36.5817,36.6748,36.5662,36.6128,161073.0
2016-10-12 12:00:00,47.19,47.33,47.19,47.33,62398.0,36.6128,36.7214,36.6128,36.7214,62398.0
2016-10-12 12:30:00,47.33,47.41,47.27,47.29,64513.0,36.7214,36.7835,36.6748,36.6903,64513.0
2016-10-12 13:00:00,47.28,47.38,47.26,47.38,56223.0,36.6826,36.7602,36.6671,36.7602,56223.0
2016-10-12 13:30:00,47.39,47.44,47.26,47.43,60132.0,36.7679,36.8067,36.6671,36.799,60132.0
2016-10-12 14:00:00,47.44,47.58,47.37,47.53,96056.0,36.8067,36.9153,36.7524,36.8766,96056.0
2016-10-12 14:30:00,47.53,47.65,47.52,47.61,61326.0,36.8766,36.9697,36.8688,36.9386,61326.0
2016-10-12 15:00:00,47.6,47.7,47.54,47.66,167136.0,36.9309,37.0085,36.8843,36.9774,167136.0
2016-10-12 15:30:00,47.65,47.72,47.58,47.59,344695.0,36.9697,37.024,36.9153,36.9231,344695.0
2016-10-13 09:30:00,47.64,47.8,47.54,47.8,159749.0,36.9619,37.086,36.8843,37.086,159749.0
2016-10-13 10:00:00,47.79,48.04,47.79,47.91,130194.0,37.0783,37.2722,37.0783,37.1714,130194.0
2016-10-13 10:30:00,47.91,48.18,47.88,48.18,146147.0,37.1714,37.3809,37.1481,37.3809,146147.0
2016-10-13 11:00:00,48.2,48.21,48.0,48.16,135263.0,37.3964,37.4041,37.2412,37.3653,135263.0
2016-10-13 11:30:00,48.16,48.17,48.07,48.07,63577.0,37.3653,37.3731,37.2955,37.2955,63577.0
2016-10-13 12:00:00,48.07,48.31,48.04,48.28,43646.0,37.2955,37.4817,37.2722,37.4584,43646.0
2016-10-13 12:30:00,48.29,48.37,48.26,48.3,68001.0,37.4662,37.5283,37.4429,37.474,68001.0
2016-10-13 13:00:00,48.3,48.42,48.29,48.3,53740.0,37.474,37.5671,37.4662,37.474,53740.0
2016-10-13 13:30:00,48.29,48.38,48.22,48.32,90085.0,37.4662,37.536,37.4119,37.4895,90085.0
2016-10-13 14:00:00,48.32,48.35,48.14,48.17,59772.0,37.4895,37.5128,37.3498,37.3731,59772.0
2016-10-13 14:30:00,48.17,48.24,48.15,48.19,41519.0,37.3731,37.4274,37.3576,37.3886,41519.0
2016-10-13 15:00:00,48.18,48.28,48.16,48.21,86535.0,37.3809,37.4584,37.3653,37.4041,86535.0
2016-10-13 15:30:00,48.21,48.22,47.98,48.04,207078.0,37.4041,37.4119,37.2257,37.2722,207078.0
2016-10-14 09:30:00,47.82,48.09,47.67,48.09,65216.0,37.1016,37.311,36.9852,37.311,65216.0
2016-10-14 10:00:00,48.07,48.3,48.07,48.25,100698.0,37.2955,37.474,37.2955,37.4352,100698.0
2016-10-14 10:30:00,48.25,48.29,48.05,48.06,80953.0,37.4352,37.4662,37.28,37.2878,80953.0
2016-10-14 11:00:00,48.06,48.07,47.9,47.95,62250.0,37.2878,37.2955,37.1636,37.2024,62250.0
2016-10-14 11:30:00,47.94,48.16,47.91,48.09,123824.0,37.1947,37.3653,37.1714,37.311,123824.0
2016-10-14 12:00:00,48.08,48.21,48.08,48.16,30430.0,37.3033,37.4041,37.3033,37.3653,30430.0
2016-10-14 12:30:00,48.16,48.22,48.09,48.1,31207.0,37.3653,37.4119,37.311,37.3188,31207.0
2016-10-14 13:00:00,48.11,48.16,48.01,48.05,28573.0,37.3266,37.3653,37.249,37.28,28573.0
2016-10-14 13:30:00,48.06,48.15,47.83,47.88,47897.0,37.2878,37.3576,37.1093,37.1481,47897.0
2016-10-14 14:00:00,47.88,48.09,47.86,47.94,120821.0,37.1481,37.311,37.1326,37.1947,120821.0
2016-10-14 14:30:00,47.94,47.98,47.79,47.89,119964.0,37.1947,37.2257,37.0783,37.1559,119964.0
2016-10-14 15:00:00,47.9,47.98,47.87,47.94,158766.0,37.1636,37.2257,37.1403,37.1947,158766.0
2016-10-14 15:30:00,47.94,48.06,47.93,48.05,379249.0,37.1947,37.2878,37.1869,37.28,379249.0
2016-10-17 09:30:00,48.23,48.39,47.88,48.36,240368.0,37.4197,37.5438,37.1481,37.5205,240368.0
2016-10-17 10:00:00,48.37,48.38,48.09,48.12,43816.0,37.5283,37.536,37.311,37.3343,43816.0
2016-10-17 10:30:00,48.14,48.15,48.03,48.04,26586.0,37.3498,37.3576,37.2645,37.2722,26586.0
2016-10-17 11:00:00,48.05,48.12,48.02,48.11,24923.0,37.28,37.3343,37.2567,37.3266,24923.0
2016-10-17 11:30:00,48.14,48.24,48.13,48.21,33066.0,37.3498,37.4274,37.3421,37.4041,33066.0
2016-10-17 12:00:00,48.21,48.26,48.14,48.15,34005.0,37.4041,37.4429,37.3498,37.3576,34005.0
2016-10-17 12:30:00,48.14,48.32,48.14,48.26,31942.0,37.3498,37.4895,37.3498,37.4429,31942.0
2016-10-17 13:00:00,48.26,48.37,48.23,48.27,36816.0,37.4429,37.5283,37.4197,37.4507,36816.0
2016-10-17 13:30:00,48.29,48.29,48.22,48.23,44841.0,37.4662,37.4662,37.4119,37.4197,44841.0
2016-10-17 14:00:00,48.23,48.29,48.17,48.21,85644.0,37.4197,37.4662,37.3731,37.4041,85644.0
2016-10-17 14:30:00,48.21,48.21,48.13,48.16,54257.0,37.4041,37.4041,37.3421,37.3653,54257.0
2016-10-17 15:00:00,48.15,48.22,48.11,48.21,44414.0,37.3576,37.4119,37.3266,37.4041,44414.0
2016-10-17 15:30:00,48.21,48.24,48.17,48.18,151256.0,37.4041,37.4274,37.3731,37.3809,151256.0
2016-10-18 09:30:00,48.45,48.63,47.96,48.19,44683.0,37.5903,37.73,37.2102,37.3886,44683.0
2016-10-18 10:00:00,48.19,48.34,48.04,48.27,53028.0,37.3886,37.505,37.2722,37.4507,53028.0
2016-10-18 10:30:00,48.28,48.44,48.25,48.44,64533.0,37.4584,37.5826,37.4352,37.5826,64533.0
2016-10-18 11:00:00,48.44,48.52,48.36,48.5,98795.0,37.5826,37.6447,37.5205,37.6291,98795.0
2016-10-18 11:30:00,48.49,48.68,48.42,48.68,79153.0,37.6214,37.7688,37.5671,37.7688,79153.0
2016-10-18 12:00:00,48.68,48.84,48.67,48.77,32747.0,37.7688,37.8929,37.761,37.8386,32747.0
2016-10-18 12:30:00,48.78,48.95,48.78,48.82,32234.0,37.8464,37.9783,37.8464,37.8774,32234.0
2016-10-18 13:00:00,48.82,48.86,48.72,48.83,23825.0,37.8774,37.9084,37.7998,37.8852,23825.0
2016-10-18 13:30:00,48.83,48.84,48.76,48.8,28793.0,37.8852,37.8929,37.8309,37.8619,28793.0
2016-10-18 14:00:00,48.81,48.89,48.8,48.87,32555.0,37.8697,37.9317,37.8619,37.9162,32555.0
2016-10-18 14:30:00,48.88,48.88,48.76,48.81,29377.0,37.924,37.924,37.8309,37.8697,29377.0
2016-10-18 15:00:00,48.82,48.83,48.74,48.8,40058.0,37.8774,37.8852,37.8153,37.8619,40058.0
2016-10-18 15:30:00,48.8,48.94,48.77,48.91,310852.0,37.8619,37.9705,37.8386,37.9472,310852.0
2016-10-19 09:30:00,48.79,48.87,48.49,48.66,145803.0,37.8541,37.9162,37.6214,37.7533,145803.0
2016-10-19 10:00:00,48.66,48.78,48.62,48.7,95532.0,37.7533,37.8464,37.7222,37.7843,95532.0
2016-10-19 10:30:00,48.72,48.78,48.58,48.78,51995.0,37.7998,37.8464,37.6912,37.8464,51995.0
2016-10-19 11:00:00,48.79,48.87,48.74,48.87,184996.0,37.8541,37.9162,37.8153,37.9162,184996.0
2016-10-19 11:30:00,48.87,48.89,48.74,48.76,36739.0,37.9162,37.9317,37.8153,37.8309,36739.0
2016-10-19 12:00:00,48.76,48.77,48.61,48.72,51025.0,37.8309,37.8386,37.7145,37.7998,51025.0
2016-10-19 12:30:00,48.72,48.74,48.65,48.69,93322.0,37.7998,37.8153,37.7455,37.7766,93322.0
2016-10-19 13:00:00,48.69,48.78,48.67,48.68,31151.0,37.7766,37.8464,37.761,37.7688,31151.0
2016-10-19 13:30:00,48.69,48.72,48.65,48.72,30544.0,37.7766,37.7998,37.7455,37.7998,30544.0
2016-10-19 14:00:00,48.72,48.81,48.72,48.74,54119.0,37.7998,37.8697,37.7998,37.8153,54119.0
2016-10-19 14:30:00,48.74,48.75,48.64,48.7,40189.0,37.8153,37.8231,37.7378,37.7843,40189.0
2016-10-19 15:00:00,48.7,48.8,48.7,48.74,42951.0,37.7843,37.8619,37.7843,37.8153,42951.0
2016-10-19 15:30:00,48.74,48.78,48.67,48.7,116092.0,37.8153,37.8464,37.761,37.7843,116092.0
2016-10-20 09:30:00,48.7,48.79,48.5,48.66,85148.0,37.7843,37.8541,37.6291,37.7533,85148.0
2016-10-20 10:00:00,48.66,48.99,48.66,48.81,56321.0,37.7533,38.0093,37.7533,37.8697,56321.0
2016-10-20 10:30:00,48.8,48.87,48.7,48.73,60105.0,37.8619,37.9162,37.7843,37.8076,60105.0
2016-10-20 11:00:00,48.73,48.84,48.72,48.73,47115.0,37.8076,37.8929,37.7998,37.8076,47115.0
2016-10-20 11:30:00,48.73,48.78,48.64,48.76,37682.0,37.8076,37.8464,37.7378,37.8309,37682.0
2016-10-20 12:00:00,48.77,48.83,48.71,48.74,22766.0,37.8386,37.8852,37.7921,37.8153,22766.0
2016-10-20 12:30:00,48.77,48.85,48.73,48.77,23002.0,37.8386,37.9007,37.8076,37.8386,23002.0
2016-10-20 13:00:00,48.78,48.85,48.71,48.74,22117.0,37.8464,37.9007,37.7921,37.8153,22117.0
2016-10-20 13:30:00,48.74,48.77,48.64,48.7,22670.0,37.8153,37.8386,37.7378,37.7843,22670.0
2016-10-20 14:00:00,48.71,48.78,48.67,48.71,24795.0,37.7921,37.8464,37.761,37.7921,24795.0
2016-10-20 14:30:00,48.71,48.78,48.69,48.73,33451.0,37.7921,37.8464,37.7766,37.8076,33451.0
2016-10-20 15:00:00,48.72,48.72,48.6,48.61,43688.0,37.7998,37.7998,37.7067,37.7145,43688.0
2016-10-20 15:30:00,48.61,48.67,48.56,48.62,92337.0,37.7145,37.761,37.6757,37.7222,92337.0
2016-10-21 09:30:00,48.36,48.42,48.2,48.34,136888.0,37.5205,37.5671,37.3964,37.505,136888.0
2016-10-21 10:00:00,48.34,48.5,48.33,48.45,54922.0,37.505,37.6291,37.4972,37.5903,54922.0
2016-10-21 10:30:00,48.47,48.63,48.47,48.51,36587.0,37.6059,37.73,37.6059,37.6369,36587.0
2016-10-21 11:00:00,48.51,48.52,48.42,48.46,27978.0,37.6369,37.6447,37.5671,37.5981,27978.0
2016-10-21 11:30:00,48.46,48.55,48.3,48.31,29791.0,37.5981,37.6679,37.474,37.4817,29791.0
2016-10-21 12:00:00,48.31,48.36,48.16,48.26,41238.0,37.4817,37.5205,37.3653,37.4429,41238.0
2016-10-21 12:30:00,48.26,48.35,48.25,48.32,36455.0,37.4429,37.5128,37.4352,37.4895,36455.0
2016-10-21 13:00:00,48.32,48.5,48.31,48.47,55459.0,37.4895,37.6291,37.4817,37.6059,55459.0
2016-10-21 13:30:00,48.47,48.61,48.45,48.6,95346.0,37.6059,37.7145,37.5903,37.7067,95346.0
2016-10-21 14:00:00,48.61,48.63,48.47,48.53,53654.0,37.7145,37.73,37.6059,37.6524,53654.0
2016-10-21 14:30:00,48.53,48.55,48.48,48.55,44868.0,37.6524,37.6679,37.6136,37.6679,44868.0
2016-10-21 15:00:00,48.55,48.59,48.53,48.56,51725.0,37.6679,37.699,37.6524,37.6757,51725.0
2016-10-21 15:30:00,48.56,48.57,48.47,48.48,165599.0,37.6757,37.6834,37.6059,37.6136,165599.0
2016-10-24 09:30:00,48.72,48.93,48.72,48.79,51800.0,37.7998,37.9628,37.7998,37.8541,51800.0
2016-10-24 10:00:00,48.79,48.8,48.43,48.57,39749.0,37.8541,37.8619,37.5748,37.6834,39749.0
2016-10-24 10:30:00,48.57,48.71,48.45,48.58,121804.0,37.6834,37.7921,37.5903,37.6912,121804.0
2016-10-24 11:00:00,48.61,48.61,48.41,48.41,56888.0,37.7145,37.7145,37.5593,37.5593,56888.0
2016-10-24 11:30:00,48.41,48.48,48.36,48.37,32180.0,37.5593,37.6136,37.5205,37.5283,32180.0
2016-10-24 12:00:00,48.37,48.51,48.36,48.45,46555.0,37.5283,37.6369,37.5205,37.5903,46555.0
2016-10-24 12:30:00,48.45,48.52,48.41,48.43,55423.0,37.5903,37.6447,37.5593,37.5748,55423.0
2016-10-24 13:00:00,48.43,48.48,48.39,48.43,32503.0,37.5748,37.6136,37.5438,37.5748,32503.0
2016-10-24 13:30:00,48.43,48.44,48.32,48.43,30401.0,37.5748,37.5826,37.4895,37.5748,30401.0
2016-10-24 14:00:00,48.42,48.51,48.4,48.51,38128.0,37.5671,37.6369,37.5516,37.6369,38128.0
2016-10-24 14:30:00,48.51,48.59,48.47,48.58,32879.0,37.6369,37.699,37.6059,37.6912,32879.0
2016-10-24 15:00:00,48.58,48.61,48.54,48.58,55812.0,37.6912,37.7145,37.6602,37.6912,55812.0
2016-10-24 15:30:00,48.58,48.69,48.55,48.63,167197.0,37.6912,37.7766,37.6679,37.73,167197.0
2016-10-25 09:30:00,48.48,48.65,48.41,48.54,102814.0,37.6136,37.7455,37.5593,37.6602,102814.0
2016-10-25 10:00:00,48.54,48.69,48.48,48.69,81661.0,37.6602,37.7766,37.6136,37.7766,81661.0
2016-10-25 10:30:00,48.69,48.85,48.63,48.76,54267.0,37.7766,37.9007,37.73,37.8309,54267.0
2016-10-25 11:00:00,48.77,48.93,48.76,48.93,48486.0,37.8386,37.9628,37.8309,37.9628,48486.0
2016-10-25 11:30:00,48.93,49.04,48.85,48.87,47467.0,37.9628,38.0481,37.9007,37.9162,47467.0
2016-10-25 12:00:00,48.88,48.89,48.78,48.78,28100.0,37.924,37.9317,37.8464,37.8464,28100.0
2016-10-25 12:30:00,48.78,48.9,48.78,48.87,23736.0,37.8464,37.9395,37.8464,37.9162,23736.0
2016-10-25 13:00:00,48.87,48.89,48.78,48.79,45719.0,37.9162,37.9317,37.8464,37.8541,45719.0
2016-10-25 13:30:00,48.79,48.87,48.77,48.82,101391.0,37.8541,37.9162,37.8386,37.8774,101391.0
2016-10-25 14:00:00,48.82,48.96,48.81,48.94,60368.0,37.8774,37.986,37.8697,37.9705,60368.0
2016-10-25 14:30:00,48.93,49.02,48.93,48.98,46291.0,37.9628,38.0326,37.9628,38.0016,46291.0
2016-10-25 15:00:00,48.98,48.99,48.93,48.98,53951.0,38.0016,38.0093,37.9628,38.0016,53951.0
2016-10-25 15:30:00,48.97,49.04,48.93,49.04,185640.0,37.9938,38.0481,37.9628,38.0481,185640.0
2016-10-26 09:30:00,48.94,49.06,48.64,48.72,42477.0,37.9705,38.0636,37.7378,37.7998,42477.0
2016-10-26 10:00:00,48.72,48.92,48.7,48.87,37779.0,37.7998,37.955,37.7843,37.9162,37779.0
2016-10-26 10:30:00,48.88,49.15,48.88,49.15,47444.0,37.924,38.1334,37.924,38.1334,47444.0
2016-10-26 11:00:00,49.13,49.13,48.8,48.99,36964.0,38.1179,38.1179,37.8619,38.0093,36964.0
2016-10-26 11:30:00,49.0,49.06,48.94,49.0,38840.0,38.0171,38.0636,37.9705,38.0171,38840.0
2016-10-26 12:00:00,49.0,49.16,48.99,49.15,30584.0,38.0171,38.1412,38.0093,38.1334,30584.0
2016-10-26 12:30:00,49.13,49.14,48.97,49.0,25189.0,38.1179,38.1257,37.9938,38.0171,25189.0
2016-10-26 13:00:00,49.0,49.16,48.98,49.16,21357.0,38.0171,38.1412,38.0016,38.1412,21357.0
2016-10-26 13:30:00,49.15,49.17,49.05,49.08,35449.0,38.1334,38.149,38.0559,38.0791,35449.0
2016-10-26 14:00:00,49.08,49.15,49.05,49.11,46803.0,38.0791,38.1334,38.0559,38.1024,46803.0
2016-10-26 14:30:00,49.1,49.22,49.06,49.21,37063.0,38.0947,38.1878,38.0636,38.18,37063.0
2016-10-26 15:00:00,49.2,49.2,49.1,49.13,27222.0,38.1722,38.1722,38.0947,38.1179,27222.0
2016-10-26 15:30:00,49.13,49.2,49.09,49.11,98028.0,38.1179,38.1722,38.0869,38.1024,98028.0
2016-10-27 09:30:00,48.89,49.09,48.8,48.87,84671.0,37.9317,38.0869,37.8619,37.9162,84671.0
2016-10-27 10:00:00,48.88,48.98,48.64,48.77,75993.0,37.924,38.0016,37.7378,37.8386,75993.0
2016-10-27 10:30:00,48.76,48.88,48.69,48.74,77669.0,37.8309,37.924,37.7766,37.8153,77669.0
2016-10-27 11:00:00,48.73,48.75,48.54,48.57,98691.0,37.8076,37.8231,37.6602,37.6834,98691.0
2016-10-27 11:30:00,48.58,48.66,48.45,48.64,57596.0,37.6912,37.7533,37.5903,37.7378,57596.0
2016-10-27 12:00:00,48.63,48.69,48.51,48.51,47135.0,37.73,37.7766,37.6369,37.6369,47135.0
2016-10-27 12:30:00,48.5,48.58,48.45,48.58,45724.0,37.6291,37.6912,37.5903,37.6912,45724.0
2016-10-27 13:00:00,48.58,48.66,48.53,48.62,36938.0,37.6912,37.7533,37.6524,37.7222,36938.0
2016-10-27 13:30:00,48.63,48.84,48.62,48.79,51872.0,37.73,37.8929,37.7222,37.8541,51872.0
2016-10-27 14:00:00,48.81,48.9,48.79,48.81,38427.0,37.8697,37.9395,37.8541,37.8697,38427.0
2016-10-27 14:30:00,48.84,48.85,48.78,48.83,29450.0,37.8929,37.9007,37.8464,37.8852,29450.0
2016-10-27 15:00:00,48.83,48.84,48.64,48.76,81982.0,37.8852,37.8929,37.7378,37.8309,81982.0
2016-10-27 15:30:00,48.76,48.82,48.71,48.75,134548.0,37.8309,37.8774,37.7921,37.8231,134548.0
2016-10-28 09:30:00,48.82,49.01,48.73,48.87,63646.0,37.8774,38.0248,37.8076,37.9162,63646.0
2016-10-28 10:00:00,48.83,48.98,48.76,48.9,82808.0,37.8852,38.0016,37.8309,37.9395,82808.0
2016-10-28 10:30:00,48.9,49.15,48.89,49.15,73826.0,37.9395,38.1334,37.9317,38.1334,73826.0
2016-10-28 11:00:00,49.15,49.24,48.98,49.09,56557.0,38.1334,38.2033,38.0016,38.0869,56557.0
2016-10-28 11:30:00,49.09,49.19,49.06,49.08,52174.0,38.0869,38.1645,38.0636,38.0791,52174.0
2016-10-28 12:00:00,49.07,49.22,49.05,49.18,42234.0,38.0714,38.1878,38.0559,38.1567,42234.0
2016-10-28 12:30:00,49.17,49.18,49.11,49.17,12967.0,38.149,38.1567,38.1024,38.149,12967.0
2016-10-28 13:00:00,49.17,49.17,48.79,48.89,24773.0,38.149,38.149,37.8541,37.9317,24773.0
2016-10-28 13:30:00,48.88,48.93,48.7,48.89,32541.0,37.924,37.9628,37.7843,37.9317,32541.0
2016-10-28 14:00:00,48.9,49.0,48.81,48.84,66540.0,37.9395,38.0171,37.8697,37.8929,66540.0
2016-10-28 14:30:00,48.85,49.07,48.84,49.03,83404.0,37.9007,38.0714,37.8929,38.0403,83404.0
2016-10-28 15:00:00,49.03,49.04,48.9,49.03,59149.0,38.0403,38.0481,37.9395,38.0403,59149.0
2016-10-28 15:30:00,49.02,49.03,48.83,48.88,258312.0,38.0326,38.0403,37.8852,37.924,258312.0
2016-10-31 09:30:00,49.15,49.55,48.97,49.5,100536.0,38.1334,38.4438,37.9938,38.405,100536.0
2016-10-31 10:00:00,49.51,49.86,49.47,49.75,61090.0,38.4128,38.6843,38.3817,38.599,61090.0
2016-10-31 10:30:00,49.79,50.03,49.77,49.99,137632.0,38.63,38.8162,38.6145,38.7852,137632.0
2016-10-31 11:00:00,49.98,50.14,49.89,50.09,99805.0,38.7774,38.9015,38.7076,38.8628,99805.0
2016-10-31 11:30:00,50.09,50.23,50.09,50.1,60083.0,38.8628,38.9714,38.8628,38.8705,60083.0
2016-10-31 12:00:00,50.09,50.09,49.9,49.93,46129.0,38.8628,38.8628,38.7153,38.7386,46129.0
2016-10-31 12:30:00,49.94,50.25,49.94,50.2,50733.0,38.7464,38.9869,38.7464,38.9481,50733.0
2016-10-31 13:00:00,50.2,50.21,50.06,50.08,49494.0,38.9481,38.9559,38.8395,38.855,49494.0
2016-10-31 13:30:00,50.08,50.13,50.01,50.1,27786.0,38.855,38.8938,38.8007,38.8705,27786.0
2016-10-31 14:00:00,50.1,50.12,49.99,50.02,55068.0,38.8705,38.886,38.7852,38.8084,55068.0
2016-10-31 14:30:00,50.02,50.12,49.95,49.95,48163.0,38.8084,38.886,38.7541,38.7541,48163.0
2016-10-31 15:00:00,49.95,50.07,49.79,50.06,128542.0,38.7541,38.8472,38.63,38.8395,128542.0
2016-10-31 15:30:00,50.06,50.1,49.9,49.96,205539.0,38.8395,38.8705,38.7153,38.7619,205539.0
2016-11-01 09:30:00,49.96,49.96,49.49,49.67,70295.0,38.7619,38.7619,38.3972,38.5369,70295.0
2016-11-01 10:00:00,49.64,49.74,49.49,49.62,77648.0,38.5136,38.5912,38.3972,38.4981,77648.0
2016-11-01 10:30:00,49.65,49.85,49.62,49.67,96468.0,38.5214,38.6765,38.4981,38.5369,96468.0
2016-11-01 11:00:00,49.71,49.87,49.45,49.45,119540.0,38.5679,38.6921,38.3662,38.3662,119540.0
2016-11-01 11:30:00,49.43,49.55,49.38,49.4,72108.0,38.3507,38.4438,38.3119,38.3274,72108.0
2016-11-01 12:00:00,49.43,49.45,49.21,49.33,65884.0,38.3507,38.3662,38.18,38.2731,65884.0
2016-11-01 12:30:00,49.34,49.47,49.34,49.43,56512.0,38.2809,38.3817,38.2809,38.3507,56512.0
2016-11-01 13:00:00,49.43,49.45,49.34,49.44,40658.0,38.3507,38.3662,38.2809,38.3584,40658.0
2016-11-01 13:30:00,49.45,49.55,49.39,49.45,57244.0,38.3662,38.4438,38.3197,38.3662,57244.0
2016-11-01 14:00:00,49.45,49.61,49.3,49.58,69151.0,38.3662,38.4903,38.2498,38.4671,69151.0
2016-11-01 14:30:00,49.58,49.58,49.41,49.44,42358.0,38.4671,38.4671,38.3352,38.3584,42358.0
2016-11-01 15:00:00,49.43,49.45,49.17,49.29,59294.0,38.3507,38.3662,38.149,38.2421,59294.0
2016-11-01 15:30:00,49.29,49.31,49.12,49.18,256408.0,38.2421,38.2576,38.1102,38.1567,256408.0
2016-11-02 09:30:00,49.1,49.1,48.5,48.53,73957.0,38.0947,38.0947,37.6291,37.6524,73957.0
2016-11-02 10:00:00,48.54,48.54,48.24,48.34,99228.0,37.6602,37.6602,37.4274,37.505,99228.0
2016-11-02 10:30:00,48.34,48.55,48.25,48.51,92360.0,37.505,37.6679,37.4352,37.6369,92360.0
2016-11-02 11:00:00,48.52,48.53,48.25,48.26,65153.0,37.6447,37.6524,37.4352,37.4429,65153.0
2016-11-02 11:30:00,48.25,48.44,48.24,48.42,76875.0,37.4352,37.5826,37.4274,37.5671,76875.0
2016-11-02 12:00:00,48.41,48.69,48.36,48.62,58673.0,37.5593,37.7766,37.5205,37.7222,58673.0
2016-11-02 12:30:00,48.64,48.78,48.52,48.69,44694.0,37.7378,37.8464,37.6447,37.7766,44694.0
2016-11-02 13:00:00,48.69,48.72,48.54,48.66,42465.0,37.7766,37.7998,37.6602,37.7533,42465.0
2016-11-02 13:30:00,48.66,48.69,48.41,48.5,68381.0,37.7533,37.7766,37.5593,37.6291,68381.0
2016-11-02 14:00:00,48.49,48.78,48.38,48.65,83837.0,37.6214,37.8464,37.536,37.7455,83837.0
2016-11-02 14:30:00,48.64,48.72,48.59,48.62,62846.0,37.7378,37.7998,37.699,37.7222,62846.0
2016-11-02 15:00:00,48.61,48.82,48.57,48.77,84204.0,37.7145,37.8774,37.6834,37.8386,84204.0
2016-11-02 15:30:00,48.77,48.79,48.64,48.66,162902.0,37.8386,37.8541,37.7378,37.7533,162902.0
2016-11-03 09:30:00,48.54,48.83,48.36,48.72,59848.0,37.6602,37.8852,37.5205,37.7998,59848.0
2016-11-03 10:00:00,48.73,49.0,48.72,48.9,60228.0,37.8076,38.0171,37.7998,37.9395,60228.0
2016-11-03 10:30:00,48.9,48.94,48.75,48.86,63027.0,37.9395,37.9705,37.8231,37.9084,63027.0
2016-11-03 11:00:00,48.86,49.16,48.86,48.99,62224.0,37.9084,38.1412,37.9084,38.0093,62224.0
2016-11-03 11:30:00,48.97,49.07,48.85,48.9,43931.0,37.9938,38.0714,37.9007,37.9395,43931.0
2016-11-03 12:00:00,48.89,48.96,48.84,48.96,36590.0,37.9317,37.986,37.8929,37.986,36590.0
2016-11-03 12:30:00,48.96,49.13,48.96,49.09,36204.0,37.986,38.1179,37.986,38.0869,36204.0
2016-11-03 13:00:00,49.09,49.2,49.02,49.13,50942.0,38.0869,38.1722,38.0326,38.1179,50942.0
2016-11-03 13:30:00,49.14,49.14,48.94,49.05,61477.0,38.1257,38.1257,37.9705,38.0559,61477.0
2016-11-03 14:00:00,49.05,49.12,48.93,49.09,66072.0,38.0559,38.1102,37.9628,38.0869,66072.0
2016-11-03 14:30:00,49.09,49.25,49.08,49.21,136031.0,38.0869,38.211,38.0791,38.18,136031.0
2016-11-03 15:00:00,49.21,49.21,49.01,49.12,96434.0,38.18,38.18,38.0248,38.1102,96434.0
2016-11-03 15:30:00,49.13,49.21,48.98,49.06,355109.0,38.1179,38.18,38.0016,38.0636,355109.0
2016-11-04 09:30:00,49.95,50.24,49.55,50.07,209902.0,38.7541,38.9791,38.4438,38.8472,209902.0
2016-11-04 10:00:00,50.09,50.27,49.81,49.85,131987.0,38.8628,39.0024,38.6455,38.6765,131987.0
2016-11-04 10:30:00,49.85,49.88,49.4,49.45,83754.0,38.6765,38.6998,38.3274,38.3662,83754.0
2016-11-04 11:00:00,49.46,49.56,49.27,49.33,103240.0,38.374,38.4515,38.2265,38.2731,103240.0
2016-11-04 11:30:00,49.34,49.47,49.28,49.45,53510.0,38.2809,38.3817,38.2343,38.3662,53510.0
2016-11-04 12:00:00,49.46,49.77,49.38,49.57,69353.0,38.374,38.6145,38.3119,38.4593,69353.0
2016-11-04 12:30:00,49.58,49.65,49.56,49.58,55027.0,38.4671,38.5214,38.4515,38.4671,55027.0
2016-11-04 13:00:00,49.58,49.72,49.56,49.66,53522.0,38.4671,38.5757,38.4515,38.5291,53522.0
2016-11-04 13:30:00,49.65,49.77,49.65,49.74,47916.0,38.5214,38.6145,38.5214,38.5912,47916.0
2016-11-04 14:00:00,49.73,49.88,49.71,49.88,79502.0,38.5834,38.6998,38.5679,38.6998,79502.0
2016-11-04 14:30:00,49.88,49.9,49.77,49.77,93140.0,38.6998,38.7153,38.6145,38.6145,93140.0
2016-11-04 15:00:00,49.76,49.76,49.53,49.58,126082.0,38.6067,38.6067,38.4283,38.4671,126082.0
2016-11-04 15:30:00,49.58,49.61,49.33,49.38,291641.0,38.4671,38.4903,38.2731,38.3119,291641.0
2016-11-07 09:30:00,49.74,49.84,49.42,49.69,102565.0,38.5912,38.6688,38.3429,38.5524,102565.0
2016-11-07 10:00:00,49.69,49.69,49.38,49.43,122192.0,38.5524,38.5524,38.3119,38.3507,122192.0
2016-11-07 10:30:00,49.44,49.83,49.41,49.79,65660.0,38.3584,38.661,38.3352,38.63,65660.0
2016-11-07 11:00:00,49.77,49.94,49.75,49.78,94069.0,38.6145,38.7464,38.599,38.6222,94069.0
2016-11-07 11:30:00,49.79,50.02,49.79,50.02,53198.0,38.63,38.8084,38.63,38.8084,53198.0
2016-11-07 12:00:00,50.04,50.14,49.99,50.12,53851.0,38.824,38.9015,38.7852,38.886,53851.0
2016-11-07 12:30:00,50.12,50.16,50.08,50.12,55047.0,38.886,38.9171,38.855,38.886,55047.0
2016-11-07 13:00:00,50.12,50.25,50.12,50.21,49907.0,38.886,38.9869,38.886,38.9559,49907.0
2016-11-07 13:30:00,50.22,50.32,50.2,50.32,72958.0,38.9636,39.0412,38.9481,39.0412,72958.0
2016-11-07 14:00:00,50.32,50.41,50.24,50.32,98173.0,39.0412,39.111,38.9791,39.0412,98173.0
2016-11-07 14:30:00,50.32,50.56,50.29,50.48,111062.0,39.0412,39.2274,39.0179,39.1653,111062.0
2016-11-07 15:00:00,50.49,50.72,50.49,50.64,174169.0,39.1731,39.3515,39.1731,39.2895,174169.0
2016-11-07 15:30:00,50.64,50.83,50.59,50.81,331692.0,39.2895,39.4369,39.2507,39.4214,331692.0
2016-11-08 09:30:00,50.93,51.33,50.83,51.25,111051.0,39.5145,39.8248,39.4369,39.7627,111051.0
2016-11-08 10:00:00,51.26,51.26,50.98,51.02,91130.0,39.7705,39.7705,39.5533,39.5843,91130.0
2016-11-08 10:30:00,51.02,51.05,50.76,50.92,79981.0,39.5843,39.6076,39.3826,39.5067,79981.0
2016-11-08 11:00:00,50.92,51.19,50.89,51.01,52905.0,39.5067,39.7162,39.4834,39.5765,52905.0
2016-11-08 11:30:00,51.0,51.14,50.99,51.12,80636.0,39.5688,39.6774,39.561,39.6619,80636.0
2016-11-08 12:00:00,51.15,51.22,51.07,51.16,41789.0,39.6852,39.7395,39.6231,39.6929,41789.0
2016-11-08 12:30:00,51.17,51.19,51.05,51.12,29041.0,39.7007,39.7162,39.6076,39.6619,29041.0
2016-11-08 13:00:00,51.12,51.15,50.94,51.13,51059.0,39.6619,39.6852,39.5222,39.6696,51059.0
2016-11-08 13:30:00,51.12,51.22,51.1,51.22,62190.0,39.6619,39.7395,39.6464,39.7395,62190.0
2016-11-08 14:00:00,51.2,51.26,51.09,51.17,49666.0,39.724,39.7705,39.6386,39.7007,49666.0
2016-11-08 14:30:00,51.18,51.32,51.15,51.29,49888.0,39.7084,39.8171,39.6852,39.7938,49888.0
2016-11-08 15:00:00,51.29,51.46,51.24,51.43,88214.0,39.7938,39.9257,39.755,39.9024,88214.0
2016-11-08 15:30:00,51.44,51.44,51.19,51.23,278459.0,39.9102,39.9102,39.7162,39.7472,278459.0
2016-11-09 09:30:00,49.8,49.87,49.4,49.51,115682.0,38.6378,38.6921,38.3274,38.4128,115682.0
2016-11-09 10:00:00,49.46,49.65,49.45,49.63,57029.0,38.374,38.5214,38.3662,38.5059,57029.0
2016-11-09 10:30:00,49.61,49.69,49.49,49.53,110397.0,38.4903,38.5524,38.3972,38.4283,110397.0
2016-11-09 11:00:00,49.54,49.67,49.41,49.67,48629.0,38.436,38.5369,38.3352,38.5369,48629.0
2016-11-09 11:30:00,49.69,49.87,49.54,49.87,65263.0,38.5524,38.6921,38.436,38.6921,65263.0
2016-11-09 12:00:00,49.89,49.93,49.49,49.59,85415.0,38.7076,38.7386,38.3972,38.4748,85415.0
2016-11-09 12:30:00,49.68,49.91,49.67,49.9,68817.0,38.5447,38.7231,38.5369,38.7153,68817.0
2016-11-09 13:00:00,49.93,49.99,49.29,49.3,78345.0,38.7386,38.7852,38.2421,38.2498,78345.0
2016-11-09 13:30:00,49.31,49.44,49.19,49.22,89814.0,38.2576,38.3584,38.1645,38.1878,89814.0
2016-11-09 14:00:00,49.23,49.28,49.06,49.12,118671.0,38.1955,38.2343,38.0636,38.1102,118671.0
2016-11-09 14:30:00,49.13,49.26,49.08,49.21,153651.0,38.1179,38.2188,38.0791,38.18,153651.0
2016-11-09 15:00:00,49.21,49.41,49.2,49.28,142348.0,38.18,38.3352,38.1722,38.2343,142348.0
2016-11-09 15:30:00,49.28,49.3,48.97,49.05,331733.0,38.2343,38.2498,37.9938,38.0559,331733.0
2016-11-10 09:30:00,48.71,48.71,47.55,47.7,185412.0,37.7921,37.7921,36.8921,37.0085,185412.0
2016-11-10 10:00:00,47.68,47.7,47.31,47.48,147354.0,36.9929,37.0085,36.7059,36.8378,147354.0
2016-11-10 10:30:00,47.48,47.67,47.28,47.46,181877.0,36.8378,36.9852,36.6826,36.8222,181877.0
2016-11-10 11:00:00,47.46,47.85,47.3,47.84,109141.0,36.8222,37.1248,36.6981,37.1171,109141.0
2016-11-10 11:30:00,47.83,48.25,47.82,48.12,104462.0,37.1093,37.4352,37.1016,37.3343,104462.0
2016-11-10 12:00:00,48.12,48.32,48.07,48.32,81479.0,37.3343,37.4895,37.2955,37.4895,81479.0
2016-11-10 12:30:00,48.32,48.5,48.21,48.42,68098.0,37.4895,37.6291,37.4041,37.5671,68098.0
2016-11-10 13:00:00,48.43,48.66,48.35,48.49,92611.0,37.5748,37.7533,37.5128,37.6214,92611.0
2016-11-10 13:30:00,48.49,48.51,48.07,48.17,90165.0,37.6214,37.6369,37.2955,37.3731,90165.0
2016-11-10 14:00:00,48.18,48.2,47.78,47.8,127568.0,37.3809,37.3964,37.0705,37.086,127568.0
2016-11-10 14:30:00,47.8,47.86,47.65,47.72,103164.0,37.086,37.1326,36.9697,37.024,103164.0
2016-11-10 15:00:00,47.73,47.82,47.65,47.75,146129.0,37.0317,37.1016,36.9697,37.0472,146129.0
2016-11-10 15:30:00,47.74,47.86,47.66,47.79,314346.0,37.0395,37.1326,36.9774,37.0783,314346.0
2016-11-11 09:30:00,47.8,48.23,47.75,47.93,93212.0,37.086,37.4197,37.0472,37.1869,93212.0
2016-11-11 10:00:00,47.9,47.97,47.65,47.95,181586.0,37.1636,37.2179,36.9697,37.2024,181586.0
2016-11-11 10:30:00,47.95,48.19,47.86,47.91,391602.0,37.2024,37.3886,37.1326,37.1714,391602.0
2016-11-11 11:00:00,47.94,48.01,47.83,47.96,70572.0,37.1947,37.249,37.1093,37.2102,70572.0
2016-11-11 11:30:00,47.97,48.33,47.88,48.33,50468.0,37.2179,37.4972,37.1481,37.4972,50468.0
2016-11-11 12:00:00,48.32,48.45,48.19,48.43,83052.0,37.4895,37.5903,37.3886,37.5748,83052.0
2016-11-11 12:30:00,48.42,48.42,48.17,48.18,56818.0,37.5671,37.5671,37.3731,37.3809,56818.0
2016-11-11 13:00:00,48.18,48.2,47.94,47.97,47870.0,37.3809,37.3964,37.1947,37.2179,47870.0
2016-11-11 13:30:00,47.99,48.03,47.83,47.86,67565.0,37.2335,37.2645,37.1093,37.1326,67565.0
2016-11-11 14:00:00,47.86,48.06,47.85,48.02,270331.0,37.1326,37.2878,37.1248,37.2567,270331.0
2016-11-11 14:30:00,48.01,48.03,47.65,47.65,234188.0,37.249,37.2645,36.9697,36.9697,234188.0
2016-11-11 15:00:00,47.64,47.8,47.61,47.7,69723.0,36.9619,37.086,36.9386,37.0085,69723.0
2016-11-11 15:30:00,47.7,47.81,47.65,47.76,173983.0,37.0085,37.0938,36.9697,37.055,173983.0
2016-11-14 09:30:00,47.49,47.63,46.97,47.63,394986.0,36.8455,36.9541,36.4421,36.9541,394986.0
2016-11-14 10:00:00,47.61,47.61,47.31,47.49,314263.0,36.9386,36.9386,36.7059,36.8455,314263.0
2016-11-14 10:30:00,47.49,48.0,47.47,48.0,202408.0,36.8455,37.2412,36.83,37.2412,202408.0
2016-11-14 11:00:00,48.01,48.25,47.97,48.04,165062.0,37.249,37.4352,37.2179,37.2722,165062.0
2016-11-14 11:30:00,48.05,48.2,48.05,48.09,60900.0,37.28,37.3964,37.28,37.311,60900.0
2016-11-14 12:00:00,48.1,48.21,48.09,48.18,318984.0,37.3188,37.4041,37.311,37.3809,318984.0
2016-11-14 12:30:00,48.17,48.33,48.15,48.3,79484.0,37.3731,37.4972,37.3576,37.474,79484.0
2016-11-14 13:00:00,48.3,48.33,48.02,48.02,122188.0,37.474,37.4972,37.2567,37.2567,122188.0
2016-11-14 13:30:00,48.04,48.24,48.02,48.24,41963.0,37.2722,37.4274,37.2567,37.4274,41963.0
2016-11-14 14:00:00,48.23,48.4,48.2,48.34,66607.0,37.4197,37.5516,37.3964,37.505,66607.0
2016-11-14 14:30:00,48.34,48.35,48.15,48.29,60258.0,37.505,37.5128,37.3576,37.4662,60258.0
2016-11-14 15:00:00,48.28,48.56,48.28,48.56,129844.0,37.4584,37.6757,37.4584,37.6757,129844.0
2016-11-14 15:30:00,48.56,48.67,48.5,48.62,490940.0,37.6757,37.761,37.6291,37.7222,490940.0
2016-11-15 09:30:00,48.88,49.23,48.7,48.9,165004.0,37.924,38.1955,37.7843,37.9395,165004.0
2016-11-15 10:00:00,48.91,49.06,48.65,49.0,171171.0,37.9472,38.0636,37.7455,38.0171,171171.0
2016-11-15 10:30:00,49.0,49.22,48.94,49.21,116281.0,38.0171,38.1878,37.9705,38.18,116281.0
2016-11-15 11:00:00,49.23,49.29,49.06,49.16,168559.0,38.1955,38.2421,38.0636,38.1412,168559.0
2016-11-15 11:30:00,49.15,49.45,48.95,49.36,116248.0,38.1334,38.3662,37.9783,38.2964,116248.0
2016-11-15 12:00:00,49.36,49.47,49.24,49.36,81667.0,38.2964,38.3817,38.2033,38.2964,81667.0
2016-11-15 12:30:00,49.37,49.41,49.18,49.26,63963.0,38.3041,38.3352,38.1567,38.2188,63963.0
2016-11-15 13:00:00,49.26,49.38,49.22,49.34,135923.0,38.2188,38.3119,38.1878,38.2809,135923.0
2016-11-15 13:30:00,49.34,49.35,49.2,49.31,74901.0,38.2809,38.2886,38.1722,38.2576,74901.0
2016-11-15 14:00:00,49.32,49.34,49.01,49.09,137898.0,38.2653,38.2809,38.0248,38.0869,137898.0
2016-11-15 14:30:00,49.1,49.16,49.02,49.04,74902.0,38.0947,38.1412,38.0326,38.0481,74902.0
2016-11-15 15:00:00,49.04,49.14,48.96,49.07,143563.0,38.0481,38.1257,37.986,38.0714,143563.0
2016-11-15 15:30:00,49.06,49.27,49.05,49.27,314726.0,38.0636,38.2265,38.0559,38.2265,314726.0
2016-11-16 09:30:00,49.36,49.52,48.82,48.82,122517.0,38.2964,38.4205,37.8774,37.8774,122517.0
2016-11-16 10:00:00,48.84,48.96,48.51,48.52,206653.0,37.8929,37.986,37.6369,37.6447,206653.0
2016-11-16 10:30:00,48.51,48.68,48.44,48.57,163620.0,37.6369,37.7688,37.5826,37.6834,163620.0
2016-11-16 11:00:00,48.55,48.59,48.31,48.32,78439.0,37.6679,37.699,37.4817,37.4895,78439.0
2016-11-16 11:30:00,48.33,48.44,48.31,48.34,62651.0,37.4972,37.5826,37.4817,37.505,62651.0
2016-11-16 12:00:00,48.35,48.46,48.29,48.41,54857.0,37.5128,37.5981,37.4662,37.5593,54857.0
2016-11-16 12:30:00,48.41,48.42,48.27,48.3,45382.0,37.5593,37.5671,37.4507,37.474,45382.0
2016-11-16 13:00:00,48.31,48.43,48.25,48.38,35941.0,37.4817,37.5748,37.4352,37.536,35941.0
2016-11-16 13:30:00,48.38,48.39,48.22,48.23,57993.0,37.536,37.5438,37.4119,37.4197,57993.0
2016-11-16 14:00:00,48.23,48.28,48.19,48.27,63447.0,37.4197,37.4584,37.3886,37.4507,63447.0
2016-11-16 14:30:00,48.28,48.31,48.21,48.22,53892.0,37.4584,37.4817,37.4041,37.4119,53892.0
2016-11-16 15:00:00,48.22,48.39,48.2,48.36,57419.0,37.4119,37.5438,37.3964,37.5205,57419.0
2016-11-16 15:30:00,48.35,48.57,48.32,48.48,313611.0,37.5128,37.6834,37.4895,37.6136,313611.0
2016-11-17 09:30:00,48.36,48.81,48.29,48.49,125177.0,37.5205,37.8697,37.4662,37.6214,125177.0
2016-11-17 10:00:00,48.5,48.71,48.49,48.61,80103.0,37.6291,37.7921,37.6214,37.7145,80103.0
2016-11-17 10:30:00,48.6,48.74,48.46,48.48,59111.0,37.7067,37.8153,37.5981,37.6136,59111.0
2016-11-17 11:00:00,48.46,48.59,48.31,48.47,108268.0,37.5981,37.699,37.4817,37.6059,108268.0
2016-11-17 11:30:00,48.47,48.47,48.32,48.37,194630.0,37.6059,37.6059,37.4895,37.5283,194630.0
2016-11-17 12:00:00,48.37,48.61,48.36,48.58,46629.0,37.5283,37.7145,37.5205,37.6912,46629.0
2016-11-17 12:30:00,48.59,48.61,48.47,48.5,37874.0,37.699,37.7145,37.6059,37.6291,37874.0
2016-11-17 13:00:00,48.51,48.59,48.45,48.5,31672.0,37.6369,37.699,37.5903,37.6291,31672.0
2016-11-17 13:30:00,48.51,48.54,48.43,48.49,40112.0,37.6369,37.6602,37.5748,37.6214,40112.0
2016-11-17 14:00:00,48.48,48.51,48.38,48.44,44262.0,37.6136,37.6369,37.536,37.5826,44262.0
2016-11-17 14:30:00,48.46,48.48,48.35,48.4,61103.0,37.5981,37.6136,37.5128,37.5516,61103.0
2016-11-17 15:00:00,48.39,48.4,48.3,48.4,61405.0,37.5438,37.5516,37.474,37.5516,61405.0
2016-11-17 15:30:00,48.4,48.53,48.39,48.51,246910.0,37.5516,37.6524,37.5438,37.6369,246910.0
2016-11-18 09:30:00,48.43,48.82,48.34,48.63,102672.0,37.5748,37.8774,37.505,37.73,102672.0
2016-11-18 10:00:00,48.64,48.77,48.47,48.47,84044.0,37.7378,37.8386,37.6059,37.6059,84044.0
2016-11-18 10:30:00,48.49,48.63,48.44,48.63,60120.0,37.6214,37.73,37.5826,37.73,60120.0
2016-11-18 11:00:00,48.63,48.78,48.6,48.64,83457.0,37.73,37.8464,37.7067,37.7378,83457.0
2016-11-18 11:30:00,48.66,48.71,48.57,48.67,50444.0,37.7533,37.7921,37.6834,37.761,50444.0
2016-11-18 12:00:00,48.66,48.66,48.42,48.43,19761.0,37.7533,37.7533,37.5671,37.5748,19761.0
2016-11-18 12:30:00,48.43,48.43,48.32,48.35,16851.0,37.5748,37.5748,37.4895,37.5128,16851.0
2016-11-18 13:00:00,48.35,48.54,48.33,48.52,55618.0,37.5128,37.6602,37.4972,37.6447,55618.0
2016-11-18 13:30:00,48.52,48.55,48.43,48.46,79886.0,37.6447,37.6679,37.5748,37.5981,79886.0
2016-11-18 14:00:00,48.45,48.47,48.34,48.37,59495.0,37.5903,37.6059,37.505,37.5283,59495.0
2016-11-18 14:30:00,48.38,48.38,48.28,48.32,53653.0,37.536,37.536,37.4584,37.4895,53653.0
2016-11-18 15:00:00,48.32,48.56,48.32,48.55,50547.0,37.4895,37.6757,37.4895,37.6679,50547.0
2016-11-18 15:30:00,48.55,48.56,48.43,48.49,116855.0,37.6679,37.6757,37.5748,37.6214,116855.0
2016-11-21 09:30:00,48.53,48.81,48.47,48.51,35973.0,37.6524,37.8697,37.6059,37.6369,35973.0
2016-11-21 10:00:00,48.56,48.81,48.54,48.76,14583.0,37.6757,37.8697,37.6602,37.8309,14583.0
2016-11-21 10:30:00,48.76,48.82,48.67,48.67,47780.0,37.8309,37.8774,37.761,37.761,47780.0
2016-11-21 11:00:00,48.67,48.89,48.63,48.82,48098.0,37.761,37.9317,37.73,37.8774,48098.0
2016-11-21 11:30:00,48.81,48.99,48.8,48.96,98774.0,37.8697,38.0093,37.8619,37.986,98774.0
2016-11-21 12:00:00,48.96,49.12,48.95,48.95,20754.0,37.986,38.1102,37.9783,37.9783,20754.0
2016-11-21 12:30:00,48.95,49.01,48.9,48.98,19763.0,37.9783,38.0248,37.9395,38.0016,19763.0
2016-11-21 13:00:00,48.99,49.0,48.91,48.92,18141.0,38.0093,38.0171,37.9472,37.955,18141.0
2016-11-21 13:30:00,48.92,48.92,48.84,48.87,29840.0,37.955,37.955,37.8929,37.9162,29840.0
2016-11-21 14:00:00,48.85,48.86,48.8,48.8,22617.0,37.9007,37.9084,37.8619,37.8619,22617.0
2016-11-21 14:30:00,48.81,48.84,48.74,48.77,26537.0,37.8697,37.8929,37.8153,37.8386,26537.0
2016-11-21 15:00:00,48.77,48.83,48.77,48.79,34272.0,37.8386,37.8852,37.8386,37.8541,34272.0
2016-11-21 15:30:00,48.79,48.85,48.7,48.84,126562.0,37.8541,37.9007,37.7843,37.8929,126562.0
2016-11-22 09:30:00,48.92,49.1,48.77,48.93,61340.0,37.955,38.0947,37.8386,37.9628,61340.0
2016-11-22 10:00:00,48.93,49.12,48.89,49.09,78198.0,37.9628,38.1102,37.9317,38.0869,78198.0
2016-11-22 10:30:00,49.09,49.22,49.08,49.15,37526.0,38.0869,38.1878,38.0791,38.1334,37526.0
2016-11-22 11:00:00,49.15,49.24,49.14,49.21,49593.0,38.1334,38.2033,38.1257,38.18,49593.0
2016-11-22 11:30:00,49.2,49.22,49.08,49.13,39875.0,38.1722,38.1878,38.0791,38.1179,39875.0
2016-11-22 12:00:00,49.13,49.32,49.11,49.32,41665.0,38.1179,38.2653,38.1024,38.2653,41665.0
2016-11-22 12:30:00,49.32,49.32,49.21,49.26,25114.0,38.2653,38.2653,38.18,38.2188,25114.0
2016-11-22 13:00:00,49.26,49.36,49.21,49.32,36120.0,38.2188,38.2964,38.18,38.2653,36120.0
2016-11-22 13:30:00,49.33,49.4,49.31,49.36,143198.0,38.2731,38.3274,38.2576,38.2964,143198.0
2016-11-22 14:00:00,49.36,49.38,49.29,49.34,108153.0,38.2964,38.3119,38.2421,38.2809,108153.0
2016-11-22 14:30:00,49.34,49.45,49.33,49.38,102143.0,38.2809,38.3662,38.2731,38.3119,102143.0
2016-11-22 15:00:00,49.39,49.42,49.28,49.39,110829.0,38.3197,38.3429,38.2343,38.3197,110829.0
2016-11-22 15:30:00,49.39,49.53,49.36,49.45,272359.0,38.3197,38.4283,38.2964,38.3662,272359.0
2016-11-23 09:30:00,48.85,49.44,48.83,49.15,189002.0,37.9007,38.3584,37.8852,38.1334,189002.0
2016-11-23 10:00:00,49.19,49.24,49.03,49.09,63606.0,38.1645,38.2033,38.0403,38.0869,63606.0
2016-11-23 10:30:00,49.11,49.16,48.96,48.98,61023.0,38.1024,38.1412,37.986,38.0016,61023.0
2016-11-23 11:00:00,48.98,49.17,48.96,49.14,39972.0,38.0016,38.149,37.986,38.1257,39972.0
2016-11-23 11:30:00,49.14,49.2,49.02,49.05,155435.0,38.1257,38.1722,38.0326,38.0559,155435.0
2016-11-23 12:00:00,49.05,49.2,49.01,49.18,37247.0,38.0559,38.1722,38.0248,38.1567,37247.0
2016-11-23 12:30:00,49.18,49.37,49.17,49.24,58916.0,38.1567,38.3041,38.149,38.2033,58916.0
2016-11-23 13:00:00,49.25,49.36,49.23,49.3,46396.0,38.211,38.2964,38.1955,38.2498,46396.0
2016-11-23 13:30:00,49.31,49.35,49.23,49.24,21881.0,38.2576,38.2886,38.1955,38.2033,21881.0
2016-11-23 14:00:00,49.24,49.29,49.12,49.19,47428.0,38.2033,38.2421,38.1102,38.1645,47428.0
2016-11-23 14:30:00,49.2,49.26,49.14,49.26,62725.0,38.1722,38.2188,38.1257,38.2188,62725.0
2016-11-23 15:00:00,49.27,49.29,49.07,49.07,90331.0,38.2265,38.2421,38.0714,38.0714,90331.0
2016-11-23 15:30:00,49.07,49.16,49.04,49.08,138150.0,38.0714,38.1412,38.0481,38.0791,138150.0
2016-11-25 09:30:00,49.22,49.84,49.14,49.84,101389.0,38.1878,38.6688,38.1257,38.6688,101389.0
2016-11-25 10:00:00,49.86,49.96,49.85,49.9,52213.0,38.6843,38.7619,38.6765,38.7153,52213.0
2016-11-25 10:30:00,49.89,50.09,49.89,50.05,37311.0,38.7076,38.8628,38.7076,38.8317,37311.0
2016-11-25 11:00:00,50.04,50.05,49.89,49.98,51515.0,38.824,38.8317,38.7076,38.7774,51515.0
2016-11-25 11:30:00,49.99,50.0,49.75,49.81,46824.0,38.7852,38.7929,38.599,38.6455,46824.0
2016-11-25 12:00:00,49.81,49.88,49.78,49.79,48944.0,38.6455,38.6998,38.6222,38.63,48944.0
2016-11-25 12:30:00,49.79,49.99,49.78,49.99,133918.0,38.63,38.7852,38.6222,38.7852,133918.0
2016-11-28 09:30:00,50.15,50.59,50.13,50.57,84411.0,38.9093,39.2507,38.8938,39.2352,84411.0
2016-11-28 10:00:00,50.58,50.66,50.47,50.6,57941.0,39.2429,39.305,39.1576,39.2584,57941.0
2016-11-28 10:30:00,50.62,50.97,50.62,50.95,81057.0,39.274,39.5455,39.274,39.53,81057.0
2016-11-28 11:00:00,50.96,51.04,50.86,50.94,83402.0,39.5377,39.5998,39.4602,39.5222,83402.0
2016-11-28 11:30:00,50.95,51.0,50.77,50.82,39844.0,39.53,39.5688,39.3903,39.4291,39844.0
2016-11-28 12:00:00,50.85,50.98,50.81,50.98,28228.0,39.4524,39.5533,39.4214,39.5533,28228.0
2016-11-28 12:30:00,50.99,51.1,50.94,51.1,95936.0,39.561,39.6464,39.5222,39.6464,95936.0
2016-11-28 13:00:00,51.1,51.21,51.08,51.09,61637.0,39.6464,39.7317,39.6309,39.6386,61637.0
2016-11-28 13:30:00,51.09,51.09,50.92,50.97,23369.0,39.6386,39.6386,39.5067,39.5455,23369.0
2016-11-28 14:00:00,50.97,51.03,50.86,50.95,46463.0,39.5455,39.5921,39.4602,39.53,46463.0
2016-11-28 14:30:00,50.94,51.01,50.91,51.01,38837.0,39.5222,39.5765,39.499,39.5765,38837.0
2016-11-28 15:00:00,51.0,51.04,50.92,51.03,74364.0,39.5688,39.5998,39.5067,39.5921,74364.0
2016-11-28 15:30:00,51.04,51.13,50.99,51.08,169378.0,39.5998,39.6696,39.561,39.6309,169378.0
2016-11-29 09:30:00,50.81,51.18,50.68,51.15,103445.0,39.4214,39.7084,39.3205,39.6852,103445.0
2016-11-29 10:00:00,51.16,51.37,50.9,50.96,110677.0,39.6929,39.8559,39.4912,39.5377,110677.0
2016-11-29 10:30:00,50.95,51.23,50.9,51.23,72347.0,39.53,39.7472,39.4912,39.7472,72347.0
2016-11-29 11:00:00,51.21,51.3,51.12,51.28,114584.0,39.7317,39.8015,39.6619,39.786,114584.0
2016-11-29 11:30:00,51.28,51.28,51.1,51.17,54896.0,39.786,39.786,39.6464,39.7007,54896.0
2016-11-29 12:00:00,51.2,51.21,50.9,50.98,96503.0,39.724,39.7317,39.4912,39.5533,96503.0
2016-11-29 12:30:00,50.99,51.04,50.91,50.96,43997.0,39.561,39.5998,39.499,39.5377,43997.0
2016-11-29 13:00:00,50.97,51.09,50.96,51.02,34280.0,39.5455,39.6386,39.5377,39.5843,34280.0
2016-11-29 13:30:00,51.02,51.08,50.96,51.05,39589.0,39.5843,39.6309,39.5377,39.6076,39589.0
2016-11-29 14:00:00,51.06,51.09,50.92,50.96,47794.0,39.6153,39.6386,39.5067,39.5377,47794.0
2016-11-29 14:30:00,50.97,51.05,50.92,50.99,41965.0,39.5455,39.6076,39.5067,39.561,41965.0
2016-11-29 15:00:00,51.0,51.04,50.95,51.02,83212.0,39.5688,39.5998,39.53,39.5843,83212.0
2016-11-29 15:30:00,51.02,51.04,50.92,50.93,319862.0,39.5843,39.5998,39.5067,39.5145,319862.0
2016-11-30 09:30:00,49.47,50.34,49.47,49.98,177357.0,38.3817,39.0567,38.3817,38.7774,177357.0
2016-11-30 10:00:00,49.98,50.21,49.83,50.08,94075.0,38.7774,38.9559,38.661,38.855,94075.0
2016-11-30 10:30:00,50.07,50.28,50.05,50.1,70660.0,38.8472,39.0102,38.8317,38.8705,70660.0
2016-11-30 11:00:00,50.11,50.11,49.6,49.6,84005.0,38.8783,38.8783,38.4826,38.4826,84005.0
2016-11-30 11:30:00,49.6,49.6,49.37,49.47,70328.0,38.4826,38.4826,38.3041,38.3817,70328.0
2016-11-30 12:00:00,49.5,49.72,49.49,49.62,92359.0,38.405,38.5757,38.3972,38.4981,92359.0
2016-11-30 12:30:00,49.62,49.68,49.41,49.49,91397.0,38.4981,38.5447,38.3352,38.3972,91397.0
2016-11-30 13:00:00,49.48,49.6,49.48,49.54,30971.0,38.3895,38.4826,38.3895,38.436,30971.0
2016-11-30 13:30:00,49.54,49.56,49.38,49.44,40406.0,38.436,38.4515,38.3119,38.3584,40406.0
2016-11-30 14:00:00,49.45,49.47,49.33,49.34,84817.0,38.3662,38.3817,38.2731,38.2809,84817.0
2016-11-30 14:30:00,49.33,49.37,49.23,49.29,95305.0,38.2731,38.3041,38.1955,38.2421,95305.0
2016-11-30 15:00:00,49.3,49.38,49.24,49.34,107079.0,38.2498,38.3119,38.2033,38.2809,107079.0
2016-11-30 15:30:00,49.33,49.35,49.12,49.12,321324.0,38.2731,38.2886,38.1102,38.1102,321324.0
2016-12-01 09:30:00,48.85,49.0,48.58,48.9,137500.0,37.9007,38.0171,37.6912,37.9395,137500.0
2016-12-01 10:00:00,48.91,48.94,48.51,48.57,55725.0,37.9472,37.9705,37.6369,37.6834,55725.0
2016-12-01 10:30:00,48.55,48.73,48.54,48.7,179858.0,37.6679,37.8076,37.6602,37.7843,179858.0
2016-12-01 11:00:00,48.72,48.73,48.45,48.48,78114.0,37.7998,37.8076,37.5903,37.6136,78114.0
2016-12-01 11:30:00,48.48,48.59,48.44,48.5,46382.0,37.6136,37.699,37.5826,37.6291,46382.0
2016-12-01 12:00:00,48.51,48.57,48.47,48.52,37081.0,37.6369,37.6834,37.6059,37.6447,37081.0
2016-12-01 12:30:00,48.53,48.53,48.36,48.47,41669.0,37.6524,37.6524,37.5205,37.6059,41669.0
2016-12-01 13:00:00,48.45,48.47,48.32,48.37,34745.0,37.5903,37.6059,37.4895,37.5283,34745.0
2016-12-01 13:30:00,48.38,48.62,48.35,48.61,32445.0,37.536,37.7222,37.5128,37.7145,32445.0
2016-12-01 14:00:00,48.62,48.76,48.57,48.7,86315.0,37.7222,37.8309,37.6834,37.7843,86315.0
2016-12-01 14:30:00,48.7,48.8,48.67,48.75,49952.0,37.7843,37.8619,37.761,37.8231,49952.0
2016-12-01 15:00:00,48.75,48.9,48.73,48.84,101113.0,37.8231,37.9395,37.8076,37.8929,101113.0
2016-12-01 15:30:00,48.84,48.94,48.8,48.92,281575.0,37.8929,37.9705,37.8619,37.955,281575.0
2016-12-02 09:30:00,49.22,49.81,49.22,49.69,138178.0,38.1878,38.6455,38.1878,38.5524,138178.0
2016-12-02 10:00:00,49.7,49.99,49.63,49.78,106966.0,38.5602,38.7852,38.5059,38.6222,106966.0
2016-12-02 10:30:00,49.77,49.77,49.5,49.64,90678.0,38.6145,38.6145,38.405,38.5136,90678.0
2016-12-02 11:00:00,49.65,49.79,49.63,49.66,81859.0,38.5214,38.63,38.5059,38.5291,81859.0
2016-12-02 11:30:00,49.65,49.74,49.57,49.62,36524.0,38.5214,38.5912,38.4593,38.4981,36524.0
2016-12-02 12:00:00,49.64,49.7,49.56,49.66,34834.0,38.5136,38.5602,38.4515,38.5291,34834.0
2016-12-02 12:30:00,49.65,49.66,49.46,49.49,35953.0,38.5214,38.5291,38.374,38.3972,35953.0
2016-12-02 13:00:00,49.5,49.6,49.43,49.55,128896.0,38.405,38.4826,38.3507,38.4438,128896.0
2016-12-02 13:30:00,49.55,49.75,49.51,49.57,323713.0,38.4438,38.599,38.4128,38.4593,323713.0
2016-12-02 14:00:00,49.57,49.58,49.38,49.53,38139.0,38.4593,38.4671,38.3119,38.4283,38139.0
2016-12-02 14:30:00,49.51,49.52,49.44,49.44,31926.0,38.4128,38.4205,38.3584,38.3584,31926.0
2016-12-02 15:00:00,49.44,49.79,49.44,49.78,115221.0,38.3584,38.63,38.3584,38.6222,115221.0
2016-12-02 15:30:00,49.78,49.88,49.63,49.67,214402.0,38.6222,38.6998,38.5059,38.5369,214402.0
2016-12-05 09:30:00,49.09,49.12,48.52,48.55,227137.0,38.4278,38.4513,37.9816,38.0051,227137.0
2016-12-05 10:00:00,48.56,48.71,48.41,48.59,63131.0,38.0129,38.1303,37.8955,38.0364,63131.0
2016-12-05 10:30:00,48.58,48.75,48.57,48.71,92898.0,38.0286,38.1616,38.0207,38.1303,92898.0
2016-12-05 11:00:00,48.7,48.85,48.67,48.71,42035.0,38.1225,38.2399,38.099,38.1303,42035.0
2016-12-05 11:30:00,48.71,48.76,48.58,48.64,138279.0,38.1303,38.1695,38.0286,38.0755,138279.0
2016-12-05 12:00:00,48.63,48.72,48.57,48.69,70005.0,38.0677,38.1381,38.0207,38.1147,70005.0
2016-12-05 12:30:00,48.69,48.81,48.68,48.8,32419.0,38.1147,38.2086,38.1068,38.2008,32419.0
2016-12-05 13:00:00,48.81,49.15,48.78,49.09,72838.0,38.2086,38.4748,38.1851,38.4278,72838.0
2016-12-05 13:30:00,49.1,49.18,49.07,49.08,33022.0,38.4356,38.4982,38.4121,38.42,33022.0
2016-12-05 14:00:00,49.09,49.11,48.98,49.03,28347.0,38.4278,38.4434,38.3417,38.3808,28347.0
2016-12-05 14:30:00,49.04,49.05,48.95,48.97,32039.0,38.3886,38.3965,38.3182,38.3338,32039.0
2016-12-05 15:00:00,48.98,49.13,48.97,49.07,46194.0,38.3417,38.4591,38.3338,38.4121,46194.0
2016-12-05 15:30:00,49.07,49.16,49.02,49.16,129210.0,38.4121,38.4826,38.373,38.4826,129210.0
2016-12-06 09:30:00,49.32,49.54,49.12,49.26,86094.0,38.6078,38.78,38.4513,38.5609,86094.0
2016-12-06 10:00:00,49.28,49.45,49.16,49.45,56340.0,38.5765,38.7096,38.4826,38.7096,56340.0
2016-12-06 10:30:00,49.43,49.57,49.38,49.55,55864.0,38.6939,38.8035,38.6548,38.7879,55864.0
2016-12-06 11:00:00,49.56,49.57,49.34,49.37,77277.0,38.7957,38.8035,38.6235,38.647,77277.0
2016-12-06 11:30:00,49.37,49.41,49.25,49.32,52144.0,38.647,38.6783,38.553,38.6078,52144.0
2016-12-06 12:00:00,49.34,49.4,49.21,49.22,64787.0,38.6235,38.6705,38.5217,38.5296,64787.0
2016-12-06 12:30:00,49.22,49.3,49.18,49.3,49310.0,38.5296,38.5922,38.4982,38.5922,49310.0
2016-12-06 13:00:00,49.3,49.39,49.3,49.33,45144.0,38.5922,38.6626,38.5922,38.6157,45144.0
2016-12-06 13:30:00,49.33,49.44,49.27,49.34,72740.0,38.6157,38.7018,38.5687,38.6235,72740.0
2016-12-06 14:00:00,49.35,49.5,49.34,49.48,156530.0,38.6313,38.7487,38.6235,38.7331,156530.0
2016-12-06 14:30:00,49.47,49.57,49.34,49.5,99620.0,38.7253,38.8035,38.6235,38.7487,99620.0
2016-12-06 15:00:00,49.5,49.55,49.35,49.39,133098.0,38.7487,38.7879,38.6313,38.6626,133098.0
2016-12-06 15:30:00,49.39,49.39,49.28,49.34,423037.0,38.6626,38.6626,38.5765,38.6235,423037.0
2016-12-07 09:30:00,49.58,50.14,49.42,49.98,114384.0,38.8114,39.2497,38.6861,39.1245,114384.0
2016-12-07 10:00:00,49.99,50.18,49.96,50.06,52726.0,39.1323,39.281,39.1088,39.1871,52726.0
2016-12-07 10:30:00,50.05,50.15,50.01,50.05,27109.0,39.1793,39.2576,39.148,39.1793,27109.0
2016-12-07 11:00:00,50.05,50.09,49.94,49.94,30997.0,39.1793,39.2106,39.0932,39.0932,30997.0
2016-12-07 11:30:00,49.95,50.19,49.94,50.14,35969.0,39.101,39.2889,39.0932,39.2497,35969.0
2016-12-07 12:00:00,50.14,50.14,49.92,49.93,112293.0,39.2497,39.2497,39.0775,39.0853,112293.0
2016-12-07 12:30:00,49.93,49.95,49.79,49.81,36770.0,39.0853,39.101,38.9757,38.9914,36770.0
2016-12-07 13:00:00,49.82,49.87,49.75,49.81,159116.0,38.9992,39.0384,38.9444,38.9914,159116.0
2016-12-07 13:30:00,49.8,49.84,49.68,49.74,138028.0,38.9836,39.0149,38.8896,38.9366,138028.0
2016-12-07 14:00:00,49.74,49.74,49.54,49.57,123550.0,38.9366,38.9366,38.78,38.8035,123550.0
2016-12-07 14:30:00,49.57,49.61,49.48,49.55,130931.0,38.8035,38.8348,38.7331,38.7879,130931.0
2016-12-07 15:00:00,49.55,49.76,49.48,49.76,107548.0,38.7879,38.9523,38.7331,38.9523,107548.0
2016-12-07 15:30:00,49.75,49.91,49.66,49.89,453514.0,38.9444,39.0697,38.874,39.054,453514.0
2016-12-08 09:30:00,49.39,49.72,48.8,49.44,201288.0,38.6626,38.921,38.2008,38.7018,201288.0
2016-12-08 10:00:00,49.46,49.74,49.45,49.45,59172.0,38.7174,38.9366,38.7096,38.7096,59172.0
2016-12-08 10:30:00,49.47,49.61,49.36,49.36,74157.0,38.7253,38.8348,38.6391,38.6391,74157.0
2016-12-08 11:00:00,49.35,49.5,49.32,49.43,78565.0,38.6313,38.7487,38.6078,38.6939,78565.0
2016-12-08 11:30:00,49.42,49.5,49.35,49.43,40825.0,38.6861,38.7487,38.6313,38.6939,40825.0
2016-12-08 12:00:00,49.42,49.54,49.4,49.5,46719.0,38.6861,38.78,38.6705,38.7487,46719.0
2016-12-08 12:30:00,49.51,49.68,49.5,49.68,37809.0,38.7566,38.8896,38.7487,38.8896,37809.0
2016-12-08 13:00:00,49.68,49.68,49.57,49.66,22973.0,38.8896,38.8896,38.8035,38.874,22973.0
2016-12-08 13:30:00,49.67,49.97,49.66,49.96,80055.0,38.8818,39.1167,38.874,39.1088,80055.0
2016-12-08 14:00:00,49.96,49.96,49.85,49.85,32104.0,39.1088,39.1088,39.0227,39.0227,32104.0
2016-12-08 14:30:00,49.85,49.86,49.75,49.79,37612.0,39.0227,39.0305,38.9444,38.9757,37612.0
2016-12-08 15:00:00,49.79,49.84,49.69,49.69,64680.0,38.9757,39.0149,38.8975,38.8975,64680.0
2016-12-08 15:30:00,49.7,49.9,49.69,49.83,128674.0,38.9053,39.0619,38.8975,39.0071,128674.0
2016-12-09 09:30:00,49.82,50.12,49.75,49.99,452505.0,38.9992,39.2341,38.9444,39.1323,452505.0
2016-12-09 10:00:00,49.98,50.31,49.94,50.11,66773.0,39.1245,39.3828,39.0932,39.2262,66773.0
2016-12-09 10:30:00,50.14,50.32,50.13,50.22,141780.0,39.2497,39.3906,39.2419,39.3124,141780.0
2016-12-09 11:00:00,50.23,50.24,50.03,50.21,79615.0,39.3202,39.328,39.1636,39.3045,79615.0
2016-12-09 11:30:00,50.21,50.28,50.14,50.26,185744.0,39.3045,39.3593,39.2497,39.3437,185744.0
2016-12-09 12:00:00,50.25,50.31,50.19,50.28,76714.0,39.3358,39.3828,39.2889,39.3593,76714.0
2016-12-09 12:30:00,50.28,50.3,50.19,50.25,58278.0,39.3593,39.375,39.2889,39.3358,58278.0
2016-12-09 13:00:00,50.25,50.44,50.25,50.38,79290.0,39.3358,39.4846,39.3358,39.4376,79290.0
2016-12-09 13:30:00,50.39,50.52,50.38,50.45,106132.0,39.4454,39.5472,39.4376,39.4924,106132.0
2016-12-09 14:00:00,50.44,50.55,50.34,50.35,174931.0,39.4846,39.5707,39.4063,39.4141,174931.0
2016-12-09 14:30:00,50.35,50.47,50.32,50.41,255253.0,39.4141,39.5081,39.3906,39.4611,255253.0
2016-12-09 15:00:00,50.41,50.6,50.37,50.5,232058.0,39.4611,39.6098,39.4298,39.5315,232058.0
2016-12-09 15:30:00,50.5,50.73,50.44,50.73,524450.0,39.5315,39.7116,39.4846,39.7116,524450.0
2016-12-12 09:30:00,50.57,50.64,50.35,50.6,145475.0,39.5863,39.6411,39.4141,39.6098,145475.0
2016-12-12 10:00:00,50.6,51.06,50.6,51.06,84342.0,39.6098,39.9699,39.6098,39.9699,84342.0
2016-12-12 10:30:00,51.07,51.18,50.98,51.17,130848.0,39.9777,40.0638,39.9073,40.056,130848.0
2016-12-12 11:00:00,51.17,51.34,51.12,51.33,70746.0,40.056,40.1891,40.0169,40.1813,70746.0
2016-12-12 11:30:00,51.33,51.34,51.18,51.3,66120.0,40.1813,40.1891,40.0638,40.1578,66120.0
2016-12-12 12:00:00,51.3,51.31,51.16,51.26,47589.0,40.1578,40.1656,40.0482,40.1265,47589.0
2016-12-12 12:30:00,51.26,51.29,51.14,51.24,43741.0,40.1265,40.15,40.0325,40.1108,43741.0
2016-12-12 13:00:00,51.23,51.24,51.14,51.17,64144.0,40.103,40.1108,40.0325,40.056,64144.0
2016-12-12 13:30:00,51.18,51.18,51.07,51.08,64526.0,40.0638,40.0638,39.9777,39.9856,64526.0
2016-12-12 14:00:00,51.07,51.18,51.06,51.13,81323.0,39.9777,40.0638,39.9699,40.0247,81323.0
2016-12-12 14:30:00,51.14,51.16,51.05,51.15,39951.0,40.0325,40.0482,39.9621,40.0404,39951.0
2016-12-12 15:00:00,51.15,51.31,51.11,51.27,92418.0,40.0404,40.1656,40.009,40.1343,92418.0
2016-12-12 15:30:00,51.28,51.4,51.24,51.32,249174.0,40.1421,40.2361,40.1108,40.1734,249174.0
2016-12-13 09:30:00,51.37,51.74,51.26,51.44,62199.0,40.2126,40.5022,40.1265,40.2674,62199.0
2016-12-13 10:00:00,51.39,51.39,51.16,51.29,59532.0,40.2282,40.2282,40.0482,40.15,59532.0
2016-12-13 10:30:00,51.28,51.44,51.22,51.41,105970.0,40.1421,40.2674,40.0952,40.2439,105970.0
2016-12-13 11:00:00,51.41,51.57,51.29,51.55,112162.0,40.2439,40.3691,40.15,40.3535,112162.0
2016-12-13 11:30:00,51.55,51.55,51.44,51.55,95074.0,40.3535,40.3535,40.2674,40.3535,95074.0
2016-12-13 12:00:00,51.55,51.63,51.47,51.62,87644.0,40.3535,40.4161,40.2909,40.4083,87644.0
2016-12-13 12:30:00,51.63,51.68,51.49,51.55,47415.0,40.4161,40.4552,40.3065,40.3535,47415.0
2016-12-13 13:00:00,51.56,51.61,51.47,51.49,45511.0,40.3613,40.4004,40.2909,40.3065,45511.0
2016-12-13 13:30:00,51.5,51.52,51.42,51.48,31168.0,40.3143,40.33,40.2517,40.2987,31168.0
2016-12-13 14:00:00,51.49,51.67,51.46,51.59,45365.0,40.3065,40.4474,40.283,40.3848,45365.0
2016-12-13 14:30:00,51.59,51.74,51.58,51.7,66851.0,40.3848,40.5022,40.377,40.4709,66851.0
2016-12-13 15:00:00,51.69,51.87,51.66,51.86,80869.0,40.4631,40.604,40.4396,40.5961,80869.0
2016-12-13 15:30:00,51.85,51.94,51.76,51.92,283782.0,40.5883,40.6588,40.5179,40.6431,283782.0
2016-12-14 09:30:00,52.03,52.36,51.88,51.93,57389.0,40.7292,40.9876,40.6118,40.6509,57389.0
2016-12-14 10:00:00,51.94,51.99,51.61,51.61,38525.0,40.6588,40.6979,40.4004,40.4004,38525.0
2016-12-14 10:30:00,51.67,51.91,51.63,51.71,38235.0,40.4474,40.6353,40.4161,40.4787,38235.0
2016-12-14 11:00:00,51.71,51.76,51.56,51.69,107310.0,40.4787,40.5179,40.3613,40.4631,107310.0
2016-12-14 11:30:00,51.67,51.8,51.61,51.74,28254.0,40.4474,40.5492,40.4004,40.5022,28254.0
2016-12-14 12:00:00,51.75,51.78,51.65,51.69,109984.0,40.51,40.5335,40.4318,40.4631,109984.0
2016-12-14 12:30:00,51.69,51.74,51.6,51.64,30404.0,40.4631,40.5022,40.3926,40.4239,30404.0
2016-12-14 13:00:00,51.64,51.74,51.6,51.74,27404.0,40.4239,40.5022,40.3926,40.5022,27404.0
2016-12-14 13:30:00,51.74,51.86,51.67,51.8,49899.0,40.5022,40.5961,40.4474,40.5492,49899.0
2016-12-14 14:00:00,51.77,51.77,50.87,50.99,105318.0,40.5257,40.5257,39.8212,39.9151,105318.0
2016-12-14 14:30:00,51.03,51.17,50.77,50.8,71649.0,39.9464,40.056,39.7429,39.7664,71649.0
2016-12-14 15:00:00,50.77,50.85,50.64,50.71,90935.0,39.7429,39.8055,39.6411,39.6959,90935.0
2016-12-14 15:30:00,50.7,51.05,50.64,50.7,240453.0,39.6881,39.9621,39.6411,39.6881,240453.0
2016-12-15 09:30:00,50.58,50.79,50.36,50.79,66433.0,39.5942,39.7586,39.4219,39.7586,66433.0
2016-12-15 10:00:00,50.76,51.0,50.71,50.9,91193.0,39.7351,39.9229,39.6959,39.8447,91193.0
2016-12-15 10:30:00,50.89,51.12,50.87,51.08,57301.0,39.8368,40.0169,39.8212,39.9856,57301.0
2016-12-15 11:00:00,51.09,51.12,50.94,50.95,30343.0,39.9934,40.0169,39.876,39.8838,30343.0
2016-12-15 11:30:00,50.93,51.03,50.84,50.97,27805.0,39.8681,39.9464,39.7977,39.8995,27805.0
2016-12-15 12:00:00,51.01,51.14,50.99,51.07,28934.0,39.9308,40.0325,39.9151,39.9777,28934.0
2016-12-15 12:30:00,51.07,51.08,50.98,51.01,37844.0,39.9777,39.9856,39.9073,39.9308,37844.0
2016-12-15 13:00:00,51.02,51.12,50.94,50.94,36015.0,39.9386,40.0169,39.876,39.876,36015.0
2016-12-15 13:30:00,50.95,50.99,50.85,50.92,32700.0,39.8838,39.9151,39.8055,39.8603,32700.0
2016-12-15 14:00:00,50.92,51.19,50.92,51.15,41507.0,39.8603,40.0717,39.8603,40.0404,41507.0
2016-12-15 14:30:00,51.14,51.23,51.08,51.08,43352.0,40.0325,40.103,39.9856,39.9856,43352.0
2016-12-15 15:00:00,51.08,51.12,50.96,50.96,63215.0,39.9856,40.0169,39.8916,39.8916,63215.0
2016-12-15 15:30:00,50.97,51.15,50.97,51.1,142891.0,39.8995,40.0404,39.8995,40.0012,142891.0
2016-12-16 09:30:00,51.13,51.77,51.13,51.29,339833.0,40.0247,40.5257,40.0247,40.15,339833.0
2016-12-16 10:00:00,51.31,51.4,51.25,51.28,45552.0,40.1656,40.2361,40.1186,40.1421,45552.0
2016-12-16 10:30:00,51.27,51.49,51.26,51.47,54082.0,40.1343,40.3065,40.1265,40.2909,54082.0
2016-12-16 11:00:00,51.46,51.59,51.4,51.59,44778.0,40.283,40.3848,40.2361,40.3848,44778.0
2016-12-16 11:30:00,51.59,51.77,51.58,51.7,57727.0,40.3848,40.5257,40.377,40.4709,57727.0
2016-12-16 12:00:00,51.69,51.75,51.59,51.67,40670.0,40.4631,40.51,40.3848,40.4474,40670.0
2016-12-16 12:30:00,51.66,51.85,51.6,51.65,62633.0,40.4396,40.5883,40.3926,40.4318,62633.0
2016-12-16 13:00:00,51.65,51.68,51.57,51.6,26369.0,40.4318,40.4552,40.3691,40.3926,26369.0
2016-12-16 13:30:00,51.59,51.63,51.47,51.52,47291.0,40.3848,40.4161,40.2909,40.33,47291.0
2016-12-16 14:00:00,51.53,51.55,51.46,51.5,30813.0,40.3378,40.3535,40.283,40.3143,30813.0
2016-12-16 14:30:00,51.49,51.6,51.45,51.54,33214.0,40.3065,40.3926,40.2752,40.3457,33214.0
2016-12-16 15:00:00,51.55,51.56,51.42,51.46,45448.0,40.3535,40.3613,40.2517,40.283,45448.0
2016-12-16 15:30:00,51.45,51.61,51.36,51.6,201412.0,40.2752,40.4004,40.2047,40.3926,201412.0
2016-12-19 09:30:00,51.94,52.0,51.55,51.74,58056.0,40.6588,40.7057,40.3535,40.5022,58056.0
2016-12-19 10:00:00,51.72,51.78,51.49,51.54,32634.0,40.4866,40.5335,40.3065,40.3457,32634.0
2016-12-19 10:30:00,51.5,51.62,51.46,51.51,46458.0,40.3143,40.4083,40.283,40.3222,46458.0
2016-12-19 11:00:00,51.52,51.79,51.46,51.77,30350.0,40.33,40.5414,40.283,40.5257,30350.0
2016-12-19 11:30:00,51.76,51.9,51.67,51.9,35053.0,40.5179,40.6275,40.4474,40.6275,35053.0
2016-12-19 12:00:00,51.89,51.96,51.86,51.88,28667.0,40.6196,40.6744,40.5961,40.6118,28667.0
2016-12-19 12:30:00,51.88,51.92,51.82,51.9,29081.0,40.6118,40.6431,40.5648,40.6275,29081.0
2016-12-19 13:00:00,51.9,52.01,51.87,52.01,21789.0,40.6275,40.7136,40.604,40.7136,21789.0
2016-12-19 13:30:00,52.01,52.06,51.87,52.04,28799.0,40.7136,40.7527,40.604,40.7371,28799.0
2016-12-19 14:00:00,52.04,52.17,52.01,52.14,55329.0,40.7371,40.8388,40.7136,40.8153,55329.0
2016-12-19 14:30:00,52.15,52.15,51.86,51.9,27344.0,40.8232,40.8232,40.5961,40.6275,27344.0
2016-12-19 15:00:00,51.9,51.92,51.83,51.87,43234.0,40.6275,40.6431,40.5727,40.604,43234.0
2016-12-19 15:30:00,51.87,51.9,51.83,51.89,235676.0,40.604,40.6275,40.5727,40.6196,235676.0
2016-12-20 09:30:00,51.92,52.08,51.72,51.96,40900.0,40.6431,40.7684,40.4866,40.6744,40900.0
2016-12-20 10:00:00,51.96,52.16,51.92,52.11,61811.0,40.6744,40.831,40.6431,40.7919,61811.0
2016-12-20 10:30:00,52.12,52.3,52.0,52.3,51961.0,40.7997,40.9406,40.7057,40.9406,51961.0
2016-12-20 11:00:00,52.3,52.32,52.19,52.25,42361.0,40.9406,40.9562,40.8545,40.9014,42361.0
2016-12-20 11:30:00,52.25,52.35,52.16,52.22,64703.0,40.9014,40.9797,40.831,40.878,64703.0
2016-12-20 12:00:00,52.22,52.26,52.09,52.1,49119.0,40.878,40.9093,40.7762,40.784,49119.0
2016-12-20 12:30:00,52.09,52.22,52.09,52.21,25047.0,40.7762,40.878,40.7762,40.8701,25047.0
2016-12-20 13:00:00,52.19,52.2,52.09,52.12,23169.0,40.8545,40.8623,40.7762,40.7997,23169.0
2016-12-20 13:30:00,52.13,52.31,52.12,52.28,24136.0,40.8075,40.9484,40.7997,40.9249,24136.0
2016-12-20 14:00:00,52.28,52.28,52.1,52.15,34141.0,40.9249,40.9249,40.784,40.8232,34141.0
2016-12-20 14:30:00,52.14,52.26,52.13,52.24,34928.0,40.8153,40.9093,40.8075,40.8936,34928.0
2016-12-20 15:00:00,52.24,52.25,52.1,52.16,51566.0,40.8936,40.9014,40.784,40.831,51566.0
2016-12-20 15:30:00,52.17,52.21,52.12,52.19,134601.0,40.8388,40.8701,40.7997,40.8545,134601.0
2016-12-21 09:30:00,52.17,52.49,52.11,52.34,75062.0,40.8388,41.0893,40.7919,40.9719,75062.0
2016-12-21 10:00:00,52.35,52.53,52.34,52.36,45453.0,40.9797,41.1206,40.9719,40.9876,45453.0
2016-12-21 10:30:00,52.37,52.43,52.35,52.35,31056.0,40.9954,41.0423,40.9797,40.9797,31056.0
2016-12-21 11:00:00,52.35,52.45,52.28,52.44,33886.0,40.9797,41.058,40.9249,41.0502,33886.0
2016-12-21 11:30:00,52.45,52.47,52.31,52.33,28118.0,41.058,41.0737,40.9484,40.9641,28118.0
2016-12-21 12:00:00,52.33,52.37,52.25,52.28,68571.0,40.9641,40.9954,40.9014,40.9249,68571.0
2016-12-21 12:30:00,52.29,52.32,52.25,52.3,33983.0,40.9328,40.9562,40.9014,40.9406,33983.0
2016-12-21 13:00:00,52.3,52.31,52.25,52.25,39736.0,40.9406,40.9484,40.9014,40.9014,39736.0
2016-12-21 13:30:00,52.24,52.26,52.18,52.24,16471.0,40.8936,40.9093,40.8466,40.8936,16471.0
2016-12-21 14:00:00,52.23,52.31,52.22,52.31,23742.0,40.8858,40.9484,40.878,40.9484,23742.0
2016-12-21 14:30:00,52.3,52.33,52.23,52.27,27556.0,40.9406,40.9641,40.8858,40.9171,27556.0
2016-12-21 15:00:00,52.27,52.27,52.1,52.14,35103.0,40.9171,40.9171,40.784,40.8153,35103.0
2016-12-21 15:30:00,52.13,52.14,51.93,51.95,111729.0,40.8075,40.8153,40.6509,40.6666,111729.0
2016-12-22 09:30:00,51.97,52.1,51.78,51.8,60935.0,40.6823,40.784,40.5335,40.5492,60935.0
2016-12-22 10:00:00,51.78,51.92,51.67,51.87,34174.0,40.5335,40.6431,40.4474,40.604,34174.0
2016-12-22 10:30:00,51.88,51.96,51.84,51.86,37382.0,40.6118,40.6744,40.5805,40.5961,37382.0
2016-12-22 11:00:00,51.86,52.12,51.77,52.07,104947.0,40.5961,40.7997,40.5257,40.7605,104947.0
2016-12-22 11:30:00,52.05,52.22,52.0,52.18,61680.0,40.7449,40.878,40.7057,40.8466,61680.0
2016-12-22 12:00:00,52.16,52.17,52.03,52.12,12992.0,40.831,40.8388,40.7292,40.7997,12992.0
2016-12-22 12:30:00,52.14,52.21,52.1,52.11,10733.0,40.8153,40.8701,40.784,40.7919,10733.0
2016-12-22 13:00:00,52.1,52.1,52.02,52.05,17398.0,40.784,40.784,40.7214,40.7449,17398.0
2016-12-22 13:30:00,52.06,52.21,52.04,52.19,24291.0,40.7527,40.8701,40.7371,40.8545,24291.0
2016-12-22 14:00:00,52.19,52.28,52.18,52.28,50280.0,40.8545,40.9249,40.8466,40.9249,50280.0
2016-12-22 14:30:00,52.28,52.37,52.24,52.37,23068.0,40.9249,40.9954,40.8936,40.9954,23068.0
2016-12-22 15:00:00,52.38,52.41,52.31,52.4,44604.0,41.0032,41.0267,40.9484,41.0189,44604.0
2016-12-22 15:30:00,52.4,52.45,52.3,52.42,245558.0,41.0189,41.058,40.9406,41.0345,245558.0
2016-12-23 09:30:00,52.5,52.53,52.28,52.38,28892.0,41.0971,41.1206,40.9249,41.0032,28892.0
2016-12-23 10:00:00,52.38,52.64,52.25,52.54,28164.0,41.0032,41.2067,40.9014,41.1285,28164.0
2016-12-23 10:30:00,52.54,52.55,52.4,52.48,23513.0,41.1285,41.1363,41.0189,41.0815,23513.0
2016-12-23 11:00:00,52.46,52.57,52.44,52.53,25530.0,41.0658,41.1519,41.0502,41.1206,25530.0
2016-12-23 11:30:00,52.52,52.59,52.37,52.47,84120.0,41.1128,41.1676,40.9954,41.0737,84120.0
2016-12-23 12:00:00,52.46,52.5,52.31,52.31,66042.0,41.0658,41.0971,40.9484,40.9484,66042.0
2016-12-23 12:30:00,52.31,52.46,52.27,52.4,45291.0,40.9484,41.0658,40.9171,41.0189,45291.0
2016-12-23 13:00:00,52.4,52.43,52.25,52.28,41345.0,41.0189,41.0423,40.9014,40.9249,41345.0
2016-12-23 13:30:00,52.28,52.35,52.26,52.34,15045.0,40.9249,40.9797,40.9093,40.9719,15045.0
2016-12-23 14:00:00,52.34,52.37,52.29,52.33,10144.0,40.9719,40.9954,40.9328,40.9641,10144.0
2016-12-23 14:30:00,52.33,52.43,52.3,52.43,13098.0,40.9641,41.0423,40.9406,41.0423,13098.0
2016-12-23 15:00:00,52.43,52.48,52.32,52.33,29511.0,41.0423,41.0815,40.9562,40.9641,29511.0
2016-12-23 15:30:00,52.32,52.45,52.32,52.45,43544.0,40.9562,41.058,40.9562,41.058,43544.0
2016-12-27 09:30:00,52.43,52.46,52.23,52.28,54659.0,41.0423,41.0658,40.8858,40.9249,54659.0
2016-12-27 10:00:00,52.28,52.45,52.25,52.44,28259.0,40.9249,41.058,40.9014,41.0502,28259.0
2016-12-27 10:30:00,52.45,52.49,52.32,52.34,23233.0,41.058,41.0893,40.9562,40.9719,23233.0
2016-12-27 11:00:00,52.34,52.43,52.33,52.38,24072.0,40.9719,41.0423,40.9641,41.0032,24072.0
2016-12-27 11:30:00,52.38,52.42,52.28,52.38,38809.0,41.0032,41.0345,40.9249,41.0032,38809.0
2016-12-27 12:00:00,52.39,52.53,52.35,52.52,33131.0,41.011,41.1206,40.9797,41.1128,33131.0
2016-12-27 12:30:00,52.51,52.55,52.49,52.53,25399.0,41.105,41.1363,41.0893,41.1206,25399.0
2016-12-27 13:00:00,52.52,52.56,52.46,52.51,19402.0,41.1128,41.1441,41.0658,41.105,19402.0
2016-12-27 13:30:00,52.52,52.63,52.5,52.6,21517.0,41.1128,41.1989,41.0971,41.1754,21517.0
2016-12-27 14:00:00,52.6,52.74,52.57,52.73,57715.0,41.1754,41.285,41.1519,41.2772,57715.0
2016-12-27 14:30:00,52.73,52.76,52.71,52.72,32757.0,41.2772,41.3007,41.2615,41.2694,32757.0
2016-12-27 15:00:00,52.71,52.75,52.56,52.59,28679.0,41.2615,41.2928,41.1441,41.1676,28679.0
2016-12-27 15:30:00,52.59,52.6,52.47,52.57,96489.0,41.1676,41.1754,41.0737,41.1519,96489.0
2016-12-28 09:30:00,52.58,52.58,52.24,52.25,33207.0,41.1598,41.1598,40.8936,40.9014,33207.0
2016-12-28 10:00:00,52.24,52.48,52.24,52.25,28891.0,40.8936,41.0815,40.8936,40.9014,28891.0
2016-12-28 10:30:00,52.23,52.37,52.23,52.36,34717.0,40.8858,40.9954,40.8858,40.9876,34717.0
2016-12-28 11:00:00,52.37,52.42,52.23,52.35,29878.0,40.9954,41.0345,40.8858,40.9797,29878.0
2016-12-28 11:30:00,52.34,52.38,52.29,52.29,14895.0,40.9719,41.0032,40.9328,40.9328,14895.0
2016-12-28 12:00:00,52.27,52.27,52.08,52.11,58480.0,40.9171,40.9171,40.7684,40.7919,58480.0
2016-12-28 12:30:00,52.11,52.13,51.97,52.08,24511.0,40.7919,40.8075,40.6823,40.7684,24511.0
2016-12-28 13:00:00,52.09,52.15,52.08,52.1,26909.0,40.7762,40.8232,40.7684,40.784,26909.0
2016-12-28 13:30:00,52.09,52.1,51.99,52.05,28423.0,40.7762,40.784,40.6979,40.7449,28423.0
2016-12-28 14:00:00,52.05,52.05,51.98,51.99,16524.0,40.7449,40.7449,40.6901,40.6979,16524.0
2016-12-28 14:30:00,52.0,52.06,51.95,51.97,17632.0,40.7057,40.7527,40.6666,40.6823,17632.0
2016-12-28 15:00:00,51.97,51.97,51.78,51.78,30005.0,40.6823,40.6823,40.5335,40.5335,30005.0
2016-12-28 15:30:00,51.78,51.88,51.74,51.81,100191.0,40.5335,40.6118,40.5022,40.557,100191.0
2016-12-29 09:30:00,52.27,52.27,51.96,52.08,99813.0,40.9171,40.9171,40.6744,40.7684,99813.0
2016-12-29 10:00:00,52.08,52.21,51.96,52.16,31932.0,40.7684,40.8701,40.6744,40.831,31932.0
2016-12-29 10:30:00,52.18,52.38,52.08,52.34,58678.0,40.8466,41.0032,40.7684,40.9719,58678.0
2016-12-29 11:00:00,52.33,52.37,52.25,52.35,41223.0,40.9641,40.9954,40.9014,40.9797,41223.0
2016-12-29 11:30:00,52.34,52.46,52.32,52.44,31441.0,40.9719,41.0658,40.9562,41.0502,31441.0
2016-12-29 12:00:00,52.44,52.47,52.38,52.45,34442.0,41.0502,41.0737,41.0032,41.058,34442.0
2016-12-29 12:30:00,52.45,52.51,52.39,52.51,27841.0,41.058,41.105,41.011,41.105,27841.0
2016-12-29 13:00:00,52.51,52.59,52.49,52.53,23621.0,41.105,41.1676,41.0893,41.1206,23621.0
2016-12-29 13:30:00,52.51,52.64,52.48,52.63,27881.0,41.105,41.2067,41.0815,41.1989,27881.0
2016-12-29 14:00:00,52.63,52.65,52.56,52.61,30250.0,41.1989,41.2146,41.1441,41.1833,30250.0
2016-12-29 14:30:00,52.61,52.7,52.61,52.67,35133.0,41.1833,41.2537,41.1833,41.2302,35133.0
2016-12-29 15:00:00,52.65,52.69,52.58,52.67,52193.0,41.2146,41.2459,41.1598,41.2302,52193.0
2016-12-29 15:30:00,52.67,52.7,52.53,52.57,195160.0,41.2302,41.2537,41.1206,41.1519,195160.0
2016-12-30 09:30:00,52.49,52.75,52.32,52.69,57939.0,41.0893,41.2928,40.9562,41.2459,57939.0
2016-12-30 10:00:00,52.69,52.73,52.53,52.69,57708.0,41.2459,41.2772,41.1206,41.2459,57708.0
2016-12-30 10:30:00,52.7,52.88,52.61,52.64,28397.0,41.2537,41.3946,41.1833,41.2067,28397.0
2016-12-30 11:00:00,52.62,52.65,52.52,52.55,38402.0,41.1911,41.2146,41.1128,41.1363,38402.0
2016-12-30 11:30:00,52.57,52.76,52.54,52.7,20459.0,41.1519,41.3007,41.1285,41.2537,20459.0
2016-12-30 12:00:00,52.69,52.77,52.63,52.76,26602.0,41.2459,41.3085,41.1989,41.3007,26602.0
2016-12-30 12:30:00,52.76,52.77,52.52,52.52,21526.0,41.3007,41.3085,41.1128,41.1128,21526.0
2016-12-30 13:00:00,52.53,52.65,52.52,52.62,19273.0,41.1206,41.2146,41.1128,41.1911,19273.0
2016-12-30 13:30:00,52.62,52.66,52.57,52.66,53468.0,41.1911,41.2224,41.1519,41.2224,53468.0
2016-12-30 14:00:00,52.65,52.65,52.51,52.52,29339.0,41.2146,41.2146,41.105,41.1128,29339.0
2016-12-30 14:30:00,52.52,52.59,52.47,52.55,38336.0,41.1128,41.1676,41.0737,41.1363,38336.0
2016-12-30 15:00:00,52.56,52.56,52.43,52.52,52402.0,41.1441,41.1441,41.0423,41.1128,52402.0
2016-12-30 15:30:00,52.52,52.54,52.25,52.46,174161.0,41.1128,41.1285,40.9014,41.0658,174161.0
2017-01-03 09:30:00,52.58,52.59,51.98,52.15,102027.0,41.1598,41.1676,40.6901,40.8232,102027.0
2017-01-03 10:00:00,52.13,52.28,51.93,52.15,63689.0,40.8075,40.9249,40.6509,40.8232,63689.0
2017-01-03 10:30:00,52.14,52.28,52.01,52.13,52052.0,40.8153,40.9249,40.7136,40.8075,52052.0
2017-01-03 11:00:00,52.14,52.35,52.06,52.2,45133.0,40.8153,40.9797,40.7527,40.8623,45133.0
2017-01-03 11:30:00,52.22,52.47,52.19,52.37,34746.0,40.878,41.0737,40.8545,40.9954,34746.0
2017-01-03 12:00:00,52.38,52.49,52.34,52.44,30980.0,41.0032,41.0893,40.9719,41.0502,30980.0
2017-01-03 12:30:00,52.46,52.55,52.44,52.52,27504.0,41.0658,41.1363,41.0502,41.1128,27504.0
2017-01-03 13:00:00,52.51,52.58,52.4,52.45,22630.0,41.105,41.1598,41.0189,41.058,22630.0
2017-01-03 13:30:00,52.44,52.44,52.2,52.22,31523.0,41.0502,41.0502,40.8623,40.878,31523.0
2017-01-03 14:00:00,52.21,52.36,52.21,52.36,31407.0,40.8701,40.9876,40.8701,40.9876,31407.0
2017-01-03 14:30:00,52.36,52.41,52.29,52.34,29840.0,40.9876,41.0267,40.9328,40.9719,29840.0
2017-01-03 15:00:00,52.34,52.43,52.32,52.42,78053.0,40.9719,41.0423,40.9562,41.0345,78053.0
2017-01-03 15:30:00,52.41,52.43,52.27,52.38,179879.0,41.0267,41.0423,40.9171,41.0032,179879.0
2017-01-04 09:30:00,52.45,52.72,52.45,52.7,78218.0,41.058,41.2694,41.058,41.2537,78218.0
2017-01-04 10:00:00,52.71,52.9,52.68,52.9,59949.0,41.2615,41.4103,41.238,41.4103,59949.0
2017-01-04 10:30:00,52.91,52.92,52.67,52.75,80766.0,41.4181,41.4259,41.2302,41.2928,80766.0
2017-01-04 11:00:00,52.75,52.8,52.66,52.69,70010.0,41.2928,41.332,41.2224,41.2459,70010.0
2017-01-04 11:30:00,52.7,52.7,52.6,52.65,38200.0,41.2537,41.2537,41.1754,41.2146,38200.0
2017-01-04 12:00:00,52.65,52.69,52.5,52.51,52524.0,41.2146,41.2459,41.0971,41.105,52524.0
2017-01-04 12:30:00,52.51,52.51,52.38,52.38,45513.0,41.105,41.105,41.0032,41.0032,45513.0
2017-01-04 13:00:00,52.39,52.43,52.29,52.43,80668.0,41.011,41.0423,40.9328,41.0423,80668.0
2017-01-04 13:30:00,52.42,52.43,52.25,52.26,31430.0,41.0345,41.0423,40.9014,40.9093,31430.0
2017-01-04 14:00:00,52.24,52.41,52.23,52.39,35866.0,40.8936,41.0267,40.8858,41.011,35866.0
2017-01-04 14:30:00,52.4,52.42,52.31,52.36,38522.0,41.0189,41.0345,40.9484,40.9876,38522.0
2017-01-04 15:00:00,52.35,52.49,52.34,52.45,50200.0,40.9797,41.0893,40.9719,41.058,50200.0
2017-01-04 15:30:00,52.45,52.55,52.4,52.43,137734.0,41.058,41.1363,41.0189,41.0423,137734.0
2017-01-05 09:30:00,52.45,52.69,51.91,52.01,70287.0,41.058,41.2459,40.6353,40.7136,70287.0
2017-01-05 10:00:00,52.01,52.2,51.97,52.16,111747.0,40.7136,40.8623,40.6823,40.831,111747.0
2017-01-05 10:30:00,52.16,52.4,52.06,52.33,112983.0,40.831,41.0189,40.7527,40.9641,112983.0
2017-01-05 11:00:00,52.32,52.53,52.26,52.49,46803.0,40.9562,41.1206,40.9093,41.0893,46803.0
2017-01-05 11:30:00,52.51,52.6,52.48,52.58,38962.0,41.105,41.1754,41.0815,41.1598,38962.0
2017-01-05 12:00:00,52.57,52.63,52.51,52.55,80134.0,41.1519,41.1989,41.105,41.1363,80134.0
2017-01-05 12:30:00,52.54,52.55,52.25,52.28,73056.0,41.1285,41.1363,40.9014,40.9249,73056.0
2017-01-05 13:00:00,52.3,52.34,52.22,52.25,49651.0,40.9406,40.9719,40.878,40.9014,49651.0
2017-01-05 13:30:00,52.24,52.44,52.22,52.41,34066.0,40.8936,41.0502,40.878,41.0267,34066.0
2017-01-05 14:00:00,52.4,52.53,52.4,52.52,35386.0,41.0189,41.1206,41.0189,41.1128,35386.0
2017-01-05 14:30:00,52.52,52.54,52.42,52.48,44599.0,41.1128,41.1285,41.0345,41.0815,44599.0
2017-01-05 15:00:00,52.48,52.55,52.47,52.48,195739.0,41.0815,41.1363,41.0737,41.0815,195739.0
2017-01-05 15:30:00,52.48,52.76,52.38,52.73,699340.0,41.0815,41.3007,41.0032,41.2772,699340.0
2017-01-06 09:30:00,52.47,52.64,52.41,52.64,88837.0,41.0737,41.2067,41.0267,41.2067,88837.0
2017-01-06 10:00:00,52.64,52.64,52.45,52.55,179430.0,41.2067,41.2067,41.058,41.1363,179430.0
2017-01-06 10:30:00,52.53,52.85,52.52,52.77,133412.0,41.1206,41.3711,41.1128,41.3085,133412.0
2017-01-06 11:00:00,52.77,52.8,52.67,52.73,108241.0,41.3085,41.332,41.2302,41.2772,108241.0
2017-01-06 11:30:00,52.73,52.85,52.69,52.84,53610.0,41.2772,41.3711,41.2459,41.3633,53610.0
2017-01-06 12:00:00,52.85,53.04,52.79,53.03,162211.0,41.3711,41.5199,41.3242,41.512,162211.0
2017-01-06 12:30:00,53.03,53.14,52.93,52.94,60136.0,41.512,41.5981,41.4337,41.4416,60136.0
2017-01-06 13:00:00,52.94,53.14,52.89,53.12,134978.0,41.4416,41.5981,41.4024,41.5825,134978.0
2017-01-06 13:30:00,53.1,53.28,53.07,53.22,152428.0,41.5668,41.7077,41.5433,41.6608,152428.0
2017-01-06 14:00:00,53.22,53.4,53.14,53.22,116121.0,41.6608,41.8017,41.5981,41.6608,116121.0
2017-01-06 14:30:00,53.23,53.23,53.03,53.05,64077.0,41.6686,41.6686,41.512,41.5277,64077.0
2017-01-06 15:00:00,53.05,53.21,53.05,53.09,80697.0,41.5277,41.6529,41.5277,41.559,80697.0
2017-01-06 15:30:00,53.09,53.24,53.06,53.1,211676.0,41.559,41.6764,41.5355,41.5668,211676.0
2017-01-09 09:30:00,53.13,53.22,52.61,52.61,54886.0,41.5903,41.6608,41.1833,41.1833,54886.0
2017-01-09 10:00:00,52.59,52.87,52.54,52.72,66490.0,41.1676,41.3868,41.1285,41.2694,66490.0
2017-01-09 10:30:00,52.71,52.75,52.58,52.7,73874.0,41.2615,41.2928,41.1598,41.2537,73874.0
2017-01-09 11:00:00,52.68,52.68,52.38,52.44,83786.0,41.238,41.238,41.0032,41.0502,83786.0
2017-01-09 11:30:00,52.42,52.55,52.4,52.49,61587.0,41.0345,41.1363,41.0189,41.0893,61587.0
2017-01-09 12:00:00,52.49,52.51,52.41,52.49,85064.0,41.0893,41.105,41.0267,41.0893,85064.0
2017-01-09 12:30:00,52.5,52.5,52.31,52.32,37602.0,41.0971,41.0971,40.9484,40.9562,37602.0
2017-01-09 13:00:00,52.32,52.32,52.15,52.19,39861.0,40.9562,40.9562,40.8232,40.8545,39861.0
2017-01-09 13:30:00,52.18,52.19,52.02,52.04,39023.0,40.8466,40.8545,40.7214,40.7371,39023.0
2017-01-09 14:00:00,52.04,52.12,52.03,52.04,40509.0,40.7371,40.7997,40.7292,40.7371,40509.0
2017-01-09 14:30:00,52.05,52.16,51.99,52.15,40608.0,40.7449,40.831,40.6979,40.8232,40608.0
2017-01-09 15:00:00,52.13,52.13,51.92,52.0,73281.0,40.8075,40.8075,40.6431,40.7057,73281.0
2017-01-09 15:30:00,51.99,52.03,51.9,51.98,299219.0,40.6979,40.7292,40.6275,40.6901,299219.0
2017-01-10 09:30:00,52.05,52.25,51.66,52.25,84013.0,40.7449,40.9014,40.4396,40.9014,84013.0
2017-01-10 10:00:00,52.3,52.45,52.2,52.29,101995.0,40.9406,41.058,40.8623,40.9328,101995.0
2017-01-10 10:30:00,52.26,52.4,52.22,52.37,55353.0,40.9093,41.0189,40.878,40.9954,55353.0
2017-01-10 11:00:00,52.36,52.45,52.24,52.37,61001.0,40.9876,41.058,40.8936,40.9954,61001.0
2017-01-10 11:30:00,52.37,52.38,52.29,52.31,27614.0,40.9954,41.0032,40.9328,40.9484,27614.0
2017-01-10 12:00:00,52.31,52.31,52.14,52.14,34893.0,40.9484,40.9484,40.8153,40.8153,34893.0
2017-01-10 12:30:00,52.12,52.25,52.12,52.24,25376.0,40.7997,40.9014,40.7997,40.8936,25376.0
2017-01-10 13:00:00,52.25,52.26,52.12,52.15,34188.0,40.9014,40.9093,40.7997,40.8232,34188.0
2017-01-10 13:30:00,52.16,52.18,51.99,52.03,76591.0,40.831,40.8466,40.6979,40.7292,76591.0
2017-01-10 14:00:00,52.01,52.01,51.77,51.78,50125.0,40.7136,40.7136,40.5257,40.5335,50125.0
2017-01-10 14:30:00,51.78,51.95,51.78,51.94,41673.0,40.5335,40.6666,40.5335,40.6588,41673.0
2017-01-10 15:00:00,51.94,52.03,51.88,52.01,93078.0,40.6588,40.7292,40.6118,40.7136,93078.0
2017-01-10 15:30:00,52.03,52.16,51.97,51.97,232123.0,40.7292,40.831,40.6823,40.6823,232123.0
2017-01-11 09:30:00,51.9,52.24,51.9,52.06,98522.0,40.6275,40.8936,40.6275,40.7527,98522.0
2017-01-11 10:00:00,52.06,52.21,51.97,52.03,68798.0,40.7527,40.8701,40.6823,40.7292,68798.0
2017-01-11 10:30:00,52.0,52.07,51.89,51.94,54176.0,40.7057,40.7605,40.6196,40.6588,54176.0
2017-01-11 11:00:00,51.95,52.2,51.94,52.18,53335.0,40.6666,40.8623,40.6588,40.8466,53335.0
2017-01-11 11:30:00,52.2,52.21,52.1,52.18,36807.0,40.8623,40.8701,40.784,40.8466,36807.0
2017-01-11 12:00:00,52.17,52.26,52.14,52.21,54430.0,40.8388,40.9093,40.8153,40.8701,54430.0
2017-01-11 12:30:00,52.22,52.23,52.11,52.19,47105.0,40.878,40.8858,40.7919,40.8545,47105.0
2017-01-11 13:00:00,52.18,52.44,52.18,52.26,44522.0,40.8466,41.0502,40.8466,40.9093,44522.0
2017-01-11 13:30:00,52.26,52.32,52.2,52.21,68321.0,40.9093,40.9562,40.8623,40.8701,68321.0
2017-01-11 14:00:00,52.21,52.29,52.14,52.14,151823.0,40.8701,40.9328,40.8153,40.8153,151823.0
2017-01-11 14:30:00,52.14,52.18,52.05,52.08,88059.0,40.8153,40.8466,40.7449,40.7684,88059.0
2017-01-11 15:00:00,52.1,52.16,52.01,52.08,86443.0,40.784,40.831,40.7136,40.7684,86443.0
2017-01-11 15:30:00,52.08,52.24,52.06,52.17,300627.0,40.7684,40.8936,40.7527,40.8388,300627.0
2017-01-12 09:30:00,52.19,52.39,52.06,52.18,77595.0,40.8545,41.011,40.7527,40.8466,77595.0
2017-01-12 10:00:00,52.19,52.19,51.89,51.93,157360.0,40.8545,40.8545,40.6196,40.6509,157360.0
2017-01-12 10:30:00,51.94,52.0,51.87,51.97,74937.0,40.6588,40.7057,40.604,40.6823,74937.0
2017-01-12 11:00:00,52.0,52.15,51.95,52.06,51464.0,40.7057,40.8232,40.6666,40.7527,51464.0
2017-01-12 11:30:00,52.08,52.08,51.81,51.85,95699.0,40.7684,40.7684,40.557,40.5883,95699.0
2017-01-12 12:00:00,51.85,51.95,51.85,51.92,57734.0,40.5883,40.6666,40.5883,40.6431,57734.0
2017-01-12 12:30:00,51.92,52.0,51.92,51.98,35756.0,40.6431,40.7057,40.6431,40.6901,35756.0
2017-01-12 13:00:00,51.98,51.98,51.84,51.94,46295.0,40.6901,40.6901,40.5805,40.6588,46295.0
2017-01-12 13:30:00,51.94,52.0,51.88,51.89,55361.0,40.6588,40.7057,40.6118,40.6196,55361.0
2017-01-12 14:00:00,51.89,51.93,51.86,51.87,84257.0,40.6196,40.6509,40.5961,40.604,84257.0
2017-01-12 14:30:00,51.88,51.89,51.84,51.88,61454.0,40.6118,40.6196,40.5805,40.6118,61454.0
2017-01-12 15:00:00,51.88,51.89,51.81,51.87,72742.0,40.6118,40.6196,40.557,40.604,72742.0
2017-01-12 15:30:00,51.87,52.06,51.84,51.95,296336.0,40.604,40.7527,40.5805,40.6666,296336.0
2017-01-13 09:30:00,51.9,52.08,51.78,52.0,67441.0,40.6275,40.7684,40.5335,40.7057,67441.0
2017-01-13 10:00:00,51.99,52.07,51.82,51.82,37853.0,40.6979,40.7605,40.5648,40.5648,37853.0
2017-01-13 10:30:00,51.86,52.09,51.84,51.98,96825.0,40.5961,40.7762,40.5805,40.6901,96825.0
2017-01-13 11:00:00,51.98,52.0,51.76,51.77,35633.0,40.6901,40.7057,40.5179,40.5257,35633.0
2017-01-13 11:30:00,51.75,51.85,51.69,51.82,34563.0,40.51,40.5883,40.4631,40.5648,34563.0
2017-01-13 12:00:00,51.82,51.89,51.8,51.87,62942.0,40.5648,40.6196,40.5492,40.604,62942.0
2017-01-13 12:30:00,51.88,51.93,51.77,51.82,22659.0,40.6118,40.6509,40.5257,40.5648,22659.0
2017-01-13 13:00:00,51.83,51.85,51.74,51.81,11135.0,40.5727,40.5883,40.5022,40.557,11135.0
2017-01-13 13:30:00,51.8,51.85,51.7,51.84,21823.0,40.5492,40.5883,40.4709,40.5805,21823.0
2017-01-13 14:00:00,51.83,51.91,51.82,51.89,21997.0,40.5727,40.6353,40.5648,40.6196,21997.0
2017-01-13 14:30:00,51.88,51.92,51.87,51.92,40091.0,40.6118,40.6431,40.604,40.6431,40091.0
2017-01-13 15:00:00,51.91,51.99,51.88,51.96,52244.0,40.6353,40.6979,40.6118,40.6744,52244.0
2017-01-13 15:30:00,51.96,52.01,51.93,51.97,138914.0,40.6744,40.7136,40.6509,40.6823,138914.0
2017-01-17 09:30:00,52.06,52.47,52.01,52.45,92009.0,40.7527,41.0737,40.7136,41.058,92009.0
2017-01-17 10:00:00,52.45,52.56,52.3,52.53,52554.0,41.058,41.1441,40.9406,41.1206,52554.0
2017-01-17 10:30:00,52.54,52.6,52.34,52.36,73854.0,41.1285,41.1754,40.9719,40.9876,73854.0
2017-01-17 11:00:00,52.36,52.44,52.31,52.38,45100.0,40.9876,41.0502,40.9484,41.0032,45100.0
2017-01-17 11:30:00,52.39,52.41,52.3,52.3,48167.0,41.011,41.0267,40.9406,40.9406,48167.0
2017-01-17 12:00:00,52.31,52.45,52.27,52.4,47690.0,40.9484,41.058,40.9171,41.0189,47690.0
2017-01-17 12:30:00,52.45,52.51,52.38,52.51,35681.0,41.058,41.105,41.0032,41.105,35681.0
2017-01-17 13:00:00,52.51,52.54,52.47,52.54,29298.0,41.105,41.1285,41.0737,41.1285,29298.0
2017-01-17 13:30:00,52.54,52.54,52.47,52.47,45857.0,41.1285,41.1285,41.0737,41.0737,45857.0
2017-01-17 14:00:00,52.48,52.49,52.44,52.49,78355.0,41.0815,41.0893,41.0502,41.0893,78355.0
2017-01-17 14:30:00,52.48,52.5,52.38,52.41,36850.0,41.0815,41.0971,41.0032,41.0267,36850.0
2017-01-17 15:00:00,52.4,52.43,52.34,52.38,36754.0,41.0189,41.0423,40.9719,41.0032,36754.0
2017-01-17 15:30:00,52.38,52.57,52.38,52.55,109362.0,41.0032,41.1519,41.0032,41.1363,109362.0
2017-01-18 09:30:00,52.39,52.66,52.24,52.56,50058.0,41.011,41.2224,40.8936,41.1441,50058.0
2017-01-18 10:00:00,52.54,52.64,52.4,52.5,89594.0,41.1285,41.2067,41.0189,41.0971,89594.0
2017-01-18 10:30:00,52.49,52.55,52.41,52.46,36067.0,41.0893,41.1363,41.0267,41.0658,36067.0
2017-01-18 11:00:00,52.48,52.6,52.48,52.55,12370.0,41.0815,41.1754,41.0815,41.1363,12370.0
2017-01-18 11:30:00,52.54,52.58,52.45,52.47,21046.0,41.1285,41.1598,41.058,41.0737,21046.0
2017-01-18 12:00:00,52.46,52.59,52.44,52.5,35902.0,41.0658,41.1676,41.0502,41.0971,35902.0
2017-01-18 12:30:00,52.5,52.57,52.5,52.52,18650.0,41.0971,41.1519,41.0971,41.1128,18650.0
2017-01-18 13:00:00,52.52,52.57,52.46,52.57,32450.0,41.1128,41.1519,41.0658,41.1519,32450.0
2017-01-18 13:30:00,52.57,52.59,52.47,52.48,18878.0,41.1519,41.1676,41.0737,41.0815,18878.0
2017-01-18 14:00:00,52.48,52.49,52.4,52.47,42840.0,41.0815,41.0893,41.0189,41.0737,42840.0
2017-01-18 14:30:00,52.48,52.48,52.38,52.45,25061.0,41.0815,41.0815,41.0032,41.058,25061.0
2017-01-18 15:00:00,52.44,52.45,52.28,52.32,41500.0,41.0502,41.058,40.9249,40.9562,41500.0
2017-01-18 15:30:00,52.32,52.43,52.3,52.37,127707.0,40.9562,41.0423,40.9406,40.9954,127707.0
2017-01-19 09:30:00,52.17,52.23,51.94,52.03,34139.0,40.8388,40.8858,40.6588,40.7292,34139.0
2017-01-19 10:00:00,52.03,52.11,51.95,51.95,40966.0,40.7292,40.7919,40.6666,40.6666,40966.0
2017-01-19 10:30:00,51.95,52.11,51.95,52.11,67966.0,40.6666,40.7919,40.6666,40.7919,67966.0
2017-01-19 11:00:00,52.1,52.26,52.06,52.14,49777.0,40.784,40.9093,40.7527,40.8153,49777.0
2017-01-19 11:30:00,52.14,52.32,52.14,52.29,34825.0,40.8153,40.9562,40.8153,40.9328,34825.0
2017-01-19 12:00:00,52.29,52.31,52.21,52.3,23151.0,40.9328,40.9484,40.8701,40.9406,23151.0
2017-01-19 12:30:00,52.3,52.31,52.19,52.25,46528.0,40.9406,40.9484,40.8545,40.9014,46528.0
2017-01-19 13:00:00,52.25,52.26,52.14,52.16,31992.0,40.9014,40.9093,40.8153,40.831,31992.0
2017-01-19 13:30:00,52.16,52.16,51.89,51.89,42325.0,40.831,40.831,40.6196,40.6196,42325.0
2017-01-19 14:00:00,51.89,51.98,51.76,51.77,43280.0,40.6196,40.6901,40.5179,40.5257,43280.0
2017-01-19 14:30:00,51.78,51.8,51.73,51.77,58080.0,40.5335,40.5492,40.4944,40.5257,58080.0
2017-01-19 15:00:00,51.77,51.79,51.64,51.74,64418.0,40.5257,40.5414,40.4239,40.5022,64418.0
2017-01-19 15:30:00,51.75,51.86,51.67,51.81,115812.0,40.51,40.5961,40.4474,40.557,115812.0
2017-01-20 09:30:00,51.91,52.4,51.8,52.27,215128.0,40.6353,41.0189,40.5492,40.9171,215128.0
2017-01-20 10:00:00,52.24,52.35,52.19,52.28,40124.0,40.8936,40.9797,40.8545,40.9249,40124.0
2017-01-20 10:30:00,52.29,52.29,52.03,52.06,29776.0,40.9328,40.9328,40.7292,40.7527,29776.0
2017-01-20 11:00:00,52.03,52.08,51.95,51.98,18801.0,40.7292,40.7684,40.6666,40.6901,18801.0
2017-01-20 11:30:00,51.96,52.0,51.88,51.91,18071.0,40.6744,40.7057,40.6118,40.6353,18071.0
2017-01-20 12:00:00,51.91,51.99,51.81,51.81,19127.0,40.6353,40.6979,40.557,40.557,19127.0
2017-01-20 12:30:00,51.82,51.99,51.78,51.99,24455.0,40.5648,40.6979,40.5335,40.6979,24455.0
2017-01-20 13:00:00,51.98,52.11,51.93,52.02,15367.0,40.6901,40.7919,40.6509,40.7214,15367.0
2017-01-20 13:30:00,52.03,52.1,51.99,52.02,25840.0,40.7292,40.784,40.6979,40.7214,25840.0
2017-01-20 14:00:00,52.02,52.11,52.02,52.07,18436.0,40.7214,40.7919,40.7214,40.7605,18436.0
2017-01-20 14:30:00,52.07,52.08,51.97,51.97,18554.0,40.7605,40.7684,40.6823,40.6823,18554.0
2017-01-20 15:00:00,51.98,52.04,51.94,51.97,30107.0,40.6901,40.7371,40.6588,40.6823,30107.0
2017-01-20 15:30:00,51.95,52.09,51.95,52.06,77408.0,40.6666,40.7762,40.6666,40.7527,77408.0
2017-01-23 09:30:00,52.16,52.4,52.04,52.27,35862.0,40.831,41.0189,40.7371,40.9171,35862.0
2017-01-23 10:00:00,52.29,52.33,52.13,52.14,35979.0,40.9328,40.9641,40.8075,40.8153,35979.0
2017-01-23 10:30:00,52.13,52.23,52.11,52.22,22634.0,40.8075,40.8858,40.7919,40.878,22634.0
2017-01-23 11:00:00,52.21,52.25,52.11,52.12,17524.0,40.8701,40.9014,40.7919,40.7997,17524.0
2017-01-23 11:30:00,52.12,52.22,52.07,52.12,38399.0,40.7997,40.878,40.7605,40.7997,38399.0
2017-01-23 12:00:00,52.13,52.26,52.13,52.23,23146.0,40.8075,40.9093,40.8075,40.8858,23146.0
2017-01-23 12:30:00,52.21,52.22,52.11,52.16,16185.0,40.8701,40.878,40.7919,40.831,16185.0
2017-01-23 13:00:00,52.16,52.16,52.06,52.1,28316.0,40.831,40.831,40.7527,40.784,28316.0
2017-01-23 13:30:00,52.1,52.13,51.97,52.01,16152.0,40.784,40.8075,40.6823,40.7136,16152.0
2017-01-23 14:00:00,52.01,52.02,51.94,52.01,31809.0,40.7136,40.7214,40.6588,40.7136,31809.0
2017-01-23 14:30:00,52.0,52.02,51.98,52.0,24752.0,40.7057,40.7214,40.6901,40.7057,24752.0
2017-01-23 15:00:00,51.99,52.05,51.93,52.02,40101.0,40.6979,40.7449,40.6509,40.7214,40101.0
2017-01-23 15:30:00,52.02,52.07,51.97,51.99,114659.0,40.7214,40.7605,40.6823,40.6979,114659.0
2017-01-24 09:30:00,51.91,52.24,51.87,52.2,86369.0,40.6353,40.8936,40.604,40.8623,86369.0
2017-01-24 10:00:00,52.21,52.21,52.0,52.0,57283.0,40.8701,40.8701,40.7057,40.7057,57283.0
2017-01-24 10:30:00,52.01,52.01,51.79,51.84,42579.0,40.7136,40.7136,40.5414,40.5805,42579.0
2017-01-24 11:00:00,51.84,51.95,51.83,51.9,32903.0,40.5805,40.6666,40.5727,40.6275,32903.0
2017-01-24 11:30:00,51.91,52.07,51.86,52.04,39336.0,40.6353,40.7605,40.5961,40.7371,39336.0
2017-01-24 12:00:00,52.05,52.06,51.94,52.02,17029.0,40.7449,40.7527,40.6588,40.7214,17029.0
2017-01-24 12:30:00,52.01,52.08,51.94,52.08,19466.0,40.7136,40.7684,40.6588,40.7684,19466.0
2017-01-24 13:00:00,52.07,52.08,51.97,51.98,20253.0,40.7605,40.7684,40.6823,40.6901,20253.0
2017-01-24 13:30:00,51.98,52.07,51.97,51.99,42655.0,40.6901,40.7605,40.6823,40.6979,42655.0
2017-01-24 14:00:00,52.0,52.0,51.91,51.92,38066.0,40.7057,40.7057,40.6353,40.6431,38066.0
2017-01-24 14:30:00,51.92,51.97,51.91,51.93,44154.0,40.6431,40.6823,40.6353,40.6509,44154.0
2017-01-24 15:00:00,51.93,52.08,51.9,52.05,73445.0,40.6509,40.7684,40.6275,40.7449,73445.0
2017-01-24 15:30:00,52.06,52.11,51.98,52.05,207884.0,40.7527,40.7919,40.6901,40.7449,207884.0
2017-01-25 09:30:00,51.84,51.93,51.61,51.73,51679.0,40.5805,40.6509,40.4004,40.4944,51679.0
2017-01-25 10:00:00,51.76,52.01,51.67,51.98,34966.0,40.5179,40.7136,40.4474,40.6901,34966.0
2017-01-25 10:30:00,51.96,52.01,51.77,51.82,30458.0,40.6744,40.7136,40.5257,40.5648,30458.0
2017-01-25 11:00:00,51.86,51.99,51.86,51.93,30694.0,40.5961,40.6979,40.5961,40.6509,30694.0
2017-01-25 11:30:00,51.93,52.0,51.91,51.94,30690.0,40.6509,40.7057,40.6353,40.6588,30690.0
2017-01-25 12:00:00,51.94,51.96,51.83,51.88,44068.0,40.6588,40.6744,40.5727,40.6118,44068.0
2017-01-25 12:30:00,51.88,51.89,51.81,51.87,31680.0,40.6118,40.6196,40.557,40.604,31680.0
2017-01-25 13:00:00,51.87,51.96,51.8,51.89,63826.0,40.604,40.6744,40.5492,40.6196,63826.0
2017-01-25 13:30:00,51.9,52.06,51.89,52.06,23213.0,40.6275,40.7527,40.6196,40.7527,23213.0
2017-01-25 14:00:00,52.05,52.07,51.94,51.98,43063.0,40.7449,40.7605,40.6588,40.6901,43063.0
2017-01-25 14:30:00,51.99,52.03,51.89,51.9,37499.0,40.6979,40.7292,40.6196,40.6275,37499.0
2017-01-25 15:00:00,51.91,51.96,51.85,51.87,67341.0,40.6353,40.6744,40.5883,40.604,67341.0
2017-01-25 15:30:00,51.87,51.92,51.79,51.91,143839.0,40.604,40.6431,40.5414,40.6353,143839.0
2017-01-26 09:30:00,51.92,52.23,51.86,52.15,57720.0,40.6431,40.8858,40.5961,40.8232,57720.0
2017-01-26 10:00:00,52.14,52.23,52.1,52.21,51798.0,40.8153,40.8858,40.784,40.8701,51798.0
2017-01-26 10:30:00,52.21,52.28,52.13,52.18,37671.0,40.8701,40.9249,40.8075,40.8466,37671.0
2017-01-26 11:00:00,52.18,52.23,51.91,51.92,38178.0,40.8466,40.8858,40.6353,40.6431,38178.0
2017-01-26 11:30:00,51.91,51.93,51.72,51.75,73680.0,40.6353,40.6509,40.4866,40.51,73680.0
2017-01-26 12:00:00,51.74,51.84,51.73,51.82,40953.0,40.5022,40.5805,40.4944,40.5648,40953.0
2017-01-26 12:30:00,51.82,51.92,51.79,51.91,35334.0,40.5648,40.6431,40.5414,40.6353,35334.0
2017-01-26 13:00:00,51.9,51.99,51.87,51.99,25720.0,40.6275,40.6979,40.604,40.6979,25720.0
2017-01-26 13:30:00,51.98,52.06,51.98,51.99,22528.0,40.6901,40.7527,40.6901,40.6979,22528.0
2017-01-26 14:00:00,51.99,51.99,51.86,51.87,68662.0,40.6979,40.6979,40.5961,40.604,68662.0
2017-01-26 14:30:00,51.86,51.91,51.81,51.87,184950.0,40.5961,40.6353,40.557,40.604,184950.0
2017-01-26 15:00:00,51.87,51.98,51.82,51.98,43313.0,40.604,40.6901,40.5648,40.6901,43313.0
2017-01-26 15:30:00,51.98,52.09,51.97,52.08,144626.0,40.6901,40.7762,40.6823,40.7684,144626.0
2017-01-27 09:30:00,52.24,52.3,51.97,52.02,30555.0,40.8936,40.9406,40.6823,40.7214,30555.0
2017-01-27 10:00:00,52.03,52.06,51.86,52.06,26796.0,40.7292,40.7527,40.5961,40.7527,26796.0
2017-01-27 10:30:00,52.07,52.14,51.94,51.95,24569.0,40.7605,40.8153,40.6588,40.6666,24569.0
2017-01-27 11:00:00,51.95,51.98,51.85,51.86,21461.0,40.6666,40.6901,40.5883,40.5961,21461.0
2017-01-27 11:30:00,51.86,51.93,51.8,51.88,33390.0,40.5961,40.6509,40.5492,40.6118,33390.0
2017-01-27 12:00:00,51.88,51.9,51.8,51.8,15796.0,40.6118,40.6275,40.5492,40.5492,15796.0
2017-01-27 12:30:00,51.81,51.88,51.77,51.86,23102.0,40.557,40.6118,40.5257,40.5961,23102.0
2017-01-27 13:00:00,51.85,51.98,51.8,51.98,17434.0,40.5883,40.6901,40.5492,40.6901,17434.0
2017-01-27 13:30:00,51.98,51.98,51.82,51.88,18299.0,40.6901,40.6901,40.5648,40.6118,18299.0
2017-01-27 14:00:00,51.87,51.95,51.86,51.86,21853.0,40.604,40.6666,40.5961,40.5961,21853.0
2017-01-27 14:30:00,51.87,51.89,51.76,51.77,33529.0,40.604,40.6196,40.5179,40.5257,33529.0
2017-01-27 15:00:00,51.78,51.78,51.68,51.68,52689.0,40.5335,40.5335,40.4552,40.4552,52689.0
2017-01-27 15:30:00,51.68,51.84,51.67,51.81,132895.0,40.4552,40.5805,40.4474,40.557,132895.0
2017-01-30 09:30:00,52.01,52.01,51.72,51.82,28362.0,40.7136,40.7136,40.4866,40.5648,28362.0
2017-01-30 10:00:00,51.85,51.99,51.75,51.79,27925.0,40.5883,40.6979,40.51,40.5414,27925.0
2017-01-30 10:30:00,51.77,51.83,51.74,51.83,36972.0,40.5257,40.5727,40.5022,40.5727,36972.0
2017-01-30 11:00:00,51.82,51.82,51.62,51.62,23073.0,40.5648,40.5648,40.4083,40.4083,23073.0
2017-01-30 11:30:00,51.62,51.62,51.41,51.46,21740.0,40.4083,40.4083,40.2439,40.283,21740.0
2017-01-30 12:00:00,51.46,51.46,51.38,51.43,15415.0,40.283,40.283,40.2204,40.2595,15415.0
2017-01-30 12:30:00,51.44,51.47,51.35,51.42,13913.0,40.2674,40.2909,40.1969,40.2517,13913.0
2017-01-30 13:00:00,51.42,51.49,51.42,51.47,16355.0,40.2517,40.3065,40.2517,40.2909,16355.0
2017-01-30 13:30:00,51.46,51.51,51.4,51.51,31738.0,40.283,40.3222,40.2361,40.3222,31738.0
2017-01-30 14:00:00,51.51,51.62,51.51,51.57,25896.0,40.3222,40.4083,40.3222,40.3691,25896.0
2017-01-30 14:30:00,51.58,51.65,51.56,51.64,24965.0,40.377,40.4318,40.3613,40.4239,24965.0
2017-01-30 15:00:00,51.63,51.67,51.51,51.53,38589.0,40.4161,40.4474,40.3222,40.3378,38589.0
2017-01-30 15:30:00,51.54,51.7,51.53,51.68,99551.0,40.3457,40.4709,40.3378,40.4552,99551.0
2017-01-31 09:30:00,51.72,52.03,51.64,51.79,67400.0,40.4866,40.7292,40.4239,40.5414,67400.0
2017-01-31 10:00:00,51.8,52.19,51.76,52.03,158431.0,40.5492,40.8545,40.5179,40.7292,158431.0
2017-01-31 10:30:00,52.02,52.32,52.02,52.26,75479.0,40.7214,40.9562,40.7214,40.9093,75479.0
2017-01-31 11:00:00,52.25,52.42,52.23,52.27,49850.0,40.9014,41.0345,40.8858,40.9171,49850.0
2017-01-31 11:30:00,52.26,52.37,52.2,52.31,50776.0,40.9093,40.9954,40.8623,40.9484,50776.0
2017-01-31 12:00:00,52.31,52.43,52.31,52.39,72095.0,40.9484,41.0423,40.9484,41.011,72095.0
2017-01-31 12:30:00,52.4,52.52,52.36,52.45,70945.0,41.0189,41.1128,40.9876,41.058,70945.0
2017-01-31 13:00:00,52.45,52.53,52.4,52.44,51009.0,41.058,41.1206,41.0189,41.0502,51009.0
2017-01-31 13:30:00,52.43,52.5,52.39,52.5,57647.0,41.0423,41.0971,41.011,41.0971,57647.0
2017-01-31 14:00:00,52.5,52.52,52.4,52.41,77239.0,41.0971,41.1128,41.0189,41.0267,77239.0
2017-01-31 14:30:00,52.41,52.52,52.28,52.49,85469.0,41.0267,41.1128,40.9249,41.0893,85469.0
2017-01-31 15:00:00,52.48,52.61,52.43,52.58,77809.0,41.0815,41.1833,41.0423,41.1598,77809.0
2017-01-31 15:30:00,52.57,52.66,52.49,52.65,152145.0,41.1519,41.2224,41.0893,41.2146,152145.0
2017-02-01 09:30:00,52.24,52.64,51.89,52.49,57642.0,40.8936,41.2067,40.6196,41.0893,57642.0
2017-02-01 10:00:00,52.51,52.52,52.2,52.36,57196.0,41.105,41.1128,40.8623,40.9876,57196.0
2017-02-01 10:30:00,52.32,52.33,51.87,51.89,43900.0,40.9562,40.9641,40.604,40.6196,43900.0
2017-02-01 11:00:00,51.91,52.21,51.87,52.03,38633.0,40.6353,40.8701,40.604,40.7292,38633.0
2017-02-01 11:30:00,52.05,52.05,51.76,51.79,33639.0,40.7449,40.7449,40.5179,40.5414,33639.0
2017-02-01 12:00:00,51.79,51.85,51.69,51.73,36948.0,40.5414,40.5883,40.4631,40.4944,36948.0
2017-02-01 12:30:00,51.72,51.83,51.61,51.8,33784.0,40.4866,40.5727,40.4004,40.5492,33784.0
2017-02-01 13:00:00,51.79,51.93,51.78,51.87,22791.0,40.5414,40.6509,40.5335,40.604,22791.0
2017-02-01 13:30:00,51.89,52.08,51.81,52.08,30225.0,40.6196,40.7684,40.557,40.7684,30225.0
2017-02-01 14:00:00,52.04,52.25,51.9,52.14,38932.0,40.7371,40.9014,40.6275,40.8153,38932.0
2017-02-01 14:30:00,52.14,52.21,51.86,51.93,73440.0,40.8153,40.8701,40.5961,40.6509,73440.0
2017-02-01 15:00:00,51.93,51.93,51.71,51.73,75744.0,40.6509,40.6509,40.4787,40.4944,75744.0
2017-02-01 15:30:00,51.73,51.8,51.64,51.78,208918.0,40.4944,40.5492,40.4239,40.5335,208918.0
2017-02-02 09:30:00,51.86,52.0,51.69,51.76,45739.0,40.5961,40.7057,40.4631,40.5179,45739.0
2017-02-02 10:00:00,51.73,52.15,51.7,52.01,47418.0,40.4944,40.8232,40.4709,40.7136,47418.0
2017-02-02 10:30:00,52.01,52.17,51.98,52.05,102495.0,40.7136,40.8388,40.6901,40.7449,102495.0
2017-02-02 11:00:00,52.07,52.39,52.06,52.38,42497.0,40.7605,41.011,40.7527,41.0032,42497.0
2017-02-02 11:30:00,52.37,52.39,52.12,52.26,38402.0,40.9954,41.011,40.7997,40.9093,38402.0
2017-02-02 12:00:00,52.27,52.47,52.26,52.46,50977.0,40.9171,41.0737,40.9093,41.0658,50977.0
2017-02-02 12:30:00,52.48,52.57,52.41,52.51,42465.0,41.0815,41.1519,41.0267,41.105,42465.0
2017-02-02 13:00:00,52.51,52.52,52.33,52.38,58262.0,41.105,41.1128,40.9641,41.0032,58262.0
2017-02-02 13:30:00,52.36,52.52,52.3,52.52,37680.0,40.9876,41.1128,40.9406,41.1128,37680.0
2017-02-02 14:00:00,52.53,52.55,52.31,52.34,63446.0,41.1206,41.1363,40.9484,40.9719,63446.0
2017-02-02 14:30:00,52.33,52.4,52.26,52.36,42690.0,40.9641,41.0189,40.9093,40.9876,42690.0
2017-02-02 15:00:00,52.35,52.51,52.3,52.49,41581.0,40.9797,41.105,40.9406,41.0893,41581.0
2017-02-02 15:30:00,52.49,52.62,52.47,52.59,147811.0,41.0893,41.1911,41.0737,41.1676,147811.0
2017-02-03 09:30:00,52.78,52.78,52.58,52.64,48558.0,41.3163,41.3163,41.1598,41.2067,48558.0
2017-02-03 10:00:00,52.69,52.81,52.54,52.81,28123.0,41.2459,41.3398,41.1285,41.3398,28123.0
2017-02-03 10:30:00,52.81,52.9,52.76,52.81,32877.0,41.3398,41.4103,41.3007,41.3398,32877.0
2017-02-03 11:00:00,52.8,52.84,52.75,52.78,31425.0,41.332,41.3633,41.2928,41.3163,31425.0
2017-02-03 11:30:00,52.78,52.91,52.77,52.88,19355.0,41.3163,41.4181,41.3085,41.3946,19355.0
2017-02-03 12:00:00,52.89,52.97,52.86,52.89,12849.0,41.4024,41.4651,41.379,41.4024,12849.0
2017-02-03 12:30:00,52.89,52.93,52.86,52.89,12783.0,41.4024,41.4337,41.379,41.4024,12783.0
2017-02-03 13:00:00,52.88,52.91,52.85,52.88,11923.0,41.3946,41.4181,41.3711,41.3946,11923.0
2017-02-03 13:30:00,52.87,52.88,52.74,52.75,28439.0,41.3868,41.3946,41.285,41.2928,28439.0
2017-02-03 14:00:00,52.74,52.81,52.64,52.64,16821.0,41.285,41.3398,41.2067,41.2067,16821.0
2017-02-03 14:30:00,52.63,52.68,52.58,52.6,23582.0,41.1989,41.238,41.1598,41.1754,23582.0
2017-02-03 15:00:00,52.59,52.71,52.57,52.57,29666.0,41.1676,41.2615,41.1519,41.1519,29666.0
2017-02-03 15:30:00,52.58,52.7,52.57,52.68,112528.0,41.1598,41.2537,41.1519,41.238,112528.0
2017-02-06 09:30:00,52.87,52.98,52.6,52.77,39835.0,41.3868,41.4729,41.1754,41.3085,39835.0
2017-02-06 10:00:00,52.76,52.83,52.65,52.72,35515.0,41.3007,41.3555,41.2146,41.2694,35515.0
2017-02-06 10:30:00,52.72,52.74,52.53,52.68,28213.0,41.2694,41.285,41.1206,41.238,28213.0
2017-02-06 11:00:00,52.7,52.84,52.7,52.74,18821.0,41.2537,41.3633,41.2537,41.285,18821.0
2017-02-06 11:30:00,52.75,52.84,52.72,52.8,14978.0,41.2928,41.3633,41.2694,41.332,14978.0
2017-02-06 12:00:00,52.79,52.83,52.73,52.83,21313.0,41.3242,41.3555,41.2772,41.3555,21313.0
2017-02-06 12:30:00,52.84,52.94,52.82,52.89,15460.0,41.3633,41.4416,41.3476,41.4024,15460.0
2017-02-06 13:00:00,52.9,52.92,52.83,52.84,18616.0,41.4103,41.4259,41.3555,41.3633,18616.0
2017-02-06 13:30:00,52.84,52.86,52.8,52.81,17285.0,41.3633,41.379,41.332,41.3398,17285.0
2017-02-06 14:00:00,52.81,52.88,52.8,52.81,32638.0,41.3398,41.3946,41.332,41.3398,32638.0
2017-02-06 14:30:00,52.82,52.88,52.73,52.73,33119.0,41.3476,41.3946,41.2772,41.2772,33119.0
2017-02-06 15:00:00,52.73,52.78,52.7,52.72,49645.0,41.2772,41.3163,41.2537,41.2694,49645.0
2017-02-06 15:30:00,52.73,52.74,52.58,52.64,215415.0,41.2772,41.285,41.1598,41.2067,215415.0
2017-02-07 09:30:00,52.74,52.88,52.64,52.73,42428.0,41.285,41.3946,41.2067,41.2772,42428.0
2017-02-07 10:00:00,52.71,52.71,52.56,52.67,13566.0,41.2615,41.2615,41.1441,41.2302,13566.0
2017-02-07 10:30:00,52.69,52.72,52.57,52.6,26710.0,41.2459,41.2694,41.1519,41.1754,26710.0
2017-02-07 11:00:00,52.6,52.7,52.56,52.59,45364.0,41.1754,41.2537,41.1441,41.1676,45364.0
2017-02-07 11:30:00,52.6,52.68,52.57,52.62,18881.0,41.1754,41.238,41.1519,41.1911,18881.0
2017-02-07 12:00:00,52.61,52.72,52.61,52.65,19730.0,41.1833,41.2694,41.1833,41.2146,19730.0
2017-02-07 12:30:00,52.63,52.74,52.63,52.72,19629.0,41.1989,41.285,41.1989,41.2694,19629.0
2017-02-07 13:00:00,52.72,52.75,52.67,52.68,36316.0,41.2694,41.2928,41.2302,41.238,36316.0
2017-02-07 13:30:00,52.66,52.69,52.59,52.6,15154.0,41.2224,41.2459,41.1676,41.1754,15154.0
2017-02-07 14:00:00,52.59,52.67,52.59,52.66,17375.0,41.1676,41.2302,41.1676,41.2224,17375.0
2017-02-07 14:30:00,52.65,52.7,52.62,52.67,25465.0,41.2146,41.2537,41.1911,41.2302,25465.0
2017-02-07 15:00:00,52.68,52.72,52.66,52.66,22711.0,41.238,41.2694,41.2224,41.2224,22711.0
2017-02-07 15:30:00,52.65,52.67,52.61,52.67,63649.0,41.2146,41.2302,41.1833,41.2302,63649.0
2017-02-08 09:30:00,52.81,53.24,52.77,53.18,54800.0,41.3398,41.6764,41.3085,41.6294,54800.0
2017-02-08 10:00:00,53.19,53.21,52.93,52.96,62470.0,41.6373,41.6529,41.4337,41.4572,62470.0
2017-02-08 10:30:00,53.0,53.01,52.86,52.98,74100.0,41.4885,41.4964,41.379,41.4729,74100.0
2017-02-08 11:00:00,52.98,53.0,52.84,52.88,34723.0,41.4729,41.4885,41.3633,41.3946,34723.0
2017-02-08 11:30:00,52.87,52.87,52.78,52.79,20428.0,41.3868,41.3868,41.3163,41.3242,20428.0
2017-02-08 12:00:00,52.82,53.02,52.82,52.99,16879.0,41.3476,41.5042,41.3476,41.4807,16879.0
2017-02-08 12:30:00,53.01,53.02,52.9,52.92,14193.0,41.4964,41.5042,41.4103,41.4259,14193.0
2017-02-08 13:00:00,52.92,52.94,52.86,52.89,44596.0,41.4259,41.4416,41.379,41.4024,44596.0
2017-02-08 13:30:00,52.89,52.91,52.82,52.87,27411.0,41.4024,41.4181,41.3476,41.3868,27411.0
2017-02-08 14:00:00,52.87,52.88,52.78,52.83,37122.0,41.3868,41.3946,41.3163,41.3555,37122.0
2017-02-08 14:30:00,52.82,52.96,52.82,52.92,34335.0,41.3476,41.4572,41.3476,41.4259,34335.0
2017-02-08 15:00:00,52.92,53.06,52.9,53.04,41346.0,41.4259,41.5355,41.4103,41.5199,41346.0
2017-02-08 15:30:00,53.05,53.15,52.98,53.12,144236.0,41.5277,41.606,41.4729,41.5825,144236.0
2017-02-09 09:30:00,53.06,53.22,52.94,53.17,32212.0,41.5355,41.6608,41.4416,41.6216,32212.0
2017-02-09 10:00:00,53.22,53.32,52.85,53.1,48114.0,41.6608,41.739,41.3711,41.5668,48114.0
2017-02-09 10:30:00,53.12,53.14,52.88,52.9,19641.0,41.5825,41.5981,41.3946,41.4103,19641.0
2017-02-09 11:00:00,52.91,52.92,52.71,52.71,37698.0,41.4181,41.4259,41.2615,41.2615,37698.0
2017-02-09 11:30:00,52.73,52.8,52.6,52.64,37957.0,41.2772,41.332,41.1754,41.2067,37957.0
2017-02-09 12:00:00,52.64,52.73,52.59,52.67,16679.0,41.2067,41.2772,41.1676,41.2302,16679.0
2017-02-09 12:30:00,52.68,52.73,52.59,52.61,21854.0,41.238,41.2772,41.1676,41.1833,21854.0
2017-02-09 13:00:00,52.61,52.63,52.55,52.58,33334.0,41.1833,41.1989,41.1363,41.1598,33334.0
2017-02-09 13:30:00,52.58,52.62,52.47,52.48,26393.0,41.1598,41.1911,41.0737,41.0815,26393.0
2017-02-09 14:00:00,52.48,52.62,52.47,52.59,19747.0,41.0815,41.1911,41.0737,41.1676,19747.0
2017-02-09 14:30:00,52.59,52.76,52.58,52.75,88992.0,41.1676,41.3007,41.1598,41.2928,88992.0
2017-02-09 15:00:00,52.75,52.92,52.75,52.92,401902.0,41.2928,41.4259,41.2928,41.4259,401902.0
2017-02-09 15:30:00,52.92,52.95,52.82,52.9,191989.0,41.4259,41.4494,41.3476,41.4103,191989.0
2017-02-10 09:30:00,52.72,52.9,52.61,52.77,80267.0,41.2694,41.4103,41.1833,41.3085,80267.0
2017-02-10 10:00:00,52.77,52.82,52.67,52.7,74912.0,41.3085,41.3476,41.2302,41.2537,74912.0
2017-02-10 10:30:00,52.7,52.75,52.58,52.68,52617.0,41.2537,41.2928,41.1598,41.238,52617.0
2017-02-10 11:00:00,52.68,52.83,52.68,52.75,49257.0,41.238,41.3555,41.238,41.2928,49257.0
2017-02-10 11:30:00,52.77,52.83,52.75,52.76,31697.0,41.3085,41.3555,41.2928,41.3007,31697.0
2017-02-10 12:00:00,52.77,52.87,52.77,52.84,24754.0,41.3085,41.3868,41.3085,41.3633,24754.0
2017-02-10 12:30:00,52.84,52.96,52.84,52.94,26582.0,41.3633,41.4572,41.3633,41.4416,26582.0
2017-02-10 13:00:00,52.95,53.02,52.95,52.98,32425.0,41.4494,41.5042,41.4494,41.4729,32425.0
2017-02-10 13:30:00,52.98,53.02,52.95,52.98,53518.0,41.4729,41.5042,41.4494,41.4729,53518.0
2017-02-10 14:00:00,52.98,53.05,52.92,52.93,70969.0,41.4729,41.5277,41.4259,41.4337,70969.0
2017-02-10 14:30:00,52.93,52.94,52.73,52.75,47854.0,41.4337,41.4416,41.2772,41.2928,47854.0
2017-02-10 15:00:00,52.74,52.94,52.74,52.92,62745.0,41.285,41.4416,41.285,41.4259,62745.0
2017-02-10 15:30:00,52.91,53.01,52.88,52.93,227664.0,41.4181,41.4964,41.3946,41.4337,227664.0
2017-02-13 09:30:00,52.93,53.09,52.7,52.76,77621.0,41.4337,41.559,41.2537,41.3007,77621.0
2017-02-13 10:00:00,52.77,52.85,52.64,52.79,167243.0,41.3085,41.3711,41.2067,41.3242,167243.0
2017-02-13 10:30:00,52.78,53.02,52.77,53.01,76882.0,41.3163,41.5042,41.3085,41.4964,76882.0
2017-02-13 11:00:00,53.03,53.2,52.98,53.17,102871.0,41.512,41.6451,41.4729,41.6216,102871.0
2017-02-13 11:30:00,53.16,53.21,53.06,53.09,27786.0,41.6138,41.6529,41.5355,41.559,27786.0
2017-02-13 12:00:00,53.1,53.11,53.03,53.03,17591.0,41.5668,41.5747,41.512,41.512,17591.0
2017-02-13 12:30:00,53.05,53.13,53.03,53.04,20364.0,41.5277,41.5903,41.512,41.5199,20364.0
2017-02-13 13:00:00,53.06,53.2,53.05,53.15,17175.0,41.5355,41.6451,41.5277,41.606,17175.0
2017-02-13 13:30:00,53.14,53.14,53.01,53.03,31537.0,41.5981,41.5981,41.4964,41.512,31537.0
2017-02-13 14:00:00,53.02,53.07,52.98,53.05,63411.0,41.5042,41.5433,41.4729,41.5277,63411.0
2017-02-13 14:30:00,53.05,53.05,52.94,52.95,85377.0,41.5277,41.5277,41.4416,41.4494,85377.0
2017-02-13 15:00:00,52.96,53.02,52.93,53.0,57289.0,41.4572,41.5042,41.4337,41.4885,57289.0
2017-02-13 15:30:00,52.99,53.08,52.98,53.04,260293.0,41.4807,41.5512,41.4729,41.5199,260293.0
2017-02-14 09:30:00,52.91,52.91,52.59,52.64,69438.0,41.4181,41.4181,41.1676,41.2067,69438.0
2017-02-14 10:00:00,52.63,52.63,52.28,52.44,106936.0,41.1989,41.1989,40.9249,41.0502,106936.0
2017-02-14 10:30:00,52.45,52.48,52.26,52.36,84523.0,41.058,41.0815,40.9093,40.9876,84523.0
2017-02-14 11:00:00,52.35,52.59,52.35,52.44,79230.0,40.9797,41.1676,40.9797,41.0502,79230.0
2017-02-14 11:30:00,52.45,52.51,52.4,52.42,29667.0,41.058,41.105,41.0189,41.0345,29667.0
2017-02-14 12:00:00,52.43,52.48,52.4,52.46,33546.0,41.0423,41.0815,41.0189,41.0658,33546.0
2017-02-14 12:30:00,52.47,52.5,52.42,52.45,25683.0,41.0737,41.0971,41.0345,41.058,25683.0
2017-02-14 13:00:00,52.46,52.55,52.43,52.49,82948.0,41.0658,41.1363,41.0423,41.0893,82948.0
2017-02-14 13:30:00,52.5,52.52,52.4,52.42,129097.0,41.0971,41.1128,41.0189,41.0345,129097.0
2017-02-14 14:00:00,52.44,52.64,52.44,52.59,48604.0,41.0502,41.2067,41.0502,41.1676,48604.0
2017-02-14 14:30:00,52.59,52.59,52.47,52.48,39575.0,41.1676,41.1676,41.0737,41.0815,39575.0
2017-02-14 15:00:00,52.48,52.64,52.46,52.64,67213.0,41.0815,41.2067,41.0658,41.2067,67213.0
2017-02-14 15:30:00,52.64,52.71,52.58,52.63,258036.0,41.2067,41.2615,41.1598,41.1989,258036.0
2017-02-15 09:30:00,52.14,52.43,51.93,52.12,78679.0,40.8153,41.0423,40.6509,40.7997,78679.0
2017-02-15 10:00:00,52.13,52.13,51.87,51.96,50354.0,40.8075,40.8075,40.604,40.6744,50354.0
2017-02-15 10:30:00,51.93,51.97,51.83,51.83,61786.0,40.6509,40.6823,40.5727,40.5727,61786.0
2017-02-15 11:00:00,51.83,52.06,51.81,52.05,58395.0,40.5727,40.7527,40.557,40.7449,58395.0
2017-02-15 11:30:00,52.04,52.16,52.01,52.1,57954.0,40.7371,40.831,40.7136,40.784,57954.0
2017-02-15 12:00:00,52.1,52.23,52.1,52.21,60648.0,40.784,40.8858,40.784,40.8701,60648.0
2017-02-15 12:30:00,52.2,52.4,52.17,52.38,130212.0,40.8623,41.0189,40.8388,41.0032,130212.0
2017-02-15 13:00:00,52.37,52.52,52.33,52.46,105760.0,40.9954,41.1128,40.9641,41.0658,105760.0
2017-02-15 13:30:00,52.47,52.48,52.29,52.31,109010.0,41.0737,41.0815,40.9328,40.9484,109010.0
2017-02-15 14:00:00,52.32,52.42,52.31,52.35,104757.0,40.9562,41.0345,40.9484,40.9797,104757.0
2017-02-15 14:30:00,52.35,52.51,52.35,52.5,89704.0,40.9797,41.105,40.9797,41.0971,89704.0
2017-02-15 15:00:00,52.5,52.59,52.43,52.58,120574.0,41.0971,41.1676,41.0423,41.1598,120574.0
2017-02-15 15:30:00,52.58,52.59,52.39,52.53,381392.0,41.1598,41.1676,41.011,41.1206,381392.0
2017-02-16 09:30:00,52.01,52.96,52.0,52.84,207969.0,40.7136,41.4572,40.7057,41.3633,207969.0
2017-02-16 10:00:00,52.86,53.08,52.6,52.65,125959.0,41.379,41.5512,41.1754,41.2146,125959.0
2017-02-16 10:30:00,52.68,53.04,52.49,52.94,207746.0,41.238,41.5199,41.0893,41.4416,207746.0
2017-02-16 11:00:00,52.94,53.01,52.8,52.91,84806.0,41.4416,41.4964,41.332,41.4181,84806.0
2017-02-16 11:30:00,52.92,52.96,52.87,52.94,123491.0,41.4259,41.4572,41.3868,41.4416,123491.0
2017-02-16 12:00:00,52.94,52.95,52.65,52.77,89921.0,41.4416,41.4494,41.2146,41.3085,89921.0
2017-02-16 12:30:00,52.78,52.94,52.78,52.81,33908.0,41.3163,41.4416,41.3163,41.3398,33908.0
2017-02-16 13:00:00,52.79,52.83,52.65,52.73,72723.0,41.3242,41.3555,41.2146,41.2772,72723.0
2017-02-16 13:30:00,52.74,52.76,52.65,52.66,59481.0,41.285,41.3007,41.2146,41.2224,59481.0
2017-02-16 14:00:00,52.7,52.81,52.66,52.71,90181.0,41.2537,41.3398,41.2224,41.2615,90181.0
2017-02-16 14:30:00,52.7,52.81,52.67,52.73,70509.0,41.2537,41.3398,41.2302,41.2772,70509.0
2017-02-16 15:00:00,52.75,53.01,52.71,52.99,198076.0,41.2928,41.4964,41.2615,41.4807,198076.0
2017-02-16 15:30:00,52.98,53.08,52.81,52.93,539631.0,41.4729,41.5512,41.3398,41.4337,539631.0
2017-02-17 09:30:00,53.1,53.48,52.93,53.3,156993.0,41.5668,41.8643,41.4337,41.7234,156993.0
2017-02-17 10:00:00,53.3,53.3,52.92,52.93,158740.0,41.7234,41.7234,41.4259,41.4337,158740.0
2017-02-17 10:30:00,52.94,53.13,52.9,53.1,71055.0,41.4416,41.5903,41.4103,41.5668,71055.0
2017-02-17 11:00:00,53.07,53.13,52.98,53.09,54488.0,41.5433,41.5903,41.4729,41.559,54488.0
2017-02-17 11:30:00,53.1,53.21,53.05,53.21,60229.0,41.5668,41.6529,41.5277,41.6529,60229.0
2017-02-17 12:00:00,53.2,53.27,53.06,53.14,65571.0,41.6451,41.6999,41.5355,41.5981,65571.0
2017-02-17 12:30:00,53.14,53.19,53.06,53.12,40688.0,41.5981,41.6373,41.5355,41.5825,40688.0
2017-02-17 13:00:00,53.12,53.14,53.07,53.12,138015.0,41.5825,41.5981,41.5433,41.5825,138015.0
2017-02-17 13:30:00,53.11,53.18,53.09,53.1,47197.0,41.5747,41.6294,41.559,41.5668,47197.0
2017-02-17 14:00:00,53.11,53.2,53.09,53.12,89230.0,41.5747,41.6451,41.559,41.5825,89230.0
2017-02-17 14:30:00,53.13,53.19,53.05,53.09,160772.0,41.5903,41.6373,41.5277,41.559,160772.0
2017-02-17 15:00:00,53.09,53.33,53.08,53.29,104301.0,41.559,41.7469,41.5512,41.7156,104301.0
2017-02-17 15:30:00,53.29,53.38,53.27,53.37,198534.0,41.7156,41.786,41.6999,41.7782,198534.0
2017-02-21 09:30:00,53.22,53.45,53.1,53.36,88034.0,41.6608,41.8408,41.5668,41.7704,88034.0
2017-02-21 10:00:00,53.41,53.64,53.41,53.48,42997.0,41.8095,41.9895,41.8095,41.8643,42997.0
2017-02-21 10:30:00,53.46,53.59,53.41,53.53,61081.0,41.8486,41.9504,41.8095,41.9034,61081.0
2017-02-21 11:00:00,53.53,53.68,53.49,53.6,75823.0,41.9034,42.0209,41.8721,41.9582,75823.0
2017-02-21 11:30:00,53.58,53.7,53.56,53.69,49695.0,41.9426,42.0365,41.9269,42.0287,49695.0
2017-02-21 12:00:00,53.68,53.78,53.63,53.76,47641.0,42.0209,42.0991,41.9817,42.0835,47641.0
2017-02-21 12:30:00,53.76,53.79,53.73,53.77,37248.0,42.0835,42.107,42.06,42.0913,37248.0
2017-02-21 13:00:00,53.77,53.8,53.71,53.73,32423.0,42.0913,42.1148,42.0443,42.06,32423.0
2017-02-21 13:30:00,53.76,53.76,53.65,53.68,63143.0,42.0835,42.0835,41.9974,42.0209,63143.0
2017-02-21 14:00:00,53.69,53.81,53.67,53.8,75283.0,42.0287,42.1226,42.013,42.1148,75283.0
2017-02-21 14:30:00,53.8,53.85,53.75,53.84,62570.0,42.1148,42.1539,42.0756,42.1461,62570.0
2017-02-21 15:00:00,53.85,53.97,53.85,53.95,123873.0,42.1539,42.2479,42.1539,42.2322,123873.0
2017-02-21 15:30:00,53.95,53.96,53.86,53.86,289266.0,42.2322,42.24,42.1618,42.1618,289266.0
2017-02-22 09:30:00,53.83,53.93,53.58,53.73,103072.0,42.1383,42.2166,41.9426,42.06,103072.0
2017-02-22 10:00:00,53.77,53.99,53.77,53.93,77240.0,42.0913,42.2635,42.0913,42.2166,77240.0
2017-02-22 10:30:00,53.91,53.99,53.78,53.78,112008.0,42.2009,42.2635,42.0991,42.0991,112008.0
2017-02-22 11:00:00,53.78,53.8,53.6,53.68,54812.0,42.0991,42.1148,41.9582,42.0209,54812.0
2017-02-22 11:30:00,53.67,53.68,53.5,53.55,66265.0,42.013,42.0209,41.8799,41.9191,66265.0
2017-02-22 12:00:00,53.55,53.64,53.51,53.61,30433.0,41.9191,41.9895,41.8878,41.9661,30433.0
2017-02-22 12:30:00,53.61,53.62,53.57,53.61,22043.0,41.9661,41.9739,41.9347,41.9661,22043.0
2017-02-22 13:00:00,53.61,53.73,53.61,53.72,19866.0,41.9661,42.06,41.9661,42.0522,19866.0
2017-02-22 13:30:00,53.73,53.86,53.72,53.81,40159.0,42.06,42.1618,42.0522,42.1226,40159.0
2017-02-22 14:00:00,53.8,53.88,53.72,53.85,48233.0,42.1148,42.1774,42.0522,42.1539,48233.0
2017-02-22 14:30:00,53.86,53.96,53.83,53.95,41671.0,42.1618,42.24,42.1383,42.2322,41671.0
2017-02-22 15:00:00,53.95,54.06,53.93,54.05,65832.0,42.2322,42.3183,42.2166,42.3105,65832.0
2017-02-22 15:30:00,54.04,54.1,53.95,53.96,181428.0,42.3027,42.3496,42.2322,42.24,181428.0
2017-02-23 09:30:00,54.23,54.27,53.99,54.0,71607.0,42.4514,42.4827,42.2635,42.2713,71607.0
2017-02-23 10:00:00,54.02,54.15,53.8,53.81,69248.0,42.287,42.3888,42.1148,42.1226,69248.0
2017-02-23 10:30:00,53.8,53.93,53.69,53.9,112666.0,42.1148,42.2166,42.0287,42.1931,112666.0
2017-02-23 11:00:00,53.9,53.92,53.82,53.85,38149.0,42.1931,42.2087,42.1304,42.1539,38149.0
2017-02-23 11:30:00,53.85,54.13,53.83,54.07,47575.0,42.1539,42.3731,42.1383,42.3261,47575.0
2017-02-23 12:00:00,54.06,54.2,54.04,54.18,29695.0,42.3183,42.4279,42.3027,42.4123,29695.0
2017-02-23 12:30:00,54.18,54.25,54.15,54.15,52161.0,42.4123,42.467,42.3888,42.3888,52161.0
2017-02-23 13:00:00,54.15,54.17,54.12,54.13,27816.0,42.3888,42.4044,42.3653,42.3731,27816.0
2017-02-23 13:30:00,54.13,54.22,54.11,54.19,57302.0,42.3731,42.4436,42.3575,42.4201,57302.0
2017-02-23 14:00:00,54.19,54.2,54.09,54.12,51762.0,42.4201,42.4279,42.3418,42.3653,51762.0
2017-02-23 14:30:00,54.13,54.16,54.09,54.1,51506.0,42.3731,42.3966,42.3418,42.3496,51506.0
2017-02-23 15:00:00,54.1,54.19,54.07,54.11,163612.0,42.3496,42.4201,42.3261,42.3575,163612.0
2017-02-23 15:30:00,54.1,54.1,53.99,54.06,345924.0,42.3496,42.3496,42.2635,42.3183,345924.0
2017-02-24 09:30:00,54.14,54.35,54.03,54.16,154058.0,42.3809,42.5453,42.2948,42.3966,154058.0
2017-02-24 10:00:00,54.17,54.55,54.15,54.48,100761.0,42.4044,42.7019,42.3888,42.6471,100761.0
2017-02-24 10:30:00,54.47,54.49,54.34,54.34,80387.0,42.6393,42.6549,42.5375,42.5375,80387.0
2017-02-24 11:00:00,54.33,54.43,54.21,54.22,186747.0,42.5297,42.608,42.4357,42.4436,186747.0
2017-02-24 11:30:00,54.22,54.3,54.04,54.27,203666.0,42.4436,42.5062,42.3027,42.4827,203666.0
2017-02-24 12:00:00,54.29,54.4,54.23,54.25,44369.0,42.4984,42.5845,42.4514,42.467,44369.0
2017-02-24 12:30:00,54.26,54.29,54.16,54.25,55299.0,42.4749,42.4984,42.3966,42.467,55299.0
2017-02-24 13:00:00,54.25,54.37,54.21,54.29,52331.0,42.467,42.561,42.4357,42.4984,52331.0
2017-02-24 13:30:00,54.28,54.34,54.23,54.34,105220.0,42.4905,42.5375,42.4514,42.5375,105220.0
2017-02-24 14:00:00,54.34,54.54,54.33,54.48,124451.0,42.5375,42.6941,42.5297,42.6471,124451.0
2017-02-24 14:30:00,54.48,54.54,54.43,54.45,101358.0,42.6471,42.6941,42.608,42.6236,101358.0
2017-02-24 15:00:00,54.45,54.59,54.45,54.54,185648.0,42.6236,42.7332,42.6236,42.6941,185648.0
2017-02-24 15:30:00,54.53,54.6,54.42,54.58,369275.0,42.6862,42.741,42.6001,42.7254,369275.0
2017-02-27 09:30:00,54.55,54.59,54.19,54.19,60474.0,42.7019,42.7332,42.4201,42.4201,60474.0
2017-02-27 10:00:00,54.2,54.44,54.14,54.43,65875.0,42.4279,42.6158,42.3809,42.608,65875.0
2017-02-27 10:30:00,54.43,54.46,54.12,54.22,84130.0,42.608,42.6314,42.3653,42.4436,84130.0
2017-02-27 11:00:00,54.21,54.28,54.1,54.19,103185.0,42.4357,42.4905,42.3496,42.4201,103185.0
2017-02-27 11:30:00,54.19,54.23,54.0,54.08,69699.0,42.4201,42.4514,42.2713,42.334,69699.0
2017-02-27 12:00:00,54.07,54.08,53.93,54.02,69212.0,42.3261,42.334,42.2166,42.287,69212.0
2017-02-27 12:30:00,54.03,54.04,53.88,53.92,99573.0,42.2948,42.3027,42.1774,42.2087,99573.0
2017-02-27 13:00:00,53.92,54.02,53.91,54.0,62182.0,42.2087,42.287,42.2009,42.2713,62182.0
2017-02-27 13:30:00,54.0,54.16,53.99,54.14,245318.0,42.2713,42.3966,42.2635,42.3809,245318.0
2017-02-27 14:00:00,54.15,54.32,54.1,54.29,94284.0,42.3888,42.5218,42.3496,42.4984,94284.0
2017-02-27 14:30:00,54.3,54.35,54.26,54.27,61338.0,42.5062,42.5453,42.4749,42.4827,61338.0
2017-02-27 15:00:00,54.27,54.33,54.25,54.29,80257.0,42.4827,42.5297,42.467,42.4984,80257.0
2017-02-27 15:30:00,54.29,54.3,54.19,54.29,208367.0,42.4984,42.5062,42.4201,42.4984,208367.0
2017-02-28 09:30:00,54.16,54.53,54.1,54.52,184617.0,42.3966,42.6862,42.3496,42.6784,184617.0
2017-02-28 10:00:00,54.54,54.63,54.44,54.56,152301.0,42.6941,42.7645,42.6158,42.7097,152301.0
2017-02-28 10:30:00,54.58,54.65,54.47,54.54,140876.0,42.7254,42.7802,42.6393,42.6941,140876.0
2017-02-28 11:00:00,54.54,54.75,54.54,54.71,117123.0,42.6941,42.8584,42.6941,42.8271,117123.0
2017-02-28 11:30:00,54.71,54.73,54.62,54.66,153262.0,42.8271,42.8428,42.7567,42.788,153262.0
2017-02-28 12:00:00,54.66,54.76,54.59,54.7,91623.0,42.788,42.8663,42.7332,42.8193,91623.0
2017-02-28 12:30:00,54.7,54.77,54.63,54.73,234875.0,42.8193,42.8741,42.7645,42.8428,234875.0
2017-02-28 13:00:00,54.71,54.71,54.62,54.67,62444.0,42.8271,42.8271,42.7567,42.7958,62444.0
2017-02-28 13:30:00,54.68,54.7,54.51,54.51,151420.0,42.8037,42.8193,42.6706,42.6706,151420.0
2017-02-28 14:00:00,54.53,54.59,54.41,54.54,137152.0,42.6862,42.7332,42.5923,42.6941,137152.0
2017-02-28 14:30:00,54.54,54.74,54.52,54.7,118958.0,42.6941,42.8506,42.6784,42.8193,118958.0
2017-02-28 15:00:00,54.69,54.83,54.63,54.67,220787.0,42.8115,42.9211,42.7645,42.7958,220787.0
2017-02-28 15:30:00,54.66,54.72,54.56,54.69,344889.0,42.788,42.835,42.7097,42.8115,344889.0
2017-03-01 09:30:00,54.03,54.42,53.87,54.39,116903.0,42.2948,42.6001,42.1696,42.5766,116903.0
2017-03-01 10:00:00,54.39,54.47,54.12,54.13,88906.0,42.5766,42.6393,42.3653,42.3731,88906.0
2017-03-01 10:30:00,54.17,54.58,54.12,54.47,83916.0,42.4044,42.7254,42.3653,42.6393,83916.0
2017-03-01 11:00:00,54.47,54.62,54.38,54.59,58238.0,42.6393,42.7567,42.5688,42.7332,58238.0
2017-03-01 11:30:00,54.57,54.79,54.56,54.76,56711.0,42.7175,42.8898,42.7097,42.8663,56711.0
2017-03-01 12:00:00,54.77,54.94,54.73,54.89,66916.0,42.8741,43.0072,42.8428,42.968,66916.0
2017-03-01 12:30:00,54.88,54.96,54.83,54.85,56653.0,42.9602,43.0228,42.9211,42.9367,56653.0
2017-03-01 13:00:00,54.84,54.99,54.83,54.95,61512.0,42.9289,43.0463,42.9211,43.015,61512.0
2017-03-01 13:30:00,54.93,55.07,54.91,54.99,171814.0,42.9994,43.1089,42.9837,43.0463,171814.0
2017-03-01 14:00:00,54.99,55.04,54.84,55.03,75693.0,43.0463,43.0855,42.9289,43.0776,75693.0
2017-03-01 14:30:00,55.03,55.03,54.92,54.99,60739.0,43.0776,43.0776,42.9915,43.0463,60739.0
2017-03-01 15:00:00,54.99,54.99,54.83,54.85,87193.0,43.0463,43.0463,42.9211,42.9367,87193.0
2017-03-01 15:30:00,54.84,54.85,54.69,54.75,248990.0,42.9289,42.9367,42.8115,42.8584,248990.0
2017-03-02 09:30:00,54.53,54.88,54.4,54.85,32901.0,42.6862,42.9602,42.5845,42.9367,32901.0
2017-03-02 10:00:00,54.86,55.05,54.79,55.0,41130.0,42.9446,43.0933,42.8898,43.0542,41130.0
2017-03-02 10:30:00,55.02,55.05,54.93,55.0,29461.0,43.0698,43.0933,42.9994,43.0542,29461.0
2017-03-02 11:00:00,55.01,55.06,54.95,55.01,29764.0,43.062,43.1011,43.015,43.062,29764.0
2017-03-02 11:30:00,55.01,55.07,54.86,55.05,31773.0,43.062,43.1089,42.9446,43.0933,31773.0
2017-03-02 12:00:00,55.05,55.08,54.98,55.02,21998.0,43.0933,43.1168,43.0385,43.0698,21998.0
2017-03-02 12:30:00,55.01,55.09,55.01,55.03,23935.0,43.062,43.1246,43.062,43.0776,23935.0
2017-03-02 13:00:00,55.05,55.14,55.05,55.1,19075.0,43.0933,43.1637,43.0933,43.1324,19075.0
2017-03-02 13:30:00,55.09,55.23,55.06,55.22,34468.0,43.1246,43.2342,43.1011,43.2264,34468.0
2017-03-02 14:00:00,55.21,55.34,55.2,55.33,22528.0,43.2185,43.3203,43.2107,43.3125,22528.0
2017-03-02 14:30:00,55.33,55.5,55.31,55.47,41568.0,43.3125,43.4456,43.2968,43.4221,41568.0
2017-03-02 15:00:00,55.48,55.51,55.34,55.35,63781.0,43.4299,43.4534,43.3203,43.3281,63781.0
2017-03-02 15:30:00,55.34,55.34,55.04,55.13,199130.0,43.3203,43.3203,43.0855,43.1559,199130.0
2017-03-03 09:30:00,55.13,55.22,54.71,54.92,88372.0,43.1559,43.2264,42.8271,42.9915,88372.0
2017-03-03 10:00:00,54.91,55.02,54.74,54.9,54495.0,42.9837,43.0698,42.8506,42.9759,54495.0
2017-03-03 10:30:00,54.89,55.04,54.78,54.83,55548.0,42.968,43.0855,42.8819,42.9211,55548.0
2017-03-03 11:00:00,54.83,54.85,54.7,54.72,120142.0,42.9211,42.9367,42.8193,42.835,120142.0
2017-03-03 11:30:00,54.73,54.8,54.7,54.75,41959.0,42.8428,42.8976,42.8193,42.8584,41959.0
2017-03-03 12:00:00,54.76,54.82,54.71,54.71,18491.0,42.8663,42.9132,42.8271,42.8271,18491.0
2017-03-03 12:30:00,54.73,54.76,54.56,54.66,23186.0,42.8428,42.8663,42.7097,42.788,23186.0
2017-03-03 13:00:00,54.64,54.71,54.45,54.45,35313.0,42.7723,42.8271,42.6236,42.6236,35313.0
2017-03-03 13:30:00,54.43,54.62,54.43,54.62,22069.0,42.608,42.7567,42.608,42.7567,22069.0
2017-03-03 14:00:00,54.62,54.72,54.6,54.69,35648.0,42.7567,42.835,42.741,42.8115,35648.0
2017-03-03 14:30:00,54.69,54.8,54.68,54.77,26896.0,42.8115,42.8976,42.8037,42.8741,26896.0
2017-03-03 15:00:00,54.75,54.86,54.73,54.86,37003.0,42.8584,42.9446,42.8428,42.9446,37003.0
2017-03-03 15:30:00,54.86,54.95,54.78,54.88,135524.0,42.9446,43.015,42.8819,42.9602,135524.0
2017-03-06 09:30:00,54.85,54.96,54.66,54.85,102373.0,42.9367,43.0228,42.788,42.9367,102373.0
2017-03-06 10:00:00,54.87,55.06,54.75,55.04,84545.0,42.9524,43.1011,42.8584,43.0855,84545.0
2017-03-06 10:30:00,55.04,55.05,54.84,54.88,63392.0,43.0855,43.0933,42.9289,42.9602,63392.0
2017-03-06 11:00:00,54.88,54.99,54.82,54.94,57180.0,42.9602,43.0463,42.9132,43.0072,57180.0
2017-03-06 11:30:00,54.95,55.03,54.9,55.01,29193.0,43.015,43.0776,42.9759,43.062,29193.0
2017-03-06 12:00:00,55.01,55.08,55.01,55.03,23202.0,43.062,43.1168,43.062,43.0776,23202.0
2017-03-06 12:30:00,55.03,55.09,55.02,55.05,27946.0,43.0776,43.1246,43.0698,43.0933,27946.0
2017-03-06 13:00:00,55.05,55.15,55.0,55.13,119381.0,43.0933,43.1716,43.0542,43.1559,119381.0
2017-03-06 13:30:00,55.12,55.16,55.05,55.06,30594.0,43.1481,43.1794,43.0933,43.1011,30594.0
2017-03-06 14:00:00,55.07,55.07,54.89,54.91,56083.0,43.1089,43.1089,42.968,42.9837,56083.0
2017-03-06 14:30:00,54.92,54.93,54.8,54.8,35185.0,42.9915,42.9994,42.8976,42.8976,35185.0
2017-03-06 15:00:00,54.79,54.88,54.79,54.8,75064.0,42.8898,42.9602,42.8898,42.8976,75064.0
2017-03-06 15:30:00,54.81,54.91,54.8,54.89,103665.0,42.9054,42.9837,42.8976,42.968,103665.0
2017-03-07 09:30:00,54.87,54.96,54.71,54.73,45802.0,42.9524,43.0228,42.8271,42.8428,45802.0
2017-03-07 10:00:00,54.75,54.88,54.73,54.78,32146.0,42.8584,42.9602,42.8428,42.8819,32146.0
2017-03-07 10:30:00,54.79,54.87,54.73,54.78,38897.0,42.8898,42.9524,42.8428,42.8819,38897.0
2017-03-07 11:00:00,54.78,54.87,54.74,54.79,54243.0,42.8819,42.9524,42.8506,42.8898,54243.0
2017-03-07 11:30:00,54.79,54.96,54.77,54.93,38141.0,42.8898,43.0228,42.8741,42.9994,38141.0
2017-03-07 12:00:00,54.93,54.97,54.83,54.94,34737.0,42.9994,43.0307,42.9211,43.0072,34737.0
2017-03-07 12:30:00,54.91,54.94,54.86,54.9,20112.0,42.9837,43.0072,42.9446,42.9759,20112.0
2017-03-07 13:00:00,54.88,54.97,54.86,54.92,17286.0,42.9602,43.0307,42.9446,42.9915,17286.0
2017-03-07 13:30:00,54.93,54.93,54.79,54.8,32239.0,42.9994,42.9994,42.8898,42.8976,32239.0
2017-03-07 14:00:00,54.81,54.83,54.76,54.76,19854.0,42.9054,42.9211,42.8663,42.8663,19854.0
2017-03-07 14:30:00,54.78,54.83,54.74,54.83,30148.0,42.8819,42.9211,42.8506,42.9211,30148.0
2017-03-07 15:00:00,54.82,54.91,54.79,54.86,48659.0,42.9132,42.9837,42.8898,42.9446,48659.0
2017-03-07 15:30:00,54.87,54.9,54.75,54.83,201751.0,42.9524,42.9759,42.8584,42.9211,201751.0
2017-03-08 09:30:00,54.28,54.49,54.1,54.12,109974.0,42.4905,42.6549,42.3496,42.3653,109974.0
2017-03-08 10:00:00,54.13,54.21,53.97,54.07,88356.0,42.3731,42.4357,42.2479,42.3261,88356.0
2017-03-08 10:30:00,54.07,54.26,54.05,54.16,82947.0,42.3261,42.4749,42.3105,42.3966,82947.0
2017-03-08 11:00:00,54.19,54.22,54.12,54.2,29040.0,42.4201,42.4436,42.3653,42.4279,29040.0
2017-03-08 11:30:00,54.2,54.36,54.17,54.3,24902.0,42.4279,42.5532,42.4044,42.5062,24902.0
2017-03-08 12:00:00,54.3,54.38,54.28,54.35,41064.0,42.5062,42.5688,42.4905,42.5453,41064.0
2017-03-08 12:30:00,54.33,54.34,54.24,54.33,28842.0,42.5297,42.5375,42.4592,42.5297,28842.0
2017-03-08 13:00:00,54.31,54.37,54.28,54.33,30667.0,42.514,42.561,42.4905,42.5297,30667.0
2017-03-08 13:30:00,54.29,54.29,54.2,54.24,16734.0,42.4984,42.4984,42.4279,42.4592,16734.0
2017-03-08 14:00:00,54.24,54.25,54.15,54.17,41555.0,42.4592,42.467,42.3888,42.4044,41555.0
2017-03-08 14:30:00,54.16,54.22,54.11,54.18,39410.0,42.3966,42.4436,42.3575,42.4123,39410.0
2017-03-08 15:00:00,54.19,54.26,54.16,54.17,56539.0,42.4201,42.4749,42.3966,42.4044,56539.0
2017-03-08 15:30:00,54.17,54.22,54.11,54.13,206795.0,42.4044,42.4436,42.3575,42.3731,206795.0
2017-03-09 09:30:00,54.26,54.53,54.26,54.39,71073.0,42.4749,42.6862,42.4749,42.5766,71073.0
2017-03-09 10:00:00,54.38,54.4,54.27,54.31,39956.0,42.5688,42.5845,42.4827,42.514,39956.0
2017-03-09 10:30:00,54.31,54.37,54.26,54.36,70836.0,42.514,42.561,42.4749,42.5532,70836.0
2017-03-09 11:00:00,54.37,54.51,54.35,54.5,60396.0,42.561,42.6706,42.5453,42.6627,60396.0
2017-03-09 11:30:00,54.48,54.53,54.33,54.37,38939.0,42.6471,42.6862,42.5297,42.561,38939.0
2017-03-09 12:00:00,54.38,54.42,54.31,54.41,27957.0,42.5688,42.6001,42.514,42.5923,27957.0
2017-03-09 12:30:00,54.41,54.51,54.4,54.5,42266.0,42.5923,42.6706,42.5845,42.6627,42266.0
2017-03-09 13:00:00,54.5,54.51,54.44,54.45,55580.0,42.6627,42.6706,42.6158,42.6236,55580.0
2017-03-09 13:30:00,54.45,54.51,54.44,54.45,41081.0,42.6236,42.6706,42.6158,42.6236,41081.0
2017-03-09 14:00:00,54.46,54.47,54.27,54.31,89948.0,42.6314,42.6393,42.4827,42.514,89948.0
2017-03-09 14:30:00,54.31,54.33,54.16,54.21,46308.0,42.514,42.5297,42.3966,42.4357,46308.0
2017-03-09 15:00:00,54.22,54.27,54.11,54.15,63622.0,42.4436,42.4827,42.3575,42.3888,63622.0
2017-03-09 15:30:00,54.15,54.23,54.12,54.13,173999.0,42.3888,42.4514,42.3653,42.3731,173999.0
2017-03-10 09:30:00,53.93,54.22,53.89,54.05,73315.0,42.5612,42.7901,42.5297,42.6559,73315.0
2017-03-10 10:00:00,54.06,54.11,53.82,53.86,93227.0,42.6638,42.7033,42.4744,42.506,93227.0
2017-03-10 10:30:00,53.86,53.88,53.62,53.62,88385.0,42.506,42.5218,42.3166,42.3166,88385.0
2017-03-10 11:00:00,53.62,53.65,53.51,53.52,116014.0,42.3166,42.3403,42.2298,42.2377,116014.0
2017-03-10 11:30:00,53.52,53.67,53.5,53.59,55516.0,42.2377,42.356,42.2219,42.2929,55516.0
2017-03-10 12:00:00,53.61,53.72,53.6,53.67,35278.0,42.3087,42.3955,42.3008,42.356,35278.0
2017-03-10 12:30:00,53.67,53.75,53.57,53.6,253523.0,42.356,42.4192,42.2771,42.3008,253523.0
2017-03-10 13:00:00,53.59,53.65,53.5,53.55,193041.0,42.2929,42.3403,42.2219,42.2613,193041.0
2017-03-10 13:30:00,53.57,53.65,53.48,53.62,99112.0,42.2771,42.3403,42.2061,42.3166,99112.0
2017-03-10 14:00:00,53.63,53.67,53.57,53.6,55628.0,42.3245,42.356,42.2771,42.3008,55628.0
2017-03-10 14:30:00,53.6,53.77,53.55,53.73,78225.0,42.3008,42.435,42.2613,42.4034,78225.0
2017-03-10 15:00:00,53.74,53.86,53.73,53.86,76997.0,42.4113,42.506,42.4034,42.506,76997.0
2017-03-10 15:30:00,53.86,53.93,53.79,53.91,328961.0,42.506,42.5612,42.4508,42.5455,328961.0
2017-03-13 09:30:00,53.84,54.04,53.76,53.88,42317.0,42.4902,42.6481,42.4271,42.5218,42317.0
2017-03-13 10:00:00,53.88,53.94,53.76,53.9,30108.0,42.5218,42.5691,42.4271,42.5376,30108.0
2017-03-13 10:30:00,53.9,54.0,53.84,53.96,43137.0,42.5376,42.6165,42.4902,42.5849,43137.0
2017-03-13 11:00:00,53.97,54.0,53.91,54.0,56421.0,42.5928,42.6165,42.5455,42.6165,56421.0
2017-03-13 11:30:00,54.0,54.25,53.89,54.25,58553.0,42.6165,42.8138,42.5297,42.8138,58553.0
2017-03-13 12:00:00,54.24,54.25,54.09,54.12,30402.0,42.8059,42.8138,42.6875,42.7112,30402.0
2017-03-13 12:30:00,54.1,54.11,53.98,53.99,30155.0,42.6954,42.7033,42.6007,42.6086,30155.0
2017-03-13 13:00:00,53.99,54.01,53.91,53.92,21096.0,42.6086,42.6244,42.5455,42.5533,21096.0
2017-03-13 13:30:00,53.92,54.03,53.9,54.02,43065.0,42.5533,42.6402,42.5376,42.6323,43065.0
2017-03-13 14:00:00,54.0,54.02,53.93,54.0,88385.0,42.6165,42.6323,42.5612,42.6165,88385.0
2017-03-13 14:30:00,54.0,54.02,53.98,54.01,33406.0,42.6165,42.6323,42.6007,42.6244,33406.0
2017-03-13 15:00:00,54.0,54.14,53.99,54.14,57113.0,42.6165,42.727,42.6086,42.727,57113.0
2017-03-13 15:30:00,54.14,54.22,54.08,54.19,384337.0,42.727,42.7901,42.6796,42.7664,384337.0
2017-03-14 09:30:00,54.17,54.25,53.91,54.25,48006.0,42.7506,42.8138,42.5455,42.8138,48006.0
2017-03-14 10:00:00,54.22,54.23,53.93,54.03,28528.0,42.7901,42.798,42.5612,42.6402,28528.0
2017-03-14 10:30:00,54.04,54.22,54.04,54.2,40045.0,42.6481,42.7901,42.6481,42.7743,40045.0
2017-03-14 11:00:00,54.22,54.3,54.07,54.26,69570.0,42.7901,42.8532,42.6717,42.8217,69570.0
2017-03-14 11:30:00,54.27,54.29,54.11,54.13,38541.0,42.8296,42.8454,42.7033,42.7191,38541.0
2017-03-14 12:00:00,54.15,54.16,53.93,53.95,34817.0,42.7349,42.7428,42.5612,42.577,34817.0
2017-03-14 12:30:00,53.93,54.01,53.9,54.01,45408.0,42.5612,42.6244,42.5376,42.6244,45408.0
2017-03-14 13:00:00,54.01,54.14,53.93,54.08,142045.0,42.6244,42.727,42.5612,42.6796,142045.0
2017-03-14 13:30:00,54.07,54.25,54.03,54.08,164049.0,42.6717,42.8138,42.6402,42.6796,164049.0
2017-03-14 14:00:00,54.09,54.12,54.01,54.11,39998.0,42.6875,42.7112,42.6244,42.7033,39998.0
2017-03-14 14:30:00,54.12,54.16,54.04,54.05,27349.0,42.7112,42.7428,42.6481,42.6559,27349.0
2017-03-14 15:00:00,54.05,54.07,53.97,53.99,39675.0,42.6559,42.6717,42.5928,42.6086,39675.0
2017-03-14 15:30:00,53.99,54.06,53.96,54.04,214120.0,42.6086,42.6638,42.5849,42.6481,214120.0
2017-03-15 09:30:00,54.23,54.45,54.14,54.29,81810.0,42.798,42.9716,42.727,42.8454,81810.0
2017-03-15 10:00:00,54.35,54.54,54.29,54.52,46892.0,42.8927,43.0426,42.8454,43.0269,46892.0
2017-03-15 10:30:00,54.53,54.53,54.35,54.43,49803.0,43.0348,43.0348,42.8927,42.9558,49803.0
2017-03-15 11:00:00,54.43,54.5,54.38,54.49,47778.0,42.9558,43.0111,42.9164,43.0032,47778.0
2017-03-15 11:30:00,54.48,54.5,54.41,54.42,36389.0,42.9953,43.0111,42.9401,42.9479,36389.0
2017-03-15 12:00:00,54.42,54.44,54.24,54.27,47078.0,42.9479,42.9637,42.8059,42.8296,47078.0
2017-03-15 12:30:00,54.27,54.43,54.26,54.37,41209.0,42.8296,42.9558,42.8217,42.9085,41209.0
2017-03-15 13:00:00,54.38,54.49,54.31,54.33,41304.0,42.9164,43.0032,42.8611,42.8769,41304.0
2017-03-15 13:30:00,54.33,54.33,54.13,54.17,41287.0,42.8769,42.8769,42.7191,42.7506,41287.0
2017-03-15 14:00:00,54.19,54.89,54.19,54.68,91729.0,42.7664,43.3189,42.7664,43.1531,91729.0
2017-03-15 14:30:00,54.67,54.9,54.59,54.89,162611.0,43.1452,43.3268,43.0821,43.3189,162611.0
2017-03-15 15:00:00,54.9,55.01,54.9,54.98,125406.0,43.3268,43.4136,43.3268,43.3899,125406.0
2017-03-15 15:30:00,54.98,55.02,54.76,54.78,247395.0,43.3899,43.4215,43.2163,43.2321,247395.0
2017-03-16 09:30:00,54.47,54.62,54.12,54.51,45794.0,42.9874,43.1058,42.7112,43.019,45794.0
2017-03-16 10:00:00,54.52,54.57,54.23,54.33,37186.0,43.0269,43.0663,42.798,42.8769,37186.0
2017-03-16 10:30:00,54.34,54.44,54.31,54.43,31705.0,42.8848,42.9637,42.8611,42.9558,31705.0
2017-03-16 11:00:00,54.42,54.5,54.31,54.48,45984.0,42.9479,43.0111,42.8611,42.9953,45984.0
2017-03-16 11:30:00,54.48,54.59,54.45,54.5,69581.0,42.9953,43.0821,42.9716,43.0111,69581.0
2017-03-16 12:00:00,54.5,54.52,54.4,54.48,48133.0,43.0111,43.0269,42.9322,42.9953,48133.0
2017-03-16 12:30:00,54.48,54.54,54.44,54.52,78915.0,42.9953,43.0426,42.9637,43.0269,78915.0
2017-03-16 13:00:00,54.53,54.55,54.42,54.44,56879.0,43.0348,43.0505,42.9479,42.9637,56879.0
2017-03-16 13:30:00,54.45,54.58,54.43,54.54,83770.0,42.9716,43.0742,42.9558,43.0426,83770.0
2017-03-16 14:00:00,54.54,54.6,54.5,54.55,80329.0,43.0426,43.09,43.0111,43.0505,80329.0
2017-03-16 14:30:00,54.55,54.56,54.37,54.38,62475.0,43.0505,43.0584,42.9085,42.9164,62475.0
2017-03-16 15:00:00,54.37,54.48,54.33,54.41,129670.0,42.9085,42.9953,42.8769,42.9401,129670.0
2017-03-16 15:30:00,54.41,54.41,54.3,54.34,231877.0,42.9401,42.9401,42.8532,42.8848,231877.0
2017-03-17 09:30:00,54.43,54.71,54.38,54.53,389656.0,42.9558,43.1768,42.9164,43.0348,389656.0
2017-03-17 10:00:00,54.53,54.69,54.49,54.55,76913.0,43.0348,43.161,43.0032,43.0505,76913.0
2017-03-17 10:30:00,54.56,54.74,54.5,54.74,46934.0,43.0584,43.2005,43.0111,43.2005,46934.0
2017-03-17 11:00:00,54.73,54.82,54.65,54.75,28606.0,43.1926,43.2636,43.1295,43.2084,28606.0
2017-03-17 11:30:00,54.75,54.86,54.72,54.82,40040.0,43.2084,43.2952,43.1847,43.2636,40040.0
2017-03-17 12:00:00,54.82,54.85,54.73,54.8,55135.0,43.2636,43.2873,43.1926,43.2478,55135.0
2017-03-17 12:30:00,54.81,54.89,54.77,54.87,37636.0,43.2557,43.3189,43.2242,43.3031,37636.0
2017-03-17 13:00:00,54.88,55.04,54.87,55.02,72349.0,43.311,43.4372,43.3031,43.4215,72349.0
2017-03-17 13:30:00,55.01,55.03,54.96,55.03,70046.0,43.4136,43.4294,43.3741,43.4294,70046.0
2017-03-17 14:00:00,55.02,55.06,55.01,55.04,60325.0,43.4215,43.453,43.4136,43.4372,60325.0
2017-03-17 14:30:00,55.04,55.17,55.03,55.05,85545.0,43.4372,43.5398,43.4294,43.4451,85545.0
2017-03-17 15:00:00,55.07,55.2,55.07,55.19,171794.0,43.4609,43.5635,43.4609,43.5556,171794.0
2017-03-17 15:30:00,55.19,55.28,54.98,55.04,499166.0,43.5556,43.6267,43.3899,43.4372,499166.0
2017-03-20 09:30:00,55.06,55.23,54.7,54.7,187737.0,43.453,43.5872,43.1689,43.1689,187737.0
2017-03-20 10:00:00,54.72,54.81,54.62,54.64,40440.0,43.1847,43.2557,43.1058,43.1216,40440.0
2017-03-20 10:30:00,54.66,54.76,54.61,54.75,114550.0,43.1374,43.2163,43.0979,43.2084,114550.0
2017-03-20 11:00:00,54.74,54.78,54.63,54.69,109075.0,43.2005,43.2321,43.1137,43.161,109075.0
2017-03-20 11:30:00,54.69,54.73,54.59,54.71,40477.0,43.161,43.1926,43.0821,43.1768,40477.0
2017-03-20 12:00:00,54.72,54.76,54.66,54.7,41937.0,43.1847,43.2163,43.1374,43.1689,41937.0
2017-03-20 12:30:00,54.67,54.71,54.62,54.69,23038.0,43.1452,43.1768,43.1058,43.161,23038.0
2017-03-20 13:00:00,54.7,54.71,54.65,54.67,33271.0,43.1689,43.1768,43.1295,43.1452,33271.0
2017-03-20 13:30:00,54.66,54.7,54.6,54.7,40442.0,43.1374,43.1689,43.09,43.1689,40442.0
2017-03-20 14:00:00,54.7,54.74,54.66,54.69,72895.0,43.1689,43.2005,43.1374,43.161,72895.0
2017-03-20 14:30:00,54.68,54.72,54.53,54.54,73561.0,43.1531,43.1847,43.0348,43.0426,73561.0
2017-03-20 15:00:00,54.53,54.74,54.52,54.69,63197.0,43.0348,43.2005,43.0269,43.161,63197.0
2017-03-20 15:30:00,54.69,54.74,54.63,54.7,156261.0,43.161,43.2005,43.1137,43.1689,156261.0
2017-03-21 09:30:00,54.61,54.95,54.61,54.78,34159.0,43.0979,43.3662,43.0979,43.2321,34159.0
2017-03-21 10:00:00,54.79,54.85,54.69,54.71,92647.0,43.2399,43.2873,43.161,43.1768,92647.0
2017-03-21 10:30:00,54.71,54.85,54.68,54.81,33233.0,43.1768,43.2873,43.1531,43.2557,33233.0
2017-03-21 11:00:00,54.79,55.16,54.78,55.11,44992.0,43.2399,43.5319,43.2321,43.4925,44992.0
2017-03-21 11:30:00,55.09,55.15,54.88,54.91,90065.0,43.4767,43.5241,43.311,43.3347,90065.0
2017-03-21 12:00:00,54.9,55.04,54.84,55.03,65513.0,43.3268,43.4372,43.2794,43.4294,65513.0
2017-03-21 12:30:00,55.03,55.08,54.92,55.0,74510.0,43.4294,43.4688,43.3425,43.4057,74510.0
2017-03-21 13:00:00,55.01,55.22,55.01,55.22,63444.0,43.4136,43.5793,43.4136,43.5793,63444.0
2017-03-21 13:30:00,55.21,55.31,55.21,55.3,39054.0,43.5714,43.6503,43.5714,43.6424,39054.0
2017-03-21 14:00:00,55.29,55.44,55.27,55.42,47883.0,43.6345,43.7529,43.6188,43.7371,47883.0
2017-03-21 14:30:00,55.42,55.53,55.4,55.52,65347.0,43.7371,43.824,43.7214,43.8161,65347.0
2017-03-21 15:00:00,55.52,55.6,55.44,55.58,134781.0,43.8161,43.8792,43.7529,43.8634,134781.0
2017-03-21 15:30:00,55.58,55.61,55.39,55.5,258912.0,43.8634,43.8871,43.7135,43.8003,258912.0
2017-03-22 09:30:00,55.74,56.2,55.74,55.91,65324.0,43.9897,44.3527,43.9897,44.1238,65324.0
2017-03-22 10:00:00,55.94,55.94,55.7,55.8,70011.0,44.1475,44.1475,43.9581,44.037,70011.0
2017-03-22 10:30:00,55.8,55.83,55.55,55.58,58610.0,44.037,44.0607,43.8397,43.8634,58610.0
2017-03-22 11:00:00,55.56,55.78,55.56,55.76,18858.0,43.8476,44.0212,43.8476,44.0055,18858.0
2017-03-22 11:30:00,55.76,55.8,55.71,55.74,81720.0,44.0055,44.037,43.966,43.9897,81720.0
2017-03-22 12:00:00,55.73,55.88,55.72,55.81,86189.0,43.9818,44.1002,43.9739,44.0449,86189.0
2017-03-22 12:30:00,55.8,56.0,55.79,55.94,65472.0,44.037,44.1949,44.0291,44.1475,65472.0
2017-03-22 13:00:00,55.96,56.0,55.85,55.99,102103.0,44.1633,44.1949,44.0765,44.187,102103.0
2017-03-22 13:30:00,55.99,56.08,55.95,55.97,67780.0,44.187,44.258,44.1554,44.1712,67780.0
2017-03-22 14:00:00,55.98,56.0,55.96,55.97,104890.0,44.1791,44.1949,44.1633,44.1712,104890.0
2017-03-22 14:30:00,55.98,56.09,55.96,56.08,75466.0,44.1791,44.2659,44.1633,44.258,75466.0
2017-03-22 15:00:00,56.08,56.13,56.05,56.09,101952.0,44.258,44.2975,44.2343,44.2659,101952.0
2017-03-22 15:30:00,56.08,56.12,56.02,56.05,443857.0,44.258,44.2896,44.2107,44.2343,443857.0
2017-03-23 09:30:00,55.86,56.17,55.81,56.17,32682.0,44.0844,44.329,44.0449,44.329,32682.0
2017-03-23 10:00:00,56.15,56.34,56.12,56.29,41653.0,44.3133,44.4632,44.2896,44.4237,41653.0
2017-03-23 10:30:00,56.28,56.41,56.27,56.39,95114.0,44.4158,44.5184,44.408,44.5027,95114.0
2017-03-23 11:00:00,56.39,56.5,56.34,56.44,79118.0,44.5027,44.5895,44.4632,44.5421,79118.0
2017-03-23 11:30:00,56.44,56.5,56.35,56.4,54234.0,44.5421,44.5895,44.4711,44.5105,54234.0
2017-03-23 12:00:00,56.4,56.43,56.35,56.4,28294.0,44.5105,44.5342,44.4711,44.5105,28294.0
2017-03-23 12:30:00,56.39,56.4,56.34,56.37,28296.0,44.5027,44.5105,44.4632,44.4869,28296.0
2017-03-23 13:00:00,56.38,56.43,56.32,56.34,62097.0,44.4948,44.5342,44.4474,44.4632,62097.0
2017-03-23 13:30:00,56.34,56.47,56.34,56.46,49590.0,44.4632,44.5658,44.4632,44.5579,49590.0
2017-03-23 14:00:00,56.45,56.5,56.38,56.38,91904.0,44.55,44.5895,44.4948,44.4948,91904.0
2017-03-23 14:30:00,56.38,56.44,56.21,56.21,285463.0,44.4948,44.5421,44.3606,44.3606,285463.0
2017-03-23 15:00:00,56.21,56.22,56.06,56.09,173655.0,44.3606,44.3685,44.2422,44.2659,173655.0
2017-03-23 15:30:00,56.09,56.12,55.9,56.04,292941.0,44.2659,44.2896,44.116,44.2264,292941.0
2017-03-24 09:30:00,56.03,56.24,55.86,56.19,24862.0,44.2185,44.3843,44.0844,44.3448,24862.0
2017-03-24 10:00:00,56.16,56.32,56.09,56.32,49154.0,44.3211,44.4474,44.2659,44.4474,49154.0
2017-03-24 10:30:00,56.34,56.43,56.31,56.4,61966.0,44.4632,44.5342,44.4395,44.5105,61966.0
2017-03-24 11:00:00,56.4,56.4,56.29,56.35,89666.0,44.5105,44.5105,44.4237,44.4711,89666.0
2017-03-24 11:30:00,56.35,56.38,56.31,56.34,27006.0,44.4711,44.4948,44.4395,44.4632,27006.0
2017-03-24 12:00:00,56.32,56.35,56.26,56.35,42890.0,44.4474,44.4711,44.4001,44.4711,42890.0
2017-03-24 12:30:00,56.36,56.37,56.27,56.33,19481.0,44.479,44.4869,44.408,44.4553,19481.0
2017-03-24 13:00:00,56.31,56.36,56.27,56.35,27797.0,44.4395,44.479,44.408,44.4711,27797.0
2017-03-24 13:30:00,56.32,56.38,56.27,56.35,22967.0,44.4474,44.4948,44.408,44.4711,22967.0
2017-03-24 14:00:00,56.38,56.38,56.26,56.3,38672.0,44.4948,44.4948,44.4001,44.4316,38672.0
2017-03-24 14:30:00,56.31,56.32,56.19,56.19,58974.0,44.4395,44.4474,44.3448,44.3448,58974.0
2017-03-24 15:00:00,56.2,56.21,56.06,56.17,96308.0,44.3527,44.3606,44.2422,44.329,96308.0
2017-03-24 15:30:00,56.17,56.29,56.12,56.21,290079.0,44.329,44.4237,44.2896,44.3606,290079.0
2017-03-27 09:30:00,56.42,56.57,56.22,56.35,36572.0,44.5263,44.6447,44.3685,44.4711,36572.0
2017-03-27 10:00:00,56.37,56.39,55.99,56.07,51280.0,44.4869,44.5027,44.187,44.2501,51280.0
2017-03-27 10:30:00,56.08,56.26,56.05,56.22,44458.0,44.258,44.4001,44.2343,44.3685,44458.0
2017-03-27 11:00:00,56.2,56.23,56.03,56.05,83321.0,44.3527,44.3764,44.2185,44.2343,83321.0
2017-03-27 11:30:00,56.06,56.12,55.97,56.02,56566.0,44.2422,44.2896,44.1712,44.2107,56566.0
2017-03-27 12:00:00,56.02,56.1,55.97,56.07,46657.0,44.2107,44.2738,44.1712,44.2501,46657.0
2017-03-27 12:30:00,56.07,56.09,56.0,56.04,43753.0,44.2501,44.2659,44.1949,44.2264,43753.0
2017-03-27 13:00:00,56.04,56.1,56.0,56.07,47406.0,44.2264,44.2738,44.1949,44.2501,47406.0
2017-03-27 13:30:00,56.07,56.08,56.02,56.07,25199.0,44.2501,44.258,44.2107,44.2501,25199.0
2017-03-27 14:00:00,56.07,56.1,55.99,56.02,35689.0,44.2501,44.2738,44.187,44.2107,35689.0
2017-03-27 14:30:00,56.02,56.17,56.01,56.16,60989.0,44.2107,44.329,44.2028,44.3211,60989.0
2017-03-27 15:00:00,56.18,56.25,56.16,56.19,79835.0,44.3369,44.3922,44.3211,44.3448,79835.0
2017-03-27 15:30:00,56.18,56.22,56.04,56.05,196651.0,44.3369,44.3685,44.2264,44.2343,196651.0
2017-03-28 09:30:00,55.94,56.25,55.83,56.18,188938.0,44.1475,44.3922,44.0607,44.3369,188938.0
2017-03-28 10:00:00,56.18,56.44,56.13,56.31,195235.0,44.3369,44.5421,44.2975,44.4395,195235.0
2017-03-28 10:30:00,56.34,56.39,56.19,56.3,159136.0,44.4632,44.5027,44.3448,44.4316,159136.0
2017-03-28 11:00:00,56.3,56.3,56.09,56.24,61365.0,44.4316,44.4316,44.2659,44.3843,61365.0
2017-03-28 11:30:00,56.25,56.25,56.14,56.22,76754.0,44.3922,44.3922,44.3054,44.3685,76754.0
2017-03-28 12:00:00,56.22,56.24,56.08,56.09,48375.0,44.3685,44.3843,44.258,44.2659,48375.0
2017-03-28 12:30:00,56.08,56.09,55.69,55.7,552680.0,44.258,44.2659,43.9502,43.9581,552680.0
2017-03-28 13:00:00,55.7,55.71,55.05,55.11,608787.0,43.9581,43.966,43.4451,43.4925,608787.0
2017-03-28 13:30:00,55.12,55.22,54.97,55.09,867120.0,43.5004,43.5793,43.382,43.4767,867120.0
2017-03-28 14:00:00,55.08,55.16,54.89,55.09,493783.0,43.4688,43.5319,43.3189,43.4767,493783.0
2017-03-28 14:30:00,55.09,55.24,55.02,55.24,193034.0,43.4767,43.5951,43.4215,43.5951,193034.0
2017-03-28 15:00:00,55.26,55.26,55.13,55.19,219800.0,43.6109,43.6109,43.5083,43.5556,219800.0
2017-03-28 15:30:00,55.18,55.34,55.15,55.3,589196.0,43.5477,43.674,43.5241,43.6424,589196.0
2017-03-29 09:30:00,55.2,55.2,54.83,55.12,186672.0,43.5635,43.5635,43.2715,43.5004,186672.0
2017-03-29 10:00:00,55.1,55.32,55.07,55.22,156906.0,43.4846,43.6582,43.4609,43.5793,156906.0
2017-03-29 10:30:00,55.23,55.32,55.07,55.23,190957.0,43.5872,43.6582,43.4609,43.5872,190957.0
2017-03-29 11:00:00,55.23,55.35,55.17,55.23,118745.0,43.5872,43.6819,43.5398,43.5872,118745.0
2017-03-29 11:30:00,55.24,55.3,55.17,55.28,95550.0,43.5951,43.6424,43.5398,43.6267,95550.0
2017-03-29 12:00:00,55.28,55.34,55.19,55.23,66290.0,43.6267,43.674,43.5556,43.5872,66290.0
2017-03-29 12:30:00,55.23,55.25,55.14,55.16,36640.0,43.5872,43.603,43.5162,43.5319,36640.0
2017-03-29 13:00:00,55.16,55.17,55.11,55.11,51484.0,43.5319,43.5398,43.4925,43.4925,51484.0
2017-03-29 13:30:00,55.12,55.24,55.12,55.16,49547.0,43.5004,43.5951,43.5004,43.5319,49547.0
2017-03-29 14:00:00,55.16,55.24,55.1,55.1,70532.0,43.5319,43.5951,43.4846,43.4846,70532.0
2017-03-29 14:30:00,55.1,55.16,55.08,55.12,88688.0,43.4846,43.5319,43.4688,43.5004,88688.0
2017-03-29 15:00:00,55.13,55.23,55.07,55.23,114341.0,43.5083,43.5872,43.4609,43.5872,114341.0
2017-03-29 15:30:00,55.23,55.23,55.06,55.13,309089.0,43.5872,43.5872,43.453,43.5083,309089.0
2017-03-30 09:30:00,54.96,54.96,54.69,54.92,61750.0,43.3741,43.3741,43.161,43.3425,61750.0
2017-03-30 10:00:00,54.91,54.99,54.59,54.59,67793.0,43.3347,43.3978,43.0821,43.0821,67793.0
2017-03-30 10:30:00,54.6,54.76,54.58,54.62,75199.0,43.09,43.2163,43.0742,43.1058,75199.0
2017-03-30 11:00:00,54.61,54.73,54.54,54.69,58708.0,43.0979,43.1926,43.0426,43.161,58708.0
2017-03-30 11:30:00,54.7,54.7,54.5,54.62,53240.0,43.1689,43.1689,43.0111,43.1058,53240.0
2017-03-30 12:00:00,54.61,54.63,54.48,54.53,51705.0,43.0979,43.1137,42.9953,43.0348,51705.0
2017-03-30 12:30:00,54.53,54.63,54.51,54.6,41699.0,43.0348,43.1137,43.019,43.09,41699.0
2017-03-30 13:00:00,54.61,54.64,54.55,54.58,34225.0,43.0979,43.1216,43.0505,43.0742,34225.0
2017-03-30 13:30:00,54.58,54.66,54.56,54.61,38629.0,43.0742,43.1374,43.0584,43.0979,38629.0
2017-03-30 14:00:00,54.62,54.63,54.52,54.55,56417.0,43.1058,43.1137,43.0269,43.0505,56417.0
2017-03-30 14:30:00,54.56,54.64,54.52,54.54,77325.0,43.0584,43.1216,43.0269,43.0426,77325.0
2017-03-30 15:00:00,54.54,54.63,54.49,54.56,108473.0,43.0426,43.1137,43.0032,43.0584,108473.0
2017-03-30 15:30:00,54.54,54.72,54.54,54.69,218499.0,43.0426,43.1847,43.0426,43.161,218499.0
2017-03-31 09:30:00,54.56,54.87,54.5,54.81,86473.0,43.0584,43.3031,43.0111,43.2557,86473.0
2017-03-31 10:00:00,54.79,54.82,54.64,54.79,66361.0,43.2399,43.2636,43.1216,43.2399,66361.0
2017-03-31 10:30:00,54.79,54.83,54.73,54.76,50940.0,43.2399,43.2715,43.1926,43.2163,50940.0
2017-03-31 11:00:00,54.75,54.76,54.66,54.71,94271.0,43.2084,43.2163,43.1374,43.1768,94271.0
2017-03-31 11:30:00,54.71,54.8,54.7,54.72,81568.0,43.1768,43.2478,43.1689,43.1847,81568.0
2017-03-31 12:00:00,54.72,54.81,54.67,54.81,57337.0,43.1847,43.2557,43.1452,43.2557,57337.0
2017-03-31 12:30:00,54.82,54.84,54.74,54.75,59170.0,43.2636,43.2794,43.2005,43.2084,59170.0
2017-03-31 13:00:00,54.76,54.86,54.74,54.86,52314.0,43.2163,43.2952,43.2005,43.2952,52314.0
2017-03-31 13:30:00,54.87,54.91,54.81,54.81,46554.0,43.3031,43.3347,43.2557,43.2557,46554.0
2017-03-31 14:00:00,54.81,54.81,54.71,54.74,74011.0,43.2557,43.2557,43.1768,43.2005,74011.0
2017-03-31 14:30:00,54.74,54.74,54.59,54.61,106716.0,43.2005,43.2005,43.0821,43.0979,106716.0
2017-03-31 15:00:00,54.6,54.74,54.59,54.69,134254.0,43.09,43.2005,43.0821,43.161,134254.0
2017-03-31 15:30:00,54.69,54.74,54.58,54.61,367767.0,43.161,43.2005,43.0742,43.0979,367767.0
2017-04-03 09:30:00,54.52,54.52,54.14,54.37,94208.0,43.0269,43.0269,42.727,42.9085,94208.0
2017-04-03 10:00:00,54.4,54.47,54.3,54.4,75071.0,42.9322,42.9874,42.8532,42.9322,75071.0
2017-04-03 10:30:00,54.38,54.41,54.25,54.28,74489.0,42.9164,42.9401,42.8138,42.8375,74489.0
2017-04-03 11:00:00,54.29,54.39,54.22,54.23,91705.0,42.8454,42.9243,42.7901,42.798,91705.0
2017-04-03 11:30:00,54.23,54.33,54.16,54.28,47709.0,42.798,42.8769,42.7428,42.8375,47709.0
2017-04-03 12:00:00,54.27,54.3,54.15,54.27,35321.0,42.8296,42.8532,42.7349,42.8296,35321.0
2017-04-03 12:30:00,54.26,54.33,54.24,54.31,33885.0,42.8217,42.8769,42.8059,42.8611,33885.0
2017-04-03 13:00:00,54.31,54.36,54.23,54.26,37748.0,42.8611,42.9006,42.798,42.8217,37748.0
2017-04-03 13:30:00,54.26,54.33,54.23,54.33,46682.0,42.8217,42.8769,42.798,42.8769,46682.0
2017-04-03 14:00:00,54.32,54.41,54.31,54.4,59211.0,42.869,42.9401,42.8611,42.9322,59211.0
2017-04-03 14:30:00,54.42,54.49,54.36,54.46,52148.0,42.9479,43.0032,42.9006,42.9795,52148.0
2017-04-03 15:00:00,54.46,54.54,54.44,54.47,86556.0,42.9795,43.0426,42.9637,42.9874,86556.0
2017-04-03 15:30:00,54.47,54.59,54.38,54.57,249344.0,42.9874,43.0821,42.9164,43.0663,249344.0
2017-04-04 09:30:00,54.63,54.73,54.5,54.65,40450.0,43.1137,43.1926,43.0111,43.1295,40450.0
2017-04-04 10:00:00,54.72,54.72,54.48,54.53,36952.0,43.1847,43.1847,42.9953,43.0348,36952.0
2017-04-04 10:30:00,54.54,54.74,54.53,54.63,60666.0,43.0426,43.2005,43.0348,43.1137,60666.0
2017-04-04 11:00:00,54.66,54.69,54.56,54.67,27749.0,43.1374,43.161,43.0584,43.1452,27749.0
2017-04-04 11:30:00,54.66,54.76,54.65,54.72,26363.0,43.1374,43.2163,43.1295,43.1847,26363.0
2017-04-04 12:00:00,54.71,54.84,54.68,54.82,23902.0,43.1768,43.2794,43.1531,43.2636,23902.0
2017-04-04 12:30:00,54.82,54.86,54.77,54.84,16707.0,43.2636,43.2952,43.2242,43.2794,16707.0
2017-04-04 13:00:00,54.83,54.86,54.77,54.83,21915.0,43.2715,43.2952,43.2242,43.2715,21915.0
2017-04-04 13:30:00,54.83,54.96,54.81,54.94,31514.0,43.2715,43.3741,43.2557,43.3583,31514.0
2017-04-04 14:00:00,54.94,55.04,54.91,55.03,51531.0,43.3583,43.4372,43.3347,43.4294,51531.0
2017-04-04 14:30:00,55.03,55.04,54.94,54.94,38373.0,43.4294,43.4372,43.3583,43.3583,38373.0
2017-04-04 15:00:00,54.94,55.01,54.69,54.69,63875.0,43.3583,43.4136,43.161,43.161,63875.0
2017-04-04 15:30:00,54.7,54.75,54.65,54.69,251026.0,43.1689,43.2084,43.1295,43.161,251026.0
2017-04-05 09:30:00,54.61,54.69,54.39,54.42,84367.0,43.0979,43.161,42.9243,42.9479,84367.0
2017-04-05 10:00:00,54.41,54.85,54.4,54.76,89006.0,42.9401,43.2873,42.9322,43.2163,89006.0
2017-04-05 10:30:00,54.74,54.9,54.73,54.85,52453.0,43.2005,43.3268,43.1926,43.2873,52453.0
2017-04-05 11:00:00,54.85,54.92,54.77,54.83,91113.0,43.2873,43.3425,43.2242,43.2715,91113.0
2017-04-05 11:30:00,54.83,54.87,54.69,54.7,82634.0,43.2715,43.3031,43.161,43.1689,82634.0
2017-04-05 12:00:00,54.7,54.8,54.69,54.79,44826.0,43.1689,43.2478,43.161,43.2399,44826.0
2017-04-05 12:30:00,54.78,54.78,54.67,54.7,38699.0,43.2321,43.2321,43.1452,43.1689,38699.0
2017-04-05 13:00:00,54.71,54.87,54.7,54.86,50935.0,43.1768,43.3031,43.1689,43.2952,50935.0
2017-04-05 13:30:00,54.86,54.91,54.82,54.89,70436.0,43.2952,43.3347,43.2636,43.3189,70436.0
2017-04-05 14:00:00,54.88,54.89,54.73,54.77,77504.0,43.311,43.3189,43.1926,43.2242,77504.0
2017-04-05 14:30:00,54.76,54.78,54.54,54.59,108113.0,43.2163,43.2321,43.0426,43.0821,108113.0
2017-04-05 15:00:00,54.59,54.91,54.58,54.9,110135.0,43.0821,43.3347,43.0742,43.3268,110135.0
2017-04-05 15:30:00,54.89,55.09,54.86,55.04,311357.0,43.3189,43.4767,43.2952,43.4372,311357.0
2017-04-06 09:30:00,55.01,55.16,54.74,54.96,143538.0,43.4136,43.5319,43.2005,43.3741,143538.0
2017-04-06 10:00:00,54.97,55.01,54.79,54.83,175078.0,43.382,43.4136,43.2399,43.2715,175078.0
2017-04-06 10:30:00,54.84,54.87,54.64,54.73,87307.0,43.2794,43.3031,43.1216,43.1926,87307.0
2017-04-06 11:00:00,54.73,54.74,54.6,54.71,178378.0,43.1926,43.2005,43.09,43.1768,178378.0
2017-04-06 11:30:00,54.72,54.86,54.7,54.8,57614.0,43.1847,43.2952,43.1689,43.2478,57614.0
2017-04-06 12:00:00,54.78,54.78,54.72,54.75,34884.0,43.2321,43.2321,43.1847,43.2084,34884.0
2017-04-06 12:30:00,54.75,54.76,54.64,54.65,68109.0,43.2084,43.2163,43.1216,43.1295,68109.0
2017-04-06 13:00:00,54.65,54.68,54.59,54.62,88421.0,43.1295,43.1531,43.0821,43.1058,88421.0
2017-04-06 13:30:00,54.64,54.72,54.61,54.69,117342.0,43.1216,43.1847,43.0979,43.161,117342.0
2017-04-06 14:00:00,54.69,54.76,54.61,54.74,252958.0,43.161,43.2163,43.0979,43.2005,252958.0
2017-04-06 14:30:00,54.74,54.78,54.64,54.77,232531.0,43.2005,43.2321,43.1216,43.2242,232531.0
2017-04-06 15:00:00,54.77,54.82,54.67,54.7,124866.0,43.2242,43.2636,43.1452,43.1689,124866.0
2017-04-06 15:30:00,54.7,54.74,54.63,54.7,320259.0,43.1689,43.2005,43.1137,43.1689,320259.0
2017-04-07 09:30:00,54.83,54.91,54.47,54.86,165639.0,43.2715,43.3347,42.9874,43.2952,165639.0
2017-04-07 10:00:00,54.9,54.96,54.8,54.88,117713.0,43.3268,43.3741,43.2478,43.311,117713.0
2017-04-07 10:30:00,54.88,54.9,54.82,54.88,143730.0,43.311,43.3268,43.2636,43.311,143730.0
2017-04-07 11:00:00,54.9,54.94,54.77,54.89,57541.0,43.3268,43.3583,43.2242,43.3189,57541.0
2017-04-07 11:30:00,54.89,54.89,54.78,54.79,44709.0,43.3189,43.3189,43.2321,43.2399,44709.0
2017-04-07 12:00:00,54.79,54.83,54.69,54.71,81944.0,43.2399,43.2715,43.161,43.1768,81944.0
2017-04-07 12:30:00,54.71,54.73,54.6,54.61,50874.0,43.1768,43.1926,43.09,43.0979,50874.0
2017-04-07 13:00:00,54.61,54.61,54.5,54.54,64645.0,43.0979,43.0979,43.0111,43.0426,64645.0
2017-04-07 13:30:00,54.55,54.57,54.5,54.54,67456.0,43.0505,43.0663,43.0111,43.0426,67456.0
2017-04-07 14:00:00,54.53,54.61,54.53,54.57,78149.0,43.0348,43.0979,43.0348,43.0663,78149.0
2017-04-07 14:30:00,54.57,54.65,54.56,54.62,71497.0,43.0663,43.1295,43.0584,43.1058,71497.0
2017-04-07 15:00:00,54.62,54.69,54.61,54.61,109332.0,43.1058,43.161,43.0979,43.0979,109332.0
2017-04-07 15:30:00,54.62,54.63,54.5,54.54,335896.0,43.1058,43.1137,43.0111,43.0426,335896.0
2017-04-10 09:30:00,54.55,54.55,54.19,54.45,103390.0,43.0505,43.0505,42.7664,42.9716,103390.0
2017-04-10 10:00:00,54.45,54.62,54.45,54.55,54951.0,42.9716,43.1058,42.9716,43.0505,54951.0
2017-04-10 10:30:00,54.55,54.69,54.52,54.65,53815.0,43.0505,43.161,43.0269,43.1295,53815.0
2017-04-10 11:00:00,54.63,54.71,54.59,54.62,44279.0,43.1137,43.1768,43.0821,43.1058,44279.0
2017-04-10 11:30:00,54.62,54.64,54.49,54.58,40828.0,43.1058,43.1216,43.0032,43.0742,40828.0
2017-04-10 12:00:00,54.59,54.66,54.53,54.58,50992.0,43.0821,43.1374,43.0348,43.0742,50992.0
2017-04-10 12:30:00,54.59,54.74,54.59,54.73,46258.0,43.0821,43.2005,43.0821,43.1926,46258.0
2017-04-10 13:00:00,54.74,54.74,54.68,54.72,21873.0,43.2005,43.2005,43.1531,43.1847,21873.0
2017-04-10 13:30:00,54.72,54.73,54.65,54.68,40934.0,43.1847,43.1926,43.1295,43.1531,40934.0
2017-04-10 14:00:00,54.68,54.72,54.59,54.59,132804.0,43.1531,43.1847,43.0821,43.0821,132804.0
2017-04-10 14:30:00,54.59,54.75,54.58,54.74,35164.0,43.0821,43.2084,43.0742,43.2005,35164.0
2017-04-10 15:00:00,54.75,54.76,54.67,54.72,59719.0,43.2084,43.2163,43.1452,43.1847,59719.0
2017-04-10 15:30:00,54.72,54.73,54.63,54.71,207481.0,43.1847,43.1926,43.1137,43.1768,207481.0
2017-04-11 09:30:00,54.5,54.74,54.29,54.6,56743.0,43.0111,43.2005,42.8454,43.09,56743.0
2017-04-11 10:00:00,54.6,54.68,54.51,54.6,39570.0,43.09,43.1531,43.019,43.09,39570.0
2017-04-11 10:30:00,54.61,54.67,54.53,54.66,49727.0,43.0979,43.1452,43.0348,43.1374,49727.0
2017-04-11 11:00:00,54.67,54.81,54.63,54.73,195765.0,43.1452,43.2557,43.1137,43.1926,195765.0
2017-04-11 11:30:00,54.74,54.74,54.63,54.64,40672.0,43.2005,43.2005,43.1137,43.1216,40672.0
2017-04-11 12:00:00,54.65,54.7,54.63,54.69,25946.0,43.1295,43.1689,43.1137,43.161,25946.0
2017-04-11 12:30:00,54.69,54.71,54.63,54.65,29112.0,43.161,43.1768,43.1137,43.1295,29112.0
2017-04-11 13:00:00,54.65,54.71,54.61,54.69,26817.0,43.1295,43.1768,43.0979,43.161,26817.0
2017-04-11 13:30:00,54.7,54.77,54.65,54.76,33064.0,43.1689,43.2242,43.1295,43.2163,33064.0
2017-04-11 14:00:00,54.76,54.86,54.72,54.84,73836.0,43.2163,43.2952,43.1847,43.2794,73836.0
2017-04-11 14:30:00,54.83,54.86,54.79,54.82,71461.0,43.2715,43.2952,43.2399,43.2636,71461.0
2017-04-11 15:00:00,54.82,54.83,54.73,54.8,166202.0,43.2636,43.2715,43.1926,43.2478,166202.0
2017-04-11 15:30:00,54.8,54.83,54.74,54.79,377119.0,43.2478,43.2715,43.2005,43.2399,377119.0
2017-04-12 09:30:00,54.7,54.91,54.56,54.86,68983.0,43.1689,43.3347,43.0584,43.2952,68983.0
2017-04-12 10:00:00,54.9,55.18,54.88,55.11,245317.0,43.3268,43.5477,43.311,43.4925,245317.0
2017-04-12 10:30:00,55.09,55.09,54.9,55.05,83039.0,43.4767,43.4767,43.3268,43.4451,83039.0
2017-04-12 11:00:00,55.05,55.22,55.01,55.22,50695.0,43.4451,43.5793,43.4136,43.5793,50695.0
2017-04-12 11:30:00,55.2,55.31,55.18,55.3,123558.0,43.5635,43.6503,43.5477,43.6424,123558.0
2017-04-12 12:00:00,55.31,55.41,55.29,55.41,64683.0,43.6503,43.7292,43.6345,43.7292,64683.0
2017-04-12 12:30:00,55.41,55.41,55.31,55.34,67744.0,43.7292,43.7292,43.6503,43.674,67744.0
2017-04-12 13:00:00,55.33,55.41,55.25,55.29,90354.0,43.6661,43.7292,43.603,43.6345,90354.0
2017-04-12 13:30:00,55.29,55.34,55.23,55.3,84718.0,43.6345,43.674,43.5872,43.6424,84718.0
2017-04-12 14:00:00,55.3,55.3,55.18,55.23,96160.0,43.6424,43.6424,43.5477,43.5872,96160.0
2017-04-12 14:30:00,55.23,55.23,55.14,55.2,241449.0,43.5872,43.5872,43.5162,43.5635,241449.0
2017-04-12 15:00:00,55.2,55.42,55.15,55.33,256077.0,43.5635,43.7371,43.5241,43.6661,256077.0
2017-04-12 15:30:00,55.34,55.41,55.29,55.38,271432.0,43.674,43.7292,43.6345,43.7056,271432.0
2017-04-13 09:30:00,55.36,55.36,54.82,54.89,82088.0,43.6898,43.6898,43.2636,43.3189,82088.0
2017-04-13 10:00:00,54.84,54.91,54.73,54.9,68687.0,43.2794,43.3347,43.1926,43.3268,68687.0
2017-04-13 10:30:00,54.89,54.93,54.84,54.9,58751.0,43.3189,43.3504,43.2794,43.3268,58751.0
2017-04-13 11:00:00,54.9,55.07,54.89,54.94,59954.0,43.3268,43.4609,43.3189,43.3583,59954.0
2017-04-13 11:30:00,54.94,55.04,54.89,55.02,124385.0,43.3583,43.4372,43.3189,43.4215,124385.0
2017-04-13 12:00:00,55.02,55.13,55.0,55.13,62246.0,43.4215,43.5083,43.4057,43.5083,62246.0
2017-04-13 12:30:00,55.12,55.15,54.99,55.05,78806.0,43.5004,43.5241,43.3978,43.4451,78806.0
2017-04-13 13:00:00,55.05,55.22,55.01,55.16,89038.0,43.4451,43.5793,43.4136,43.5319,89038.0
2017-04-13 13:30:00,55.17,55.17,55.11,55.14,38503.0,43.5398,43.5398,43.4925,43.5162,38503.0
2017-04-13 14:00:00,55.14,55.21,55.12,55.17,85795.0,43.5162,43.5714,43.5004,43.5398,85795.0
2017-04-13 14:30:00,55.18,55.22,55.06,55.07,160610.0,43.5477,43.5793,43.453,43.4609,160610.0
2017-04-13 15:00:00,55.07,55.07,54.95,54.99,166400.0,43.4609,43.4609,43.3662,43.3978,166400.0
2017-04-13 15:30:00,54.99,55.05,54.89,54.98,349587.0,43.3978,43.4451,43.3189,43.3899,349587.0
2017-04-17 09:30:00,55.17,55.36,54.93,55.34,66817.0,43.5398,43.6898,43.3504,43.674,66817.0
2017-04-17 10:00:00,55.33,55.36,55.18,55.25,34718.0,43.6661,43.6898,43.5477,43.603,34718.0
2017-04-17 10:30:00,55.23,55.25,55.11,55.15,37037.0,43.5872,43.603,43.4925,43.5241,37037.0
2017-04-17 11:00:00,55.15,55.16,55.08,55.15,50568.0,43.5241,43.5319,43.4688,43.5241,50568.0
2017-04-17 11:30:00,55.15,55.16,55.05,55.12,30088.0,43.5241,43.5319,43.4451,43.5004,30088.0
2017-04-17 12:00:00,55.13,55.2,55.13,55.19,27199.0,43.5083,43.5635,43.5083,43.5556,27199.0
2017-04-17 12:30:00,55.2,55.21,55.15,55.15,29908.0,43.5635,43.5714,43.5241,43.5241,29908.0
2017-04-17 13:00:00,55.16,55.18,55.13,55.15,49117.0,43.5319,43.5477,43.5083,43.5241,49117.0
2017-04-17 13:30:00,55.15,55.2,55.14,55.16,25136.0,43.5241,43.5635,43.5162,43.5319,25136.0
2017-04-17 14:00:00,55.17,55.26,55.16,55.25,28381.0,43.5398,43.6109,43.5319,43.603,28381.0
2017-04-17 14:30:00,55.25,55.36,55.25,55.3,29886.0,43.603,43.6898,43.603,43.6424,29886.0
2017-04-17 15:00:00,55.3,55.38,55.29,55.36,52163.0,43.6424,43.7056,43.6345,43.6898,52163.0
2017-04-17 15:30:00,55.36,55.49,55.31,55.45,208834.0,43.6898,43.7924,43.6503,43.7608,208834.0
2017-04-18 09:30:00,55.47,55.66,55.35,55.36,64982.0,43.7766,43.9265,43.6819,43.6898,64982.0
2017-04-18 10:00:00,55.35,55.51,55.33,55.45,73680.0,43.6819,43.8082,43.6661,43.7608,73680.0
2017-04-18 10:30:00,55.45,55.53,55.37,55.51,69878.0,43.7608,43.824,43.6977,43.8082,69878.0
2017-04-18 11:00:00,55.52,55.55,55.45,55.45,87822.0,43.8161,43.8397,43.7608,43.7608,87822.0
2017-04-18 11:30:00,55.45,55.53,55.44,55.48,55593.0,43.7608,43.824,43.7529,43.7845,55593.0
2017-04-18 12:00:00,55.48,55.48,55.35,55.37,27686.0,43.7845,43.7845,43.6819,43.6977,27686.0
2017-04-18 12:30:00,55.37,55.42,55.36,55.41,18619.0,43.6977,43.7371,43.6898,43.7292,18619.0
2017-04-18 13:00:00,55.41,55.42,55.34,55.35,55219.0,43.7292,43.7371,43.674,43.6819,55219.0
2017-04-18 13:30:00,55.36,55.36,55.2,55.21,22613.0,43.6898,43.6898,43.5635,43.5714,22613.0
2017-04-18 14:00:00,55.19,55.27,55.19,55.27,34733.0,43.5556,43.6188,43.5556,43.6188,34733.0
2017-04-18 14:30:00,55.26,55.4,55.25,55.36,76598.0,43.6109,43.7214,43.603,43.6898,76598.0
2017-04-18 15:00:00,55.36,55.44,55.34,55.4,71485.0,43.6898,43.7529,43.674,43.7214,71485.0
2017-04-18 15:30:00,55.39,55.45,55.33,55.34,188937.0,43.7135,43.7608,43.6661,43.674,188937.0
2017-04-19 09:30:00,55.25,55.41,54.99,55.03,81832.0,43.603,43.7292,43.3978,43.4294,81832.0
2017-04-19 10:00:00,55.07,55.18,55.06,55.09,61301.0,43.4609,43.5477,43.453,43.4767,61301.0
2017-04-19 10:30:00,55.09,55.14,55.03,55.04,58131.0,43.4767,43.5162,43.4294,43.4372,58131.0
2017-04-19 11:00:00,55.04,55.05,54.89,54.89,64878.0,43.4372,43.4451,43.3189,43.3189,64878.0
2017-04-19 11:30:00,54.88,54.96,54.85,54.91,32978.0,43.311,43.3741,43.2873,43.3347,32978.0
2017-04-19 12:00:00,54.91,54.98,54.9,54.94,40793.0,43.3347,43.3899,43.3268,43.3583,40793.0
2017-04-19 12:30:00,54.95,55.03,54.93,54.97,28108.0,43.3662,43.4294,43.3504,43.382,28108.0
2017-04-19 13:00:00,54.99,55.01,54.91,54.92,28171.0,43.3978,43.4136,43.3347,43.3425,28171.0
2017-04-19 13:30:00,54.92,54.92,54.83,54.85,26637.0,43.3425,43.3425,43.2715,43.2873,26637.0
2017-04-19 14:00:00,54.85,54.94,54.81,54.89,37464.0,43.2873,43.3583,43.2557,43.3189,37464.0
2017-04-19 14:30:00,54.89,54.92,54.75,54.78,38853.0,43.3189,43.3425,43.2084,43.2321,38853.0
2017-04-19 15:00:00,54.79,54.87,54.71,54.84,62201.0,43.2399,43.3031,43.1768,43.2794,62201.0
2017-04-19 15:30:00,54.83,54.9,54.77,54.88,209149.0,43.2715,43.3268,43.2242,43.311,209149.0
2017-04-20 09:30:00,54.31,54.87,54.06,54.18,263315.0,42.8611,43.3031,42.6638,42.7585,263315.0
2017-04-20 10:00:00,54.17,54.3,54.05,54.07,110849.0,42.7506,42.8532,42.6559,42.6717,110849.0
2017-04-20 10:30:00,54.07,54.21,54.03,54.13,412373.0,42.6717,42.7822,42.6402,42.7191,412373.0
2017-04-20 11:00:00,54.12,54.2,54.07,54.16,67873.0,42.7112,42.7743,42.6717,42.7428,67873.0
2017-04-20 11:30:00,54.16,54.36,54.15,54.36,87692.0,42.7428,42.9006,42.7349,42.9006,87692.0
2017-04-20 12:00:00,54.35,54.52,54.33,54.48,66837.0,42.8927,43.0269,42.8769,42.9953,66837.0
2017-04-20 12:30:00,54.48,54.52,54.38,54.39,163454.0,42.9953,43.0269,42.9164,42.9243,163454.0
2017-04-20 13:00:00,54.4,54.44,54.36,54.43,46557.0,42.9322,42.9637,42.9006,42.9558,46557.0
2017-04-20 13:30:00,54.43,54.46,54.4,54.43,72902.0,42.9558,42.9795,42.9322,42.9558,72902.0
2017-04-20 14:00:00,54.42,54.6,54.39,54.59,243100.0,42.9479,43.09,42.9243,43.0821,243100.0
2017-04-20 14:30:00,54.59,54.66,54.52,54.52,39219.0,43.0821,43.1374,43.0269,43.0269,39219.0
2017-04-20 15:00:00,54.53,54.53,54.43,54.46,97779.0,43.0348,43.0348,42.9558,42.9795,97779.0
2017-04-20 15:30:00,54.47,54.59,54.47,54.54,275653.0,42.9874,43.0821,42.9874,43.0426,275653.0
2017-04-21 09:30:00,54.52,54.94,54.46,54.93,182489.0,43.0269,43.3583,42.9795,43.3504,182489.0
2017-04-21 10:00:00,54.96,55.03,54.82,54.83,76376.0,43.3741,43.4294,43.2636,43.2715,76376.0
2017-04-21 10:30:00,54.82,55.07,54.81,55.04,44512.0,43.2636,43.4609,43.2557,43.4372,44512.0
2017-04-21 11:00:00,55.05,55.16,55.01,55.13,78355.0,43.4451,43.5319,43.4136,43.5083,78355.0
2017-04-21 11:30:00,55.13,55.14,55.04,55.05,42399.0,43.5083,43.5162,43.4372,43.4451,42399.0
2017-04-21 12:00:00,55.05,55.06,54.99,55.02,34158.0,43.4451,43.453,43.3978,43.4215,34158.0
2017-04-21 12:30:00,55.03,55.15,55.01,55.15,38274.0,43.4294,43.5241,43.4136,43.5241,38274.0
2017-04-21 13:00:00,55.14,55.16,55.08,55.09,45156.0,43.5162,43.5319,43.4688,43.4767,45156.0
2017-04-21 13:30:00,55.09,55.2,55.08,55.16,35016.0,43.4767,43.5635,43.4688,43.5319,35016.0
2017-04-21 14:00:00,55.16,55.18,55.08,55.1,39990.0,43.5319,43.5477,43.4688,43.4846,39990.0
2017-04-21 14:30:00,55.1,55.15,55.09,55.11,42831.0,43.4846,43.5241,43.4767,43.4925,42831.0
2017-04-21 15:00:00,55.11,55.19,55.07,55.17,73486.0,43.4925,43.5556,43.4609,43.5398,73486.0
2017-04-21 15:30:00,55.18,55.23,55.09,55.1,182370.0,43.5477,43.5872,43.4767,43.4846,182370.0
2017-04-24 09:30:00,55.26,55.68,54.82,54.83,81189.0,43.6109,43.9423,43.2636,43.2715,81189.0
2017-04-24 10:00:00,54.84,55.03,54.78,54.98,61342.0,43.2794,43.4294,43.2321,43.3899,61342.0
2017-04-24 10:30:00,54.98,55.12,54.96,55.06,37698.0,43.3899,43.5004,43.3741,43.453,37698.0
2017-04-24 11:00:00,55.05,55.17,55.05,55.16,46813.0,43.4451,43.5398,43.4451,43.5319,46813.0
2017-04-24 11:30:00,55.16,55.16,54.98,55.0,41200.0,43.5319,43.5319,43.3899,43.4057,41200.0
2017-04-24 12:00:00,55.0,55.08,54.98,55.07,24665.0,43.4057,43.4688,43.3899,43.4609,24665.0
2017-04-24 12:30:00,55.08,55.08,54.97,54.99,23419.0,43.4688,43.4688,43.382,43.3978,23419.0
2017-04-24 13:00:00,54.99,55.19,54.99,55.18,48464.0,43.3978,43.5556,43.3978,43.5477,48464.0
2017-04-24 13:30:00,55.19,55.27,55.14,55.23,86566.0,43.5556,43.6188,43.5162,43.5872,86566.0
2017-04-24 14:00:00,55.24,55.33,55.21,55.26,69098.0,43.5951,43.6661,43.5714,43.6109,69098.0
2017-04-24 14:30:00,55.26,55.39,55.25,55.37,63629.0,43.6109,43.7135,43.603,43.6977,63629.0
2017-04-24 15:00:00,55.37,55.52,55.37,55.44,107119.0,43.6977,43.8161,43.6977,43.7529,107119.0
2017-04-24 15:30:00,55.44,55.49,55.41,55.45,235192.0,43.7529,43.7924,43.7292,43.7608,235192.0
2017-04-25 09:30:00,55.2,55.38,54.87,55.23,58031.0,43.5635,43.7056,43.3031,43.5872,58031.0
2017-04-25 10:00:00,55.24,55.35,55.15,55.18,51592.0,43.5951,43.6819,43.5241,43.5477,51592.0
2017-04-25 10:30:00,55.19,55.23,55.05,55.05,55467.0,43.5556,43.5872,43.4451,43.4451,55467.0
2017-04-25 11:00:00,55.04,55.05,54.87,54.98,66834.0,43.4372,43.4451,43.3031,43.3899,66834.0
2017-04-25 11:30:00,54.98,55.07,54.98,55.02,64878.0,43.3899,43.4609,43.3899,43.4215,64878.0
2017-04-25 12:00:00,55.03,55.04,54.98,55.0,28378.0,43.4294,43.4372,43.3899,43.4057,28378.0
2017-04-25 12:30:00,55.0,55.05,54.96,54.98,26400.0,43.4057,43.4451,43.3741,43.3899,26400.0
2017-04-25 13:00:00,54.99,55.0,54.94,54.98,61509.0,43.3978,43.4057,43.3583,43.3899,61509.0
2017-04-25 13:30:00,54.98,55.02,54.92,54.94,82185.0,43.3899,43.4215,43.3425,43.3583,82185.0
2017-04-25 14:00:00,54.95,55.03,54.94,54.98,59545.0,43.3662,43.4294,43.3583,43.3899,59545.0
2017-04-25 14:30:00,54.99,55.11,54.97,54.98,133977.0,43.3978,43.4925,43.382,43.3899,133977.0
2017-04-25 15:00:00,54.99,55.07,54.94,55.04,276777.0,43.3978,43.4609,43.3583,43.4372,276777.0
2017-04-25 15:30:00,55.04,55.13,55.02,55.09,215630.0,43.4372,43.5083,43.4215,43.4767,215630.0
2017-04-26 09:30:00,54.94,55.06,54.83,54.92,48664.0,43.3583,43.453,43.2715,43.3425,48664.0
2017-04-26 10:00:00,54.92,55.12,54.91,55.08,41041.0,43.3425,43.5004,43.3347,43.4688,41041.0
2017-04-26 10:30:00,55.09,55.16,55.01,55.06,44550.0,43.4767,43.5319,43.4136,43.453,44550.0
2017-04-26 11:00:00,55.08,55.37,55.07,55.37,53560.0,43.4688,43.6977,43.4609,43.6977,53560.0
2017-04-26 11:30:00,55.38,55.38,55.3,55.33,60025.0,43.7056,43.7056,43.6424,43.6661,60025.0
2017-04-26 12:00:00,55.33,55.44,55.3,55.43,115382.0,43.6661,43.7529,43.6424,43.745,115382.0
2017-04-26 12:30:00,55.42,55.48,55.35,55.48,97930.0,43.7371,43.7845,43.6819,43.7845,97930.0
2017-04-26 13:00:00,55.46,55.48,55.38,55.39,33731.0,43.7687,43.7845,43.7056,43.7135,33731.0
2017-04-26 13:30:00,55.38,55.4,55.31,55.36,69564.0,43.7056,43.7214,43.6503,43.6898,69564.0
2017-04-26 14:00:00,55.36,55.41,55.31,55.38,144064.0,43.6898,43.7292,43.6503,43.7056,144064.0
2017-04-26 14:30:00,55.37,55.52,55.37,55.4,409251.0,43.6977,43.8161,43.6977,43.7214,409251.0
2017-04-26 15:00:00,55.39,55.42,55.25,55.28,209044.0,43.7135,43.7371,43.603,43.6267,209044.0
2017-04-26 15:30:00,55.28,55.29,55.12,55.16,215758.0,43.6267,43.6345,43.5004,43.5319,215758.0
2017-04-27 09:30:00,55.09,55.28,55.0,55.13,59147.0,43.4767,43.6267,43.4057,43.5083,59147.0
2017-04-27 10:00:00,55.15,55.38,55.11,55.37,84150.0,43.5241,43.7056,43.4925,43.6977,84150.0
2017-04-27 10:30:00,55.37,55.39,55.19,55.2,73641.0,43.6977,43.7135,43.5556,43.5635,73641.0
2017-04-27 11:00:00,55.2,55.26,54.98,55.02,89602.0,43.5635,43.6109,43.3899,43.4215,89602.0
2017-04-27 11:30:00,55.02,55.15,54.99,55.0,39938.0,43.4215,43.5241,43.3978,43.4057,39938.0
2017-04-27 12:00:00,54.98,55.16,54.98,55.16,24841.0,43.3899,43.5319,43.3899,43.5319,24841.0
2017-04-27 12:30:00,55.16,55.26,55.15,55.23,56560.0,43.5319,43.6109,43.5241,43.5872,56560.0
2017-04-27 13:00:00,55.24,55.26,55.2,55.21,42924.0,43.5951,43.6109,43.5635,43.5714,42924.0
2017-04-27 13:30:00,55.22,55.25,55.19,55.22,21370.0,43.5793,43.603,43.5556,43.5793,21370.0
2017-04-27 14:00:00,55.23,55.26,55.17,55.22,53653.0,43.5872,43.6109,43.5398,43.5793,53653.0
2017-04-27 14:30:00,55.22,55.27,55.18,55.18,41401.0,43.5793,43.6188,43.5477,43.5477,41401.0
2017-04-27 15:00:00,55.17,55.18,55.09,55.12,95559.0,43.5398,43.5477,43.4767,43.5004,95559.0
2017-04-27 15:30:00,55.12,55.15,54.97,55.04,311759.0,43.5004,43.5241,43.382,43.4372,311759.0
2017-04-28 09:30:00,54.99,55.11,54.89,55.08,50090.0,43.3978,43.4925,43.3189,43.4688,50090.0
2017-04-28 10:00:00,55.04,55.08,54.86,54.95,52562.0,43.4372,43.4688,43.2952,43.3662,52562.0
2017-04-28 10:30:00,54.95,55.03,54.84,54.85,42231.0,43.3662,43.4294,43.2794,43.2873,42231.0
2017-04-28 11:00:00,54.85,54.92,54.72,54.78,47350.0,43.2873,43.3425,43.1847,43.2321,47350.0
2017-04-28 11:30:00,54.8,54.9,54.75,54.88,40707.0,43.2478,43.3268,43.2084,43.311,40707.0
2017-04-28 12:00:00,54.88,54.92,54.83,54.88,45208.0,43.311,43.3425,43.2715,43.311,45208.0
2017-04-28 12:30:00,54.89,54.89,54.81,54.82,42779.0,43.3189,43.3189,43.2557,43.2636,42779.0
2017-04-28 13:00:00,54.82,54.82,54.68,54.69,38355.0,43.2636,43.2636,43.1531,43.161,38355.0
2017-04-28 13:30:00,54.69,54.7,54.55,54.57,39404.0,43.161,43.1689,43.0505,43.0663,39404.0
2017-04-28 14:00:00,54.57,54.6,54.48,54.54,48958.0,43.0663,43.09,42.9953,43.0426,48958.0
2017-04-28 14:30:00,54.53,54.69,54.52,54.64,58132.0,43.0348,43.161,43.0269,43.1216,58132.0
2017-04-28 15:00:00,54.65,54.75,54.6,54.71,59965.0,43.1295,43.2084,43.09,43.1768,59965.0
2017-04-28 15:30:00,54.71,54.73,54.61,54.68,184703.0,43.1768,43.1926,43.0979,43.1531,184703.0
2017-05-01 09:30:00,54.79,54.81,54.35,54.35,49263.0,43.2399,43.2557,42.8927,42.8927,49263.0
2017-05-01 10:00:00,54.35,54.45,54.27,54.39,50132.0,42.8927,42.9716,42.8296,42.9243,50132.0
2017-05-01 10:30:00,54.39,54.44,54.31,54.4,33819.0,42.9243,42.9637,42.8611,42.9322,33819.0
2017-05-01 11:00:00,54.38,54.43,54.36,54.39,157947.0,42.9164,42.9558,42.9006,42.9243,157947.0
2017-05-01 11:30:00,54.39,54.41,54.2,54.24,44095.0,42.9243,42.9401,42.7743,42.8059,44095.0
2017-05-01 12:00:00,54.23,54.33,54.2,54.27,71009.0,42.798,42.8769,42.7743,42.8296,71009.0
2017-05-01 12:30:00,54.27,54.27,54.14,54.15,38969.0,42.8296,42.8296,42.727,42.7349,38969.0
2017-05-01 13:00:00,54.18,54.19,54.09,54.11,28778.0,42.7585,42.7664,42.6875,42.7033,28778.0
2017-05-01 13:30:00,54.1,54.19,54.07,54.19,19441.0,42.6954,42.7664,42.6717,42.7664,19441.0
2017-05-01 14:00:00,54.2,54.28,54.19,54.25,46512.0,42.7743,42.8375,42.7664,42.8138,46512.0
2017-05-01 14:30:00,54.24,54.32,54.22,54.29,77724.0,42.8059,42.869,42.7901,42.8454,77724.0
2017-05-01 15:00:00,54.29,54.39,54.26,54.36,53749.0,42.8454,42.9243,42.8217,42.9006,53749.0
2017-05-01 15:30:00,54.36,54.45,54.26,54.28,173671.0,42.9006,42.9716,42.8217,42.8375,173671.0
2017-05-02 09:30:00,54.45,54.63,54.36,54.37,61524.0,42.9716,43.1137,42.9006,42.9085,61524.0
2017-05-02 10:00:00,54.37,54.41,54.28,54.28,87223.0,42.9085,42.9401,42.8375,42.8375,87223.0
2017-05-02 10:30:00,54.27,54.28,54.14,54.15,136022.0,42.8296,42.8375,42.727,42.7349,136022.0
2017-05-02 11:00:00,54.15,54.2,53.94,53.96,86752.0,42.7349,42.7743,42.5691,42.5849,86752.0
2017-05-02 11:30:00,53.95,54.23,53.94,54.21,159288.0,42.577,42.798,42.5691,42.7822,159288.0
2017-05-02 12:00:00,54.21,54.23,54.16,54.19,77809.0,42.7822,42.798,42.7428,42.7664,77809.0
2017-05-02 12:30:00,54.19,54.21,54.1,54.17,62001.0,42.7664,42.7822,42.6954,42.7506,62001.0
2017-05-02 13:00:00,54.16,54.29,54.15,54.24,155329.0,42.7428,42.8454,42.7349,42.8059,155329.0
2017-05-02 13:30:00,54.25,54.26,54.09,54.21,250582.0,42.8138,42.8217,42.6875,42.7822,250582.0
2017-05-02 14:00:00,54.21,54.31,54.19,54.2,94822.0,42.7822,42.8611,42.7664,42.7743,94822.0
2017-05-02 14:30:00,54.19,54.19,54.13,54.16,67636.0,42.7664,42.7664,42.7191,42.7428,67636.0
2017-05-02 15:00:00,54.16,54.23,54.13,54.21,71125.0,42.7428,42.798,42.7191,42.7822,71125.0
2017-05-02 15:30:00,54.21,54.26,54.19,54.23,230184.0,42.7822,42.8217,42.7664,42.798,230184.0
2017-05-03 09:30:00,54.23,54.47,54.17,54.46,83044.0,42.798,42.9874,42.7506,42.9795,83044.0
2017-05-03 10:00:00,54.44,54.54,54.4,54.5,75370.0,42.9637,43.0426,42.9322,43.0111,75370.0
2017-05-03 10:30:00,54.49,54.56,54.36,54.41,98969.0,43.0032,43.0584,42.9006,42.9401,98969.0
2017-05-03 11:00:00,54.42,54.5,54.42,54.45,34429.0,42.9479,43.0111,42.9479,42.9716,34429.0
2017-05-03 11:30:00,54.43,54.56,54.42,54.52,37408.0,42.9558,43.0584,42.9479,43.0269,37408.0
2017-05-03 12:00:00,54.52,54.55,54.47,54.49,30657.0,43.0269,43.0505,42.9874,43.0032,30657.0
2017-05-03 12:30:00,54.49,54.51,54.45,54.47,23355.0,43.0032,43.019,42.9716,42.9874,23355.0
2017-05-03 13:00:00,54.47,54.5,54.42,54.43,45837.0,42.9874,43.0111,42.9479,42.9558,45837.0
2017-05-03 13:30:00,54.44,54.6,54.43,54.57,98761.0,42.9637,43.09,42.9558,43.0663,98761.0
2017-05-03 14:00:00,54.55,54.69,54.35,54.38,104002.0,43.0505,43.161,42.8927,42.9164,104002.0
2017-05-03 14:30:00,54.39,54.4,54.29,54.36,91909.0,42.9243,42.9322,42.8454,42.9006,91909.0
2017-05-03 15:00:00,54.35,54.41,54.2,54.26,136994.0,42.8927,42.9401,42.7743,42.8217,136994.0
2017-05-03 15:30:00,54.26,54.35,54.17,54.23,349821.0,42.8217,42.8927,42.7506,42.798,349821.0
2017-05-04 09:30:00,54.37,54.81,54.07,54.43,155783.0,42.9085,43.2557,42.6717,42.9558,155783.0
2017-05-04 10:00:00,54.43,54.68,53.72,53.86,103902.0,42.9558,43.1531,42.3955,42.506,103902.0
2017-05-04 10:30:00,53.86,54.24,53.86,54.19,81729.0,42.506,42.8059,42.506,42.7664,81729.0
2017-05-04 11:00:00,54.19,54.39,54.16,54.35,46275.0,42.7664,42.9243,42.7428,42.8927,46275.0
2017-05-04 11:30:00,54.32,54.49,54.3,54.41,37342.0,42.869,43.0032,42.8532,42.9401,37342.0
2017-05-04 12:00:00,54.4,54.49,54.32,54.43,30826.0,42.9322,43.0032,42.869,42.9558,30826.0
2017-05-04 12:30:00,54.43,54.49,54.31,54.38,42396.0,42.9558,43.0032,42.8611,42.9164,42396.0
2017-05-04 13:00:00,54.37,54.45,54.31,54.45,45179.0,42.9085,42.9716,42.8611,42.9716,45179.0
2017-05-04 13:30:00,54.45,54.56,54.35,54.54,48000.0,42.9716,43.0584,42.8927,43.0426,48000.0
2017-05-04 14:00:00,54.53,54.65,54.52,54.56,61651.0,43.0348,43.1295,43.0269,43.0584,61651.0
2017-05-04 14:30:00,54.56,54.67,54.49,54.55,72943.0,43.0584,43.1452,43.0032,43.0505,72943.0
2017-05-04 15:00:00,54.55,54.71,54.55,54.7,78692.0,43.0505,43.1768,43.0505,43.1689,78692.0
2017-05-04 15:30:00,54.7,54.85,54.65,54.81,323192.0,43.1689,43.2873,43.1295,43.2557,323192.0
2017-05-05 09:30:00,54.95,55.06,54.74,54.76,78018.0,43.3662,43.453,43.2005,43.2163,78018.0
2017-05-05 10:00:00,54.75,55.04,54.74,55.02,71208.0,43.2084,43.4372,43.2005,43.4215,71208.0
2017-05-05 10:30:00,55.01,55.12,54.96,55.0,31891.0,43.4136,43.5004,43.3741,43.4057,31891.0
2017-05-05 11:00:00,55.0,55.03,54.92,54.95,38067.0,43.4057,43.4294,43.3425,43.3662,38067.0
2017-05-05 11:30:00,54.97,54.98,54.85,54.97,29231.0,43.382,43.3899,43.2873,43.382,29231.0
2017-05-05 12:00:00,54.97,54.97,54.86,54.91,146659.0,43.382,43.382,43.2952,43.3347,146659.0
2017-05-05 12:30:00,54.91,54.93,54.82,54.86,114651.0,43.3347,43.3504,43.2636,43.2952,114651.0
2017-05-05 13:00:00,54.86,54.86,54.71,54.79,41318.0,43.2952,43.2952,43.1768,43.2399,41318.0
2017-05-05 13:30:00,54.8,54.83,54.73,54.78,24268.0,43.2478,43.2715,43.1926,43.2321,24268.0
2017-05-05 14:00:00,54.79,54.85,54.75,54.77,43534.0,43.2399,43.2873,43.2084,43.2242,43534.0
2017-05-05 14:30:00,54.77,54.83,54.74,54.75,68744.0,43.2242,43.2715,43.2005,43.2084,68744.0
2017-05-05 15:00:00,54.75,54.79,54.71,54.76,78074.0,43.2084,43.2399,43.1768,43.2163,78074.0
2017-05-05 15:30:00,54.77,54.81,54.71,54.79,221136.0,43.2242,43.2557,43.1768,43.2399,221136.0
2017-05-08 09:30:00,54.8,54.95,54.63,54.76,41481.0,43.2478,43.3662,43.1137,43.2163,41481.0
2017-05-08 10:00:00,54.76,54.76,54.54,54.58,29671.0,43.2163,43.2163,43.0426,43.0742,29671.0
2017-05-08 10:30:00,54.59,54.61,54.44,54.5,42814.0,43.0821,43.0979,42.9637,43.0111,42814.0
2017-05-08 11:00:00,54.51,54.51,54.47,54.5,39058.0,43.019,43.019,42.9874,43.0111,39058.0
2017-05-08 11:30:00,54.5,54.66,54.48,54.65,49921.0,43.0111,43.1374,42.9953,43.1295,49921.0
2017-05-08 12:00:00,54.66,54.67,54.61,54.64,31819.0,43.1374,43.1452,43.0979,43.1216,31819.0
2017-05-08 12:30:00,54.65,54.79,54.62,54.78,31792.0,43.1295,43.2399,43.1058,43.2321,31792.0
2017-05-08 13:00:00,54.78,54.79,54.73,54.73,22966.0,43.2321,43.2399,43.1926,43.1926,22966.0
2017-05-08 13:30:00,54.73,54.74,54.64,54.69,32280.0,43.1926,43.2005,43.1216,43.161,32280.0
2017-05-08 14:00:00,54.68,54.73,54.62,54.62,40238.0,43.1531,43.1926,43.1058,43.1058,40238.0
2017-05-08 14:30:00,54.62,54.68,54.61,54.66,40614.0,43.1058,43.1531,43.0979,43.1374,40614.0
2017-05-08 15:00:00,54.66,54.71,54.63,54.68,60553.0,43.1374,43.1768,43.1137,43.1531,60553.0
2017-05-08 15:30:00,54.69,54.72,54.63,54.64,158466.0,43.161,43.1847,43.1137,43.1216,158466.0
2017-05-09 09:30:00,54.63,54.69,54.45,54.56,48935.0,43.1137,43.161,42.9716,43.0584,48935.0
2017-05-09 10:00:00,54.54,54.63,54.43,54.61,36639.0,43.0426,43.1137,42.9558,43.0979,36639.0
2017-05-09 10:30:00,54.6,54.62,54.48,54.53,45944.0,43.09,43.1058,42.9953,43.0348,45944.0
2017-05-09 11:00:00,54.53,54.57,54.42,54.42,42263.0,43.0348,43.0663,42.9479,42.9479,42263.0
2017-05-09 11:30:00,54.42,54.52,54.4,54.49,65992.0,42.9479,43.0269,42.9322,43.0032,65992.0
2017-05-09 12:00:00,54.49,54.49,54.34,54.34,26113.0,43.0032,43.0032,42.8848,42.8848,26113.0
2017-05-09 12:30:00,54.34,54.38,54.29,54.37,42229.0,42.8848,42.9164,42.8454,42.9085,42229.0
2017-05-09 13:00:00,54.36,54.36,54.22,54.25,31898.0,42.9006,42.9006,42.7901,42.8138,31898.0
2017-05-09 13:30:00,54.26,54.44,54.25,54.43,63384.0,42.8217,42.9637,42.8138,42.9558,63384.0
2017-05-09 14:00:00,54.42,54.43,54.36,54.39,51767.0,42.9479,42.9558,42.9006,42.9243,51767.0
2017-05-09 14:30:00,54.38,54.39,54.25,54.32,48401.0,42.9164,42.9243,42.8138,42.869,48401.0
2017-05-09 15:00:00,54.32,54.32,54.25,54.3,66019.0,42.869,42.869,42.8138,42.8532,66019.0
2017-05-09 15:30:00,54.29,54.29,54.14,54.22,134521.0,42.8454,42.8454,42.727,42.7901,134521.0
2017-05-10 09:30:00,54.24,54.55,54.15,54.5,54311.0,42.8059,43.0505,42.7349,43.0111,54311.0
2017-05-10 10:00:00,54.5,54.53,54.32,54.39,76704.0,43.0111,43.0348,42.869,42.9243,76704.0
2017-05-10 10:30:00,54.39,54.41,54.18,54.19,89450.0,42.9243,42.9401,42.7585,42.7664,89450.0
2017-05-10 11:00:00,54.18,54.35,54.17,54.28,64913.0,42.7585,42.8927,42.7506,42.8375,64913.0
2017-05-10 11:30:00,54.27,54.51,54.25,54.5,32491.0,42.8296,43.019,42.8138,43.0111,32491.0
2017-05-10 12:00:00,54.49,54.53,54.41,54.49,30658.0,43.0032,43.0348,42.9401,43.0032,30658.0
2017-05-10 12:30:00,54.49,54.53,54.44,54.46,19133.0,43.0032,43.0348,42.9637,42.9795,19133.0
2017-05-10 13:00:00,54.48,54.52,54.39,54.4,25525.0,42.9953,43.0269,42.9243,42.9322,25525.0
2017-05-10 13:30:00,54.39,54.39,54.3,54.34,23475.0,42.9243,42.9243,42.8532,42.8848,23475.0
2017-05-10 14:00:00,54.33,54.39,54.17,54.18,47690.0,42.8769,42.9243,42.7506,42.7585,47690.0
2017-05-10 14:30:00,54.18,54.39,54.18,54.39,49451.0,42.7585,42.9243,42.7585,42.9243,49451.0
2017-05-10 15:00:00,54.39,54.46,54.33,54.35,43477.0,42.9243,42.9795,42.8769,42.8927,43477.0
2017-05-10 15:30:00,54.35,54.48,54.3,54.45,139444.0,42.8927,42.9953,42.8532,42.9716,139444.0
2017-05-11 09:30:00,54.31,54.42,54.13,54.24,39607.0,42.8611,42.9479,42.7191,42.8059,39607.0
2017-05-11 10:00:00,54.25,54.37,54.23,54.3,39727.0,42.8138,42.9085,42.798,42.8532,39727.0
2017-05-11 10:30:00,54.3,54.37,54.23,54.29,45972.0,42.8532,42.9085,42.798,42.8454,45972.0
2017-05-11 11:00:00,54.3,54.31,54.05,54.05,49042.0,42.8532,42.8611,42.6559,42.6559,49042.0
2017-05-11 11:30:00,54.04,54.04,53.86,53.9,108349.0,42.6481,42.6481,42.506,42.5376,108349.0
2017-05-11 12:00:00,53.92,54.07,53.91,54.03,52176.0,42.5533,42.6717,42.5455,42.6402,52176.0
2017-05-11 12:30:00,54.04,54.09,54.04,54.06,23701.0,42.6481,42.6875,42.6481,42.6638,23701.0
2017-05-11 13:00:00,54.06,54.12,54.03,54.07,22764.0,42.6638,42.7112,42.6402,42.6717,22764.0
2017-05-11 13:30:00,54.07,54.09,53.97,53.98,29250.0,42.6717,42.6875,42.5928,42.6007,29250.0
2017-05-11 14:00:00,53.98,54.06,53.92,54.06,36216.0,42.6007,42.6638,42.5533,42.6638,36216.0
2017-05-11 14:30:00,54.05,54.13,53.96,54.11,36277.0,42.6559,42.7191,42.5849,42.7033,36277.0
2017-05-11 15:00:00,54.1,54.24,54.1,54.21,98948.0,42.6954,42.8059,42.6954,42.7822,98948.0
2017-05-11 15:30:00,54.21,54.44,54.19,54.43,203634.0,42.7822,42.9637,42.7664,42.9558,203634.0
2017-05-12 09:30:00,54.47,54.72,54.47,54.62,48539.0,42.9874,43.1847,42.9874,43.1058,48539.0
2017-05-12 10:00:00,54.62,54.87,54.59,54.83,166390.0,43.1058,43.3031,43.0821,43.2715,166390.0
2017-05-12 10:30:00,54.83,55.01,54.8,54.96,78175.0,43.2715,43.4136,43.2478,43.3741,78175.0
2017-05-12 11:00:00,54.96,55.02,54.9,55.0,96720.0,43.3741,43.4215,43.3268,43.4057,96720.0
2017-05-12 11:30:00,55.01,55.09,54.99,54.99,53018.0,43.4136,43.4767,43.3978,43.3978,53018.0
2017-05-12 12:00:00,54.97,54.98,54.88,54.97,38560.0,43.382,43.3899,43.311,43.382,38560.0
2017-05-12 12:30:00,54.96,55.02,54.91,54.92,57810.0,43.3741,43.4215,43.3347,43.3425,57810.0
2017-05-12 13:00:00,54.91,54.94,54.87,54.91,62217.0,43.3347,43.3583,43.3031,43.3347,62217.0
2017-05-12 13:30:00,54.91,54.91,54.82,54.85,35325.0,43.3347,43.3347,43.2636,43.2873,35325.0
2017-05-12 14:00:00,54.84,54.89,54.78,54.79,64385.0,43.2794,43.3189,43.2321,43.2399,64385.0
2017-05-12 14:30:00,54.81,54.88,54.79,54.81,67865.0,43.2557,43.311,43.2399,43.2557,67865.0
2017-05-12 15:00:00,54.8,54.94,54.8,54.87,58310.0,43.2478,43.3583,43.2478,43.3031,58310.0
2017-05-12 15:30:00,54.87,54.96,54.86,54.92,142735.0,43.3031,43.3741,43.2952,43.3425,142735.0
2017-05-15 09:30:00,54.86,55.08,54.79,55.06,41297.0,43.2952,43.4688,43.2399,43.453,41297.0
2017-05-15 10:00:00,55.05,55.17,55.04,55.04,57069.0,43.4451,43.5398,43.4372,43.4372,57069.0
2017-05-15 10:30:00,55.02,55.16,55.02,55.07,25324.0,43.4215,43.5319,43.4215,43.4609,25324.0
2017-05-15 11:00:00,55.07,55.18,55.0,55.16,47328.0,43.4609,43.5477,43.4057,43.5319,47328.0
2017-05-15 11:30:00,55.15,55.15,55.05,55.1,26616.0,43.5241,43.5241,43.4451,43.4846,26616.0
2017-05-15 12:00:00,55.1,55.11,55.03,55.03,19031.0,43.4846,43.4925,43.4294,43.4294,19031.0
2017-05-15 12:30:00,55.03,55.07,55.01,55.01,43722.0,43.4294,43.4609,43.4136,43.4136,43722.0
2017-05-15 13:00:00,55.01,55.06,54.98,55.05,26890.0,43.4136,43.453,43.3899,43.4451,26890.0
2017-05-15 13:30:00,55.06,55.09,55.03,55.05,24675.0,43.453,43.4767,43.4294,43.4451,24675.0
2017-05-15 14:00:00,55.06,55.14,55.03,55.04,37507.0,43.453,43.5162,43.4294,43.4372,37507.0
2017-05-15 14:30:00,55.03,55.06,55.01,55.04,40247.0,43.4294,43.453,43.4136,43.4372,40247.0
2017-05-15 15:00:00,55.04,55.05,54.98,55.03,56333.0,43.4372,43.4451,43.3899,43.4294,56333.0
2017-05-15 15:30:00,55.04,55.2,55.02,55.17,200585.0,43.4372,43.5635,43.4215,43.5398,200585.0
2017-05-16 09:30:00,55.1,55.32,54.95,55.0,83418.0,43.4846,43.6582,43.3662,43.4057,83418.0
2017-05-16 10:00:00,55.0,55.14,54.95,55.1,75313.0,43.4057,43.5162,43.3662,43.4846,75313.0
2017-05-16 10:30:00,55.1,55.22,54.98,55.03,39820.0,43.4846,43.5793,43.3899,43.4294,39820.0
2017-05-16 11:00:00,55.02,55.02,54.93,54.98,106807.0,43.4215,43.4215,43.3504,43.3899,106807.0
2017-05-16 11:30:00,54.97,54.97,54.82,54.87,59710.0,43.382,43.382,43.2636,43.3031,59710.0
2017-05-16 12:00:00,54.86,54.9,54.8,54.82,44690.0,43.2952,43.3268,43.2478,43.2636,44690.0
2017-05-16 12:30:00,54.81,54.83,54.75,54.83,67238.0,43.2557,43.2715,43.2084,43.2715,67238.0
2017-05-16 13:00:00,54.83,54.83,54.74,54.74,26090.0,43.2715,43.2715,43.2005,43.2005,26090.0
2017-05-16 13:30:00,54.75,54.87,54.74,54.77,68895.0,43.2084,43.3031,43.2005,43.2242,68895.0
2017-05-16 14:00:00,54.76,54.8,54.74,54.77,46203.0,43.2163,43.2478,43.2005,43.2242,46203.0
2017-05-16 14:30:00,54.76,54.79,54.72,54.72,52977.0,43.2163,43.2399,43.1847,43.1847,52977.0
2017-05-16 15:00:00,54.71,54.82,54.71,54.78,55188.0,43.1768,43.2636,43.1768,43.2321,55188.0
2017-05-16 15:30:00,54.79,54.83,54.6,54.61,674992.0,43.2399,43.2715,43.09,43.0979,674992.0
2017-05-17 09:30:00,54.78,54.94,54.58,54.62,58879.0,43.2321,43.3583,43.0742,43.1058,58879.0
2017-05-17 10:00:00,54.62,54.78,54.56,54.72,53489.0,43.1058,43.2321,43.0584,43.1847,53489.0
2017-05-17 10:30:00,54.73,54.89,54.68,54.88,93806.0,43.1926,43.3189,43.1531,43.311,93806.0
2017-05-17 11:00:00,54.87,54.98,54.81,54.89,56407.0,43.3031,43.3899,43.2557,43.3189,56407.0
2017-05-17 11:30:00,54.89,54.95,54.79,54.81,42390.0,43.3189,43.3662,43.2399,43.2557,42390.0
2017-05-17 12:00:00,54.81,54.86,54.77,54.79,244973.0,43.2557,43.2952,43.2242,43.2399,244973.0
2017-05-17 12:30:00,54.79,54.79,54.49,54.49,111112.0,43.2399,43.2399,43.0032,43.0032,111112.0
2017-05-17 13:00:00,54.48,54.68,54.45,54.67,52520.0,42.9953,43.1531,42.9716,43.1452,52520.0
2017-05-17 13:30:00,54.67,54.68,54.58,54.64,83346.0,43.1452,43.1531,43.0742,43.1216,83346.0
2017-05-17 14:00:00,54.63,54.83,54.59,54.77,64883.0,43.1137,43.2715,43.0821,43.2242,64883.0
2017-05-17 14:30:00,54.77,54.85,54.72,54.76,114388.0,43.2242,43.2873,43.1847,43.2163,114388.0
2017-05-17 15:00:00,54.75,54.75,54.55,54.56,175172.0,43.2084,43.2084,43.0505,43.0584,175172.0
2017-05-17 15:30:00,54.55,54.62,54.41,54.43,615376.0,43.0505,43.1058,42.9401,42.9558,615376.0
2017-05-18 09:30:00,54.64,55.07,54.21,54.46,89058.0,43.1216,43.4609,42.7822,42.9795,89058.0
2017-05-18 10:00:00,54.47,54.61,54.38,54.56,76000.0,42.9874,43.0979,42.9164,43.0584,76000.0
2017-05-18 10:30:00,54.54,54.67,54.43,54.55,176966.0,43.0426,43.1452,42.9558,43.0505,176966.0
2017-05-18 11:00:00,54.56,54.56,54.37,54.44,84168.0,43.0584,43.0584,42.9085,42.9637,84168.0
2017-05-18 11:30:00,54.43,54.59,54.38,54.43,100510.0,42.9558,43.0821,42.9164,42.9558,100510.0
2017-05-18 12:00:00,54.45,54.48,54.35,54.4,74543.0,42.9716,42.9953,42.8927,42.9322,74543.0
2017-05-18 12:30:00,54.4,54.44,54.33,54.4,87437.0,42.9322,42.9637,42.8769,42.9322,87437.0
2017-05-18 13:00:00,54.4,54.52,54.4,54.5,39386.0,42.9322,43.0269,42.9322,43.0111,39386.0
2017-05-18 13:30:00,54.51,54.66,54.48,54.63,547198.0,43.019,43.1374,42.9953,43.1137,547198.0
2017-05-18 14:00:00,54.65,54.86,54.64,54.83,101928.0,43.1295,43.2952,43.1216,43.2715,101928.0
2017-05-18 14:30:00,54.84,54.89,54.75,54.8,103212.0,43.2794,43.3189,43.2084,43.2478,103212.0
2017-05-18 15:00:00,54.8,55.18,54.75,55.13,546645.0,43.2478,43.5477,43.2084,43.5083,546645.0
2017-05-18 15:30:00,55.13,55.35,55.1,55.29,703938.0,43.5083,43.6819,43.4846,43.6345,703938.0
2017-05-19 09:30:00,55.28,55.31,54.85,55.21,201904.0,43.6267,43.6503,43.2873,43.5714,201904.0
2017-05-19 10:00:00,55.24,55.56,55.23,55.56,216198.0,43.5951,43.8476,43.5872,43.8476,216198.0
2017-05-19 10:30:00,55.56,55.88,55.55,55.84,340233.0,43.8476,44.1002,43.8397,44.0686,340233.0
2017-05-19 11:00:00,55.84,55.84,55.5,55.51,117299.0,44.0686,44.0686,43.8003,43.8082,117299.0
2017-05-19 11:30:00,55.51,55.65,55.51,55.63,34099.0,43.8082,43.9187,43.8082,43.9029,34099.0
2017-05-19 12:00:00,55.64,55.69,55.58,55.59,31666.0,43.9108,43.9502,43.8634,43.8713,31666.0
2017-05-19 12:30:00,55.58,55.61,55.54,55.6,34610.0,43.8634,43.8871,43.8318,43.8792,34610.0
2017-05-19 13:00:00,55.6,55.61,55.5,55.59,31049.0,43.8792,43.8871,43.8003,43.8713,31049.0
2017-05-19 13:30:00,55.59,55.6,55.5,55.53,33622.0,43.8713,43.8792,43.8003,43.824,33622.0
2017-05-19 14:00:00,55.53,55.58,55.46,55.52,85724.0,43.824,43.8634,43.7687,43.8161,85724.0
2017-05-19 14:30:00,55.53,55.6,55.52,55.55,97054.0,43.824,43.8792,43.8161,43.8397,97054.0
2017-05-19 15:00:00,55.55,55.56,55.4,55.45,114380.0,43.8397,43.8476,43.7214,43.7608,114380.0
2017-05-19 15:30:00,55.46,55.6,55.45,55.6,203642.0,43.7687,43.8792,43.7608,43.8792,203642.0
2017-05-22 09:30:00,55.48,56.26,55.48,56.19,183433.0,43.7845,44.4001,43.7845,44.3448,183433.0
2017-05-22 10:00:00,56.21,56.39,56.09,56.16,288828.0,44.3606,44.5027,44.2659,44.3211,288828.0
2017-05-22 10:30:00,56.15,56.23,56.04,56.07,124760.0,44.3133,44.3764,44.2264,44.2501,124760.0
2017-05-22 11:00:00,56.07,56.15,56.03,56.14,86793.0,44.2501,44.3133,44.2185,44.3054,86793.0
2017-05-22 11:30:00,56.15,56.2,56.11,56.2,84170.0,44.3133,44.3527,44.2817,44.3527,84170.0
2017-05-22 12:00:00,56.2,56.21,56.12,56.13,56563.0,44.3527,44.3606,44.2896,44.2975,56563.0
2017-05-22 12:30:00,56.12,56.28,56.11,56.28,98442.0,44.2896,44.4158,44.2817,44.4158,98442.0
2017-05-22 13:00:00,56.28,56.33,56.22,56.33,112147.0,44.4158,44.4553,44.3685,44.4553,112147.0
2017-05-22 13:30:00,56.32,56.44,56.3,56.36,245989.0,44.4474,44.5421,44.4316,44.479,245989.0
2017-05-22 14:00:00,56.37,56.4,56.3,56.37,272327.0,44.4869,44.5105,44.4316,44.4869,272327.0
2017-05-22 14:30:00,56.37,56.38,56.24,56.3,114745.0,44.4869,44.4948,44.3843,44.4316,114745.0
2017-05-22 15:00:00,56.3,56.4,56.29,56.37,133161.0,44.4316,44.5105,44.4237,44.4869,133161.0
2017-05-22 15:30:00,56.37,56.53,56.37,56.4,416699.0,44.4869,44.6131,44.4869,44.5105,416699.0
2017-05-23 09:30:00,56.51,56.85,56.41,56.75,67919.0,44.5974,44.8657,44.5184,44.7868,67919.0
2017-05-23 10:00:00,56.74,57.07,56.74,57.0,85344.0,44.7789,45.0393,44.7789,44.9841,85344.0
2017-05-23 10:30:00,57.02,57.09,56.95,57.0,80802.0,44.9999,45.0551,44.9446,44.9841,80802.0
2017-05-23 11:00:00,57.01,57.08,56.93,56.98,138946.0,44.992,45.0472,44.9288,44.9683,138946.0
2017-05-23 11:30:00,56.97,57.07,56.97,57.03,99125.0,44.9604,45.0393,44.9604,45.0077,99125.0
2017-05-23 12:00:00,57.04,57.08,57.0,57.05,198506.0,45.0156,45.0472,44.9841,45.0235,198506.0
2017-05-23 12:30:00,57.05,57.07,56.96,56.97,128422.0,45.0235,45.0393,44.9525,44.9604,128422.0
2017-05-23 13:00:00,56.97,56.99,56.81,56.84,123846.0,44.9604,44.9762,44.8341,44.8578,123846.0
2017-05-23 13:30:00,56.85,56.94,56.63,56.66,193432.0,44.8657,44.9367,44.6921,44.7157,193432.0
2017-05-23 14:00:00,56.66,56.7,56.5,56.6,146066.0,44.7157,44.7473,44.5895,44.6684,146066.0
2017-05-23 14:30:00,56.6,56.6,56.36,56.49,142272.0,44.6684,44.6684,44.479,44.5816,142272.0
2017-05-23 15:00:00,56.49,56.54,56.39,56.43,155679.0,44.5816,44.621,44.5027,44.5342,155679.0
2017-05-23 15:30:00,56.44,56.54,56.42,56.47,399156.0,44.5421,44.621,44.5263,44.5658,399156.0
2017-05-24 09:30:00,56.32,56.5,56.11,56.24,459438.0,44.4474,44.5895,44.2817,44.3843,459438.0
2017-05-24 10:00:00,56.24,56.29,56.1,56.14,233080.0,44.3843,44.4237,44.2738,44.3054,233080.0
2017-05-24 10:30:00,56.14,56.24,56.08,56.13,216053.0,44.3054,44.3843,44.258,44.2975,216053.0
2017-05-24 11:00:00,56.13,56.14,56.01,56.02,118796.0,44.2975,44.3054,44.2028,44.2107,118796.0
2017-05-24 11:30:00,56.02,56.16,56.01,56.07,111646.0,44.2107,44.3211,44.2028,44.2501,111646.0
2017-05-24 12:00:00,56.07,56.11,55.92,56.09,87239.0,44.2501,44.2817,44.1317,44.2659,87239.0
2017-05-24 12:30:00,56.09,56.18,56.09,56.18,45139.0,44.2659,44.3369,44.2659,44.3369,45139.0
2017-05-24 13:00:00,56.18,56.21,56.09,56.1,60708.0,44.3369,44.3606,44.2659,44.2738,60708.0
2017-05-24 13:30:00,56.09,56.11,56.0,56.01,123574.0,44.2659,44.2817,44.1949,44.2028,123574.0
2017-05-24 14:00:00,56.02,56.41,56.0,56.33,414844.0,44.2107,44.5184,44.1949,44.4553,414844.0
2017-05-24 14:30:00,56.32,56.36,56.27,56.32,91114.0,44.4474,44.479,44.408,44.4474,91114.0
2017-05-24 15:00:00,56.32,56.35,56.22,56.26,133853.0,44.4474,44.4711,44.3685,44.4001,133853.0
2017-05-24 15:30:00,56.25,56.26,56.12,56.14,636028.0,44.3922,44.4001,44.2896,44.3054,636028.0
2017-05-25 09:30:00,55.72,55.92,55.21,55.69,274454.0,43.9739,44.1317,43.5714,43.9502,274454.0
2017-05-25 10:00:00,55.69,56.0,55.62,55.92,174349.0,43.9502,44.1949,43.895,44.1317,174349.0
2017-05-25 10:30:00,55.92,56.04,55.86,56.03,212881.0,44.1317,44.2264,44.0844,44.2185,212881.0
2017-05-25 11:00:00,56.03,56.07,55.95,56.04,108680.0,44.2185,44.2501,44.1554,44.2264,108680.0
2017-05-25 11:30:00,56.03,56.1,56.0,56.03,116414.0,44.2185,44.2738,44.1949,44.2185,116414.0
2017-05-25 12:00:00,56.02,56.14,56.02,56.08,64603.0,44.2107,44.3054,44.2107,44.258,64603.0
2017-05-25 12:30:00,56.09,56.15,56.04,56.11,46861.0,44.2659,44.3133,44.2264,44.2817,46861.0
2017-05-25 13:00:00,56.1,56.15,56.05,56.08,37100.0,44.2738,44.3133,44.2343,44.258,37100.0
2017-05-25 13:30:00,56.07,56.18,56.04,56.16,39009.0,44.2501,44.3369,44.2264,44.3211,39009.0
2017-05-25 14:00:00,56.17,56.24,56.14,56.16,147735.0,44.329,44.3843,44.3054,44.3211,147735.0
2017-05-25 14:30:00,56.16,56.19,56.02,56.05,94260.0,44.3211,44.3448,44.2107,44.2343,94260.0
2017-05-25 15:00:00,56.05,56.1,56.0,56.1,99869.0,44.2343,44.2738,44.1949,44.2738,99869.0
2017-05-25 15:30:00,56.09,56.16,56.03,56.05,422717.0,44.2659,44.3211,44.2185,44.2343,422717.0
2017-05-26 09:30:00,55.99,56.17,55.88,55.94,78087.0,44.187,44.329,44.1002,44.1475,78087.0
2017-05-26 10:00:00,55.96,56.14,55.9,56.04,100848.0,44.1633,44.3054,44.116,44.2264,100848.0
2017-05-26 10:30:00,56.05,56.07,55.91,55.95,80690.0,44.2343,44.2501,44.1238,44.1554,80690.0
2017-05-26 11:00:00,55.96,56.02,55.89,56.0,107400.0,44.1633,44.2107,44.1081,44.1949,107400.0
2017-05-26 11:30:00,56.0,56.05,55.93,56.05,37272.0,44.1949,44.2343,44.1396,44.2343,37272.0
2017-05-26 12:00:00,56.06,56.1,56.01,56.08,60709.0,44.2422,44.2738,44.2028,44.258,60709.0
2017-05-26 12:30:00,56.09,56.18,56.08,56.18,34096.0,44.2659,44.3369,44.258,44.3369,34096.0
2017-05-26 13:00:00,56.18,56.2,56.09,56.17,36519.0,44.3369,44.3527,44.2659,44.329,36519.0
2017-05-26 13:30:00,56.18,56.18,56.06,56.1,38178.0,44.3369,44.3369,44.2422,44.2738,38178.0
2017-05-26 14:00:00,56.1,56.16,56.06,56.12,66579.0,44.2738,44.3211,44.2422,44.2896,66579.0
2017-05-26 14:30:00,56.12,56.21,56.09,56.14,57856.0,44.2896,44.3606,44.2659,44.3054,57856.0
2017-05-26 15:00:00,56.12,56.16,56.08,56.1,73630.0,44.2896,44.3211,44.258,44.2738,73630.0
2017-05-26 15:30:00,56.1,56.18,56.06,56.14,177060.0,44.2738,44.3369,44.2422,44.3054,177060.0
2017-05-30 09:30:00,56.17,56.17,55.87,56.01,53601.0,44.329,44.329,44.0923,44.2028,53601.0
2017-05-30 10:00:00,56.01,56.11,55.94,56.05,48451.0,44.2028,44.2817,44.1475,44.2343,48451.0
2017-05-30 10:30:00,56.03,56.2,56.03,56.13,62999.0,44.2185,44.3527,44.2185,44.2975,62999.0
2017-05-30 11:00:00,56.15,56.18,56.07,56.18,28567.0,44.3133,44.3369,44.2501,44.3369,28567.0
2017-05-30 11:30:00,56.17,56.22,56.1,56.21,19712.0,44.329,44.3685,44.2738,44.3606,19712.0
2017-05-30 12:00:00,56.22,56.27,56.2,56.25,19459.0,44.3685,44.408,44.3527,44.3922,19459.0
2017-05-30 12:30:00,56.26,56.3,56.23,56.24,17481.0,44.4001,44.4316,44.3764,44.3843,17481.0
2017-05-30 13:00:00,56.24,56.4,56.24,56.38,44029.0,44.3843,44.5105,44.3843,44.4948,44029.0
2017-05-30 13:30:00,56.38,56.47,56.35,56.47,69966.0,44.4948,44.5658,44.4711,44.5658,69966.0
2017-05-30 14:00:00,56.47,56.55,56.44,56.54,82157.0,44.5658,44.6289,44.5421,44.621,82157.0
2017-05-30 14:30:00,56.53,56.57,56.45,56.48,63182.0,44.6131,44.6447,44.55,44.5737,63182.0
2017-05-30 15:00:00,56.47,56.48,56.32,56.34,79255.0,44.5658,44.5737,44.4474,44.4632,79255.0
2017-05-30 15:30:00,56.34,56.53,56.33,56.47,195159.0,44.4632,44.6131,44.4553,44.5658,195159.0
2017-05-31 09:30:00,56.57,56.78,56.57,56.71,48323.0,44.6447,44.8104,44.6447,44.7552,48323.0
2017-05-31 10:00:00,56.73,56.81,56.68,56.71,122572.0,44.771,44.8341,44.7315,44.7552,122572.0
2017-05-31 10:30:00,56.72,56.89,56.7,56.82,115662.0,44.7631,44.8973,44.7473,44.842,115662.0
2017-05-31 11:00:00,56.83,56.88,56.78,56.8,206001.0,44.8499,44.8894,44.8104,44.8262,206001.0
2017-05-31 11:30:00,56.8,56.86,56.76,56.81,63547.0,44.8262,44.8736,44.7947,44.8341,63547.0
2017-05-31 12:00:00,56.81,56.84,56.78,56.8,30382.0,44.8341,44.8578,44.8104,44.8262,30382.0
2017-05-31 12:30:00,56.79,56.83,56.78,56.82,45992.0,44.8183,44.8499,44.8104,44.842,45992.0
2017-05-31 13:00:00,56.82,56.84,56.78,56.8,35026.0,44.842,44.8578,44.8104,44.8262,35026.0
2017-05-31 13:30:00,56.81,56.86,56.79,56.85,114502.0,44.8341,44.8736,44.8183,44.8657,114502.0
2017-05-31 14:00:00,56.87,56.96,56.82,56.88,67340.0,44.8815,44.9525,44.842,44.8894,67340.0
2017-05-31 14:30:00,56.89,56.94,56.88,56.9,113259.0,44.8973,44.9367,44.8894,44.9051,113259.0
2017-05-31 15:00:00,56.9,56.92,56.83,56.84,95241.0,44.9051,44.9209,44.8499,44.8578,95241.0
2017-05-31 15:30:00,56.83,56.85,56.74,56.75,323260.0,44.8499,44.8657,44.7789,44.7868,323260.0
2017-06-01 09:30:00,56.75,56.79,56.51,56.78,70239.0,44.7868,44.8183,44.5974,44.8104,70239.0
2017-06-01 10:00:00,56.8,56.89,56.68,56.68,50470.0,44.8262,44.8973,44.7315,44.7315,50470.0
2017-06-01 10:30:00,56.69,56.77,56.62,56.75,49240.0,44.7394,44.8026,44.6842,44.7868,49240.0
2017-06-01 11:00:00,56.73,56.77,56.62,56.65,46527.0,44.771,44.8026,44.6842,44.7078,46527.0
2017-06-01 11:30:00,56.65,56.72,56.62,56.72,38036.0,44.7078,44.7631,44.6842,44.7631,38036.0
2017-06-01 12:00:00,56.7,56.7,56.55,56.57,149164.0,44.7473,44.7473,44.6289,44.6447,149164.0
2017-06-01 12:30:00,56.57,56.59,56.42,56.58,318837.0,44.6447,44.6605,44.5263,44.6526,318837.0
2017-06-01 13:00:00,56.59,56.65,56.53,56.55,57161.0,44.6605,44.7078,44.6131,44.6289,57161.0
2017-06-01 13:30:00,56.54,56.71,56.53,56.71,34111.0,44.621,44.7552,44.6131,44.7552,34111.0
2017-06-01 14:00:00,56.71,56.79,56.67,56.77,65703.0,44.7552,44.8183,44.7236,44.8026,65703.0
2017-06-01 14:30:00,56.77,56.78,56.5,56.58,298537.0,44.8026,44.8104,44.5895,44.6526,298537.0
2017-06-01 15:00:00,56.58,56.7,56.55,56.64,387713.0,44.6526,44.7473,44.6289,44.7,387713.0
2017-06-01 15:30:00,56.64,56.82,56.52,56.8,643872.0,44.7,44.842,44.6053,44.8262,643872.0
2017-06-02 09:30:00,57.03,57.11,56.55,56.79,302773.0,45.0077,45.0709,44.6289,44.8183,302773.0
2017-06-02 10:00:00,56.78,57.07,56.74,57.07,159085.0,44.8104,45.0393,44.7789,45.0393,159085.0
2017-06-02 10:30:00,57.04,57.14,56.84,57.05,87577.0,45.0156,45.0946,44.8578,45.0235,87577.0
2017-06-02 11:00:00,57.05,57.08,56.92,56.98,131398.0,45.0235,45.0472,44.9209,44.9683,131398.0
2017-06-02 11:30:00,56.98,57.02,56.95,56.96,55455.0,44.9683,44.9999,44.9446,44.9525,55455.0
2017-06-02 12:00:00,56.95,56.97,56.89,56.95,16745.0,44.9446,44.9604,44.8973,44.9446,16745.0
2017-06-02 12:30:00,56.96,57.0,56.92,56.96,19207.0,44.9525,44.9841,44.9209,44.9525,19207.0
2017-06-02 13:00:00,56.97,56.99,56.91,56.92,13430.0,44.9604,44.9762,44.913,44.9209,13430.0
2017-06-02 13:30:00,56.92,57.02,56.91,57.0,20520.0,44.9209,44.9999,44.913,44.9841,20520.0
2017-06-02 14:00:00,57.01,57.13,56.95,57.07,102899.0,44.992,45.0867,44.9446,45.0393,102899.0
2017-06-02 14:30:00,57.08,57.15,57.05,57.14,67390.0,45.0472,45.1024,45.0235,45.0946,67390.0
2017-06-02 15:00:00,57.15,57.17,57.1,57.15,51438.0,45.1024,45.1182,45.063,45.1024,51438.0
2017-06-02 15:30:00,57.15,57.21,57.11,57.16,189017.0,45.1024,45.1498,45.0709,45.1103,189017.0
2017-06-05 09:30:00,57.12,57.16,56.96,57.04,36636.0,45.0788,45.1103,44.9525,45.0156,36636.0
2017-06-05 10:00:00,57.05,57.09,56.97,57.02,32783.0,45.0235,45.0551,44.9604,44.9999,32783.0
2017-06-05 10:30:00,57.03,57.11,56.99,57.08,51353.0,45.0077,45.0709,44.9762,45.0472,51353.0
2017-06-05 11:00:00,57.07,57.07,56.94,56.97,35955.0,45.0393,45.0393,44.9367,44.9604,35955.0
2017-06-05 11:30:00,56.96,57.09,56.95,57.07,58501.0,44.9525,45.0551,44.9446,45.0393,58501.0
2017-06-05 12:00:00,57.07,57.08,56.99,57.08,32659.0,45.0393,45.0472,44.9762,45.0472,32659.0
2017-06-05 12:30:00,57.08,57.1,57.02,57.04,56199.0,45.0472,45.063,44.9999,45.0156,56199.0
2017-06-05 13:00:00,57.04,57.12,57.04,57.1,35462.0,45.0156,45.0788,45.0156,45.063,35462.0
2017-06-05 13:30:00,57.11,57.14,57.06,57.14,29387.0,45.0709,45.0946,45.0314,45.0946,29387.0
2017-06-05 14:00:00,57.13,57.14,56.99,57.0,32053.0,45.0867,45.0946,44.9762,44.9841,32053.0
2017-06-05 14:30:00,57.0,57.03,56.92,56.95,32964.0,44.9841,45.0077,44.9209,44.9446,32964.0
2017-06-05 15:00:00,56.96,57.01,56.92,56.97,39847.0,44.9525,44.992,44.9209,44.9604,39847.0
2017-06-05 15:30:00,56.97,57.01,56.87,56.9,119847.0,44.9604,44.992,44.8815,44.9051,119847.0
2017-06-06 09:30:00,57.0,57.06,56.83,57.05,60912.0,44.9841,45.0314,44.8499,45.0235,60912.0
2017-06-06 10:00:00,57.03,57.06,56.91,56.99,55674.0,45.0077,45.0314,44.913,44.9762,55674.0
2017-06-06 10:30:00,57.0,57.14,56.94,57.13,47477.0,44.9841,45.0946,44.9367,45.0867,47477.0
2017-06-06 11:00:00,57.11,57.19,57.08,57.11,49299.0,45.0709,45.134,45.0472,45.0709,49299.0
2017-06-06 11:30:00,57.12,57.21,57.1,57.17,42197.0,45.0788,45.1498,45.063,45.1182,42197.0
2017-06-06 12:00:00,57.17,57.17,56.98,56.98,36273.0,45.1182,45.1182,44.9683,44.9683,36273.0
2017-06-06 12:30:00,56.98,56.99,56.91,56.92,34589.0,44.9683,44.9762,44.913,44.9209,34589.0
2017-06-06 13:00:00,56.93,56.93,56.86,56.87,24617.0,44.9288,44.9288,44.8736,44.8815,24617.0
2017-06-06 13:30:00,56.86,56.9,56.81,56.88,28833.0,44.8736,44.9051,44.8341,44.8894,28833.0
2017-06-06 14:00:00,56.88,56.91,56.8,56.82,32213.0,44.8894,44.913,44.8262,44.842,32213.0
2017-06-06 14:30:00,56.82,56.94,56.81,56.92,31075.0,44.842,44.9367,44.8341,44.9209,31075.0
2017-06-06 15:00:00,56.91,56.95,56.87,56.88,59003.0,44.913,44.9446,44.8815,44.8894,59003.0
2017-06-06 15:30:00,56.87,56.88,56.77,56.81,205575.0,44.8815,44.8894,44.8026,44.8341,205575.0
2017-06-07 09:30:00,56.97,57.04,56.8,56.98,87602.0,44.9604,45.0156,44.8262,44.9683,87602.0
2017-06-07 10:00:00,56.98,56.98,56.79,56.82,196470.0,44.9683,44.9683,44.8183,44.842,196470.0
2017-06-07 10:30:00,56.81,57.04,56.77,56.93,75138.0,44.8341,45.0156,44.8026,44.9288,75138.0
2017-06-07 11:00:00,56.94,57.07,56.86,56.96,132261.0,44.9367,45.0393,44.8736,44.9525,132261.0
2017-06-07 11:30:00,56.96,57.09,56.91,57.06,82002.0,44.9525,45.0551,44.913,45.0314,82002.0
2017-06-07 12:00:00,57.05,57.09,57.0,57.08,36306.0,45.0235,45.0551,44.9841,45.0472,36306.0
2017-06-07 12:30:00,57.07,57.14,57.03,57.06,46548.0,45.0393,45.0946,45.0077,45.0314,46548.0
2017-06-07 13:00:00,57.06,57.08,57.04,57.08,22895.0,45.0314,45.0472,45.0156,45.0472,22895.0
2017-06-07 13:30:00,57.06,57.06,56.97,56.98,24103.0,45.0314,45.0314,44.9604,44.9683,24103.0
2017-06-07 14:00:00,56.98,57.07,56.95,57.06,61505.0,44.9683,45.0393,44.9446,45.0314,61505.0
2017-06-07 14:30:00,57.05,57.06,56.98,57.02,53788.0,45.0235,45.0314,44.9683,44.9999,53788.0
2017-06-07 15:00:00,57.01,57.02,56.94,57.01,50768.0,44.992,44.9999,44.9367,44.992,50768.0
2017-06-07 15:30:00,57.01,57.03,56.88,56.89,210758.0,44.992,45.0077,44.8894,44.8973,210758.0
2017-06-08 09:30:00,56.76,56.86,56.24,56.32,56485.0,44.7947,44.8736,44.3843,44.4474,56485.0
2017-06-08 10:00:00,56.33,56.43,56.22,56.26,56381.0,44.4553,44.5342,44.3685,44.4001,56381.0
2017-06-08 10:30:00,56.26,56.34,56.02,56.08,155479.0,44.4001,44.4632,44.2107,44.258,155479.0
2017-06-08 11:00:00,56.09,56.19,55.9,55.92,144674.0,44.2659,44.3448,44.116,44.1317,144674.0
2017-06-08 11:30:00,55.93,56.04,55.87,56.01,51872.0,44.1396,44.2264,44.0923,44.2028,51872.0
2017-06-08 12:00:00,56.02,56.23,56.01,56.19,53824.0,44.2107,44.3764,44.2028,44.3448,53824.0
2017-06-08 12:30:00,56.2,56.24,56.11,56.15,32085.0,44.3527,44.3843,44.2817,44.3133,32085.0
2017-06-08 13:00:00,56.14,56.18,56.02,56.03,48524.0,44.3054,44.3369,44.2107,44.2185,48524.0
2017-06-08 13:30:00,56.04,56.21,55.99,56.19,56869.0,44.2264,44.3606,44.187,44.3448,56869.0
2017-06-08 14:00:00,56.18,56.18,55.99,56.05,75250.0,44.3369,44.3369,44.187,44.2343,75250.0
2017-06-08 14:30:00,56.05,56.07,55.95,55.98,50252.0,44.2343,44.2501,44.1554,44.1791,50252.0
2017-06-08 15:00:00,55.97,56.14,55.93,56.12,59974.0,44.1712,44.3054,44.1396,44.2896,59974.0
2017-06-08 15:30:00,56.13,56.36,56.09,56.35,230397.0,44.2975,44.479,44.2659,44.4711,230397.0
2017-06-09 09:30:00,56.13,56.28,56.02,56.17,59620.0,44.2975,44.4158,44.2107,44.329,59620.0
2017-06-09 10:00:00,56.15,56.38,56.15,56.24,55692.0,44.3133,44.4948,44.3133,44.3843,55692.0
2017-06-09 10:30:00,56.24,56.31,56.17,56.27,39814.0,44.3843,44.4395,44.329,44.408,39814.0
2017-06-09 11:00:00,56.26,56.4,56.24,56.38,33089.0,44.4001,44.5105,44.3843,44.4948,33089.0
2017-06-09 11:30:00,56.39,56.41,56.32,56.39,57024.0,44.5027,44.5184,44.4474,44.5027,57024.0
2017-06-09 12:00:00,56.39,56.42,56.3,56.32,51282.0,44.5027,44.5263,44.4316,44.4474,51282.0
2017-06-09 12:30:00,56.32,56.34,56.25,56.3,51068.0,44.4474,44.4632,44.3922,44.4316,51068.0
2017-06-09 13:00:00,56.29,56.31,56.08,56.11,42998.0,44.4237,44.4395,44.258,44.2817,42998.0
2017-06-09 13:30:00,56.12,56.21,56.11,56.21,36888.0,44.2896,44.3606,44.2817,44.3606,36888.0
2017-06-09 14:00:00,56.21,56.27,56.18,56.19,45603.0,44.3606,44.408,44.3369,44.3448,45603.0
2017-06-09 14:30:00,56.18,56.39,56.11,56.3,51356.0,44.3369,44.5027,44.2817,44.4316,51356.0
2017-06-09 15:00:00,56.31,56.33,56.13,56.19,57744.0,44.4395,44.4553,44.2975,44.3448,57744.0
2017-06-09 15:30:00,56.19,56.37,56.13,56.32,160320.0,44.3448,44.4869,44.2975,44.4474,160320.0
2017-06-12 09:30:00,56.01,56.17,55.8,56.07,60929.0,44.5493,44.6765,44.3822,44.597,60929.0
2017-06-12 10:00:00,56.03,56.05,55.58,55.58,66866.0,44.5652,44.5811,44.2073,44.2073,66866.0
2017-06-12 10:30:00,55.59,55.66,55.51,55.61,124305.0,44.2152,44.2709,44.1516,44.2311,124305.0
2017-06-12 11:00:00,55.62,55.75,55.6,55.67,72373.0,44.2391,44.3425,44.2232,44.2788,72373.0
2017-06-12 11:30:00,55.66,56.05,55.64,55.96,53098.0,44.2709,44.5811,44.255,44.5095,53098.0
2017-06-12 12:00:00,55.96,55.99,55.83,55.97,24418.0,44.5095,44.5334,44.4061,44.5175,24418.0
2017-06-12 12:30:00,55.96,55.96,55.78,55.87,26306.0,44.5095,44.5095,44.3663,44.4379,26306.0
2017-06-12 13:00:00,55.86,55.93,55.84,55.87,21870.0,44.43,44.4856,44.4141,44.4379,21870.0
2017-06-12 13:30:00,55.87,55.97,55.82,55.88,36013.0,44.4379,44.5175,44.3981,44.4459,36013.0
2017-06-12 14:00:00,55.88,55.95,55.86,55.93,51740.0,44.4459,44.5015,44.43,44.4856,51740.0
2017-06-12 14:30:00,55.93,55.97,55.87,55.91,57972.0,44.4856,44.5175,44.4379,44.4697,57972.0
2017-06-12 15:00:00,55.91,56.14,55.91,56.11,114278.0,44.4697,44.6527,44.4697,44.6288,114278.0
2017-06-12 15:30:00,56.11,56.16,56.03,56.12,241902.0,44.6288,44.6686,44.5652,44.6368,241902.0
2017-06-13 09:30:00,56.01,56.02,55.81,55.94,54854.0,44.5493,44.5572,44.3902,44.4936,54854.0
2017-06-13 10:00:00,55.96,56.07,55.95,56.0,31930.0,44.5095,44.597,44.5015,44.5413,31930.0
2017-06-13 10:30:00,56.01,56.06,55.9,56.06,72391.0,44.5493,44.589,44.4618,44.589,72391.0
2017-06-13 11:00:00,56.06,56.17,56.05,56.1,38899.0,44.589,44.6765,44.5811,44.6209,38899.0
2017-06-13 11:30:00,56.09,56.17,56.0,56.01,41377.0,44.6129,44.6765,44.5413,44.5493,41377.0
2017-06-13 12:00:00,56.01,56.2,56.0,56.12,67320.0,44.5493,44.7004,44.5413,44.6368,67320.0
2017-06-13 12:30:00,56.11,56.2,56.07,56.2,43919.0,44.6288,44.7004,44.597,44.7004,43919.0
2017-06-13 13:00:00,56.18,56.28,56.18,56.27,33492.0,44.6845,44.764,44.6845,44.7561,33492.0
2017-06-13 13:30:00,56.27,56.3,56.26,56.27,64572.0,44.7561,44.7799,44.7481,44.7561,64572.0
2017-06-13 14:00:00,56.26,56.34,56.2,56.2,38900.0,44.7481,44.8117,44.7004,44.7004,38900.0
2017-06-13 14:30:00,56.21,56.28,56.18,56.22,35532.0,44.7083,44.764,44.6845,44.7163,35532.0
2017-06-13 15:00:00,56.22,56.26,56.19,56.21,46843.0,44.7163,44.7481,44.6924,44.7083,46843.0
2017-06-13 15:30:00,56.21,56.28,56.19,56.28,136224.0,44.7083,44.764,44.6924,44.764,136224.0
2017-06-14 09:30:00,56.67,56.9,56.58,56.59,48918.0,45.0742,45.2572,45.0026,45.0106,48918.0
2017-06-14 10:00:00,56.59,56.61,56.47,56.47,19971.0,45.0106,45.0265,44.9151,44.9151,19971.0
2017-06-14 10:30:00,56.49,56.6,56.48,56.56,34839.0,44.931,45.0185,44.9231,44.9867,34839.0
2017-06-14 11:00:00,56.56,56.61,56.52,56.52,36321.0,44.9867,45.0265,44.9549,44.9549,36321.0
2017-06-14 11:30:00,56.52,56.52,56.43,56.46,34733.0,44.9549,44.9549,44.8833,44.9072,34733.0
2017-06-14 12:00:00,56.46,56.51,56.45,56.47,13057.0,44.9072,44.947,44.8992,44.9151,13057.0
2017-06-14 12:30:00,56.47,56.47,56.41,56.42,11261.0,44.9151,44.9151,44.8674,44.8754,11261.0
2017-06-14 13:00:00,56.45,56.45,56.32,56.34,11116.0,44.8992,44.8992,44.7958,44.8117,11116.0
2017-06-14 13:30:00,56.34,56.51,56.33,56.49,65721.0,44.8117,44.947,44.8038,44.931,65721.0
2017-06-14 14:00:00,56.5,56.56,56.28,56.3,48707.0,44.939,44.9867,44.764,44.7799,48707.0
2017-06-14 14:30:00,56.31,56.4,56.26,56.32,75851.0,44.7879,44.8595,44.7481,44.7958,75851.0
2017-06-14 15:00:00,56.32,56.37,56.21,56.29,64035.0,44.7958,44.8356,44.7083,44.772,64035.0
2017-06-14 15:30:00,56.3,56.48,56.3,56.41,109582.0,44.7799,44.9231,44.7799,44.8674,109582.0
2017-06-15 09:30:00,56.41,56.63,56.33,56.37,53224.0,44.8674,45.0424,44.8038,44.8356,53224.0
2017-06-15 10:00:00,56.38,56.45,56.23,56.27,44191.0,44.8436,44.8992,44.7243,44.7561,44191.0
2017-06-15 10:30:00,56.25,56.49,56.24,56.49,30929.0,44.7402,44.931,44.7322,44.931,30929.0
2017-06-15 11:00:00,56.48,56.53,56.43,56.5,27820.0,44.9231,44.9629,44.8833,44.939,27820.0
2017-06-15 11:30:00,56.5,56.53,56.41,56.43,20869.0,44.939,44.9629,44.8674,44.8833,20869.0
2017-06-15 12:00:00,56.4,56.47,56.37,56.44,19113.0,44.8595,44.9151,44.8356,44.8913,19113.0
2017-06-15 12:30:00,56.44,56.44,56.29,56.38,31715.0,44.8913,44.8913,44.772,44.8436,31715.0
2017-06-15 13:00:00,56.39,56.44,56.37,56.43,13593.0,44.8515,44.8913,44.8356,44.8833,13593.0
2017-06-15 13:30:00,56.43,56.46,56.38,56.46,24328.0,44.8833,44.9072,44.8436,44.9072,24328.0
2017-06-15 14:00:00,56.46,56.5,56.39,56.4,55807.0,44.9072,44.939,44.8515,44.8595,55807.0
2017-06-15 14:30:00,56.4,56.46,56.38,56.46,37252.0,44.8595,44.9072,44.8436,44.9072,37252.0
2017-06-15 15:00:00,56.45,56.48,56.42,56.46,46981.0,44.8992,44.9231,44.8754,44.9072,46981.0
2017-06-15 15:30:00,56.47,56.57,56.47,56.51,193570.0,44.9151,44.9947,44.9151,44.947,193570.0
2017-06-16 09:30:00,56.51,56.82,56.51,56.8,305686.0,44.947,45.1935,44.947,45.1776,305686.0
2017-06-16 10:00:00,56.83,56.96,56.77,56.91,51624.0,45.2015,45.3049,45.1538,45.2651,51624.0
2017-06-16 10:30:00,56.92,56.96,56.76,56.88,38756.0,45.2731,45.3049,45.1458,45.2412,38756.0
2017-06-16 11:00:00,56.89,56.92,56.81,56.81,27560.0,45.2492,45.2731,45.1856,45.1856,27560.0
2017-06-16 11:30:00,56.82,56.91,56.81,56.91,24950.0,45.1935,45.2651,45.1856,45.2651,24950.0
2017-06-16 12:00:00,56.91,56.99,56.91,56.95,20219.0,45.2651,45.3287,45.2651,45.2969,20219.0
2017-06-16 12:30:00,56.96,57.01,56.94,57.0,29493.0,45.3049,45.3446,45.289,45.3367,29493.0
2017-06-16 13:00:00,56.99,56.99,56.88,56.92,13721.0,45.3287,45.3287,45.2412,45.2731,13721.0
2017-06-16 13:30:00,56.92,56.95,56.89,56.95,20620.0,45.2731,45.2969,45.2492,45.2969,20620.0
2017-06-16 14:00:00,56.95,56.95,56.83,56.84,20717.0,45.2969,45.2969,45.2015,45.2094,20717.0
2017-06-16 14:30:00,56.84,56.9,56.79,56.89,28200.0,45.2094,45.2572,45.1697,45.2492,28200.0
2017-06-16 15:00:00,56.9,56.98,56.84,56.98,42595.0,45.2572,45.3208,45.2094,45.3208,42595.0
2017-06-16 15:30:00,56.98,57.08,56.94,57.08,310255.0,45.3208,45.4003,45.289,45.4003,310255.0
2017-06-19 09:30:00,57.14,57.14,56.83,56.97,50017.0,45.448,45.448,45.2015,45.3128,50017.0
2017-06-19 10:00:00,56.96,56.98,56.89,56.97,15443.0,45.3049,45.3208,45.2492,45.3128,15443.0
2017-06-19 10:30:00,56.97,56.97,56.85,56.85,23278.0,45.3128,45.3128,45.2174,45.2174,23278.0
2017-06-19 11:00:00,56.84,56.91,56.83,56.9,19412.0,45.2094,45.2651,45.2015,45.2572,19412.0
2017-06-19 11:30:00,56.9,56.9,56.87,56.89,18177.0,45.2572,45.2572,45.2333,45.2492,18177.0
2017-06-19 12:00:00,56.89,56.9,56.84,56.86,20970.0,45.2492,45.2572,45.2094,45.2253,20970.0
2017-06-19 12:30:00,56.86,56.89,56.85,56.89,15596.0,45.2253,45.2492,45.2174,45.2492,15596.0
2017-06-19 13:00:00,56.88,56.89,56.83,56.85,30303.0,45.2412,45.2492,45.2015,45.2174,30303.0
2017-06-19 13:30:00,56.84,56.86,56.64,56.67,71089.0,45.2094,45.2253,45.0504,45.0742,71089.0
2017-06-19 14:00:00,56.65,56.77,56.6,56.76,23545.0,45.0583,45.1538,45.0185,45.1458,23545.0
2017-06-19 14:30:00,56.75,56.75,56.69,56.7,31082.0,45.1378,45.1378,45.0901,45.0981,31082.0
2017-06-19 15:00:00,56.69,56.78,56.68,56.73,44949.0,45.0901,45.1617,45.0822,45.1219,44949.0
2017-06-19 15:30:00,56.73,56.79,56.7,56.78,149477.0,45.1219,45.1697,45.0981,45.1617,149477.0
2017-06-20 09:30:00,56.84,56.96,56.78,56.88,27556.0,45.2094,45.3049,45.1617,45.2412,27556.0
2017-06-20 10:00:00,56.79,56.85,56.68,56.75,26575.0,45.1697,45.2174,45.0822,45.1378,26575.0
2017-06-20 10:30:00,56.75,56.81,56.7,56.77,25808.0,45.1378,45.1856,45.0981,45.1538,25808.0
2017-06-20 11:00:00,56.77,56.8,56.69,56.79,48076.0,45.1538,45.1776,45.0901,45.1697,48076.0
2017-06-20 11:30:00,56.79,56.87,56.71,56.74,35540.0,45.1697,45.2333,45.106,45.1299,35540.0
2017-06-20 12:00:00,56.76,56.81,56.73,56.79,15689.0,45.1458,45.1856,45.1219,45.1697,15689.0
2017-06-20 12:30:00,56.8,56.89,56.78,56.86,127981.0,45.1776,45.2492,45.1617,45.2253,127981.0
2017-06-20 13:00:00,56.87,56.98,56.86,56.94,31014.0,45.2333,45.3208,45.2253,45.289,31014.0
2017-06-20 13:30:00,56.94,57.02,56.92,57.01,26935.0,45.289,45.3526,45.2731,45.3446,26935.0
2017-06-20 14:00:00,57.0,57.02,56.91,56.95,57970.0,45.3367,45.3526,45.2651,45.2969,57970.0
2017-06-20 14:30:00,56.94,57.07,56.93,57.03,38229.0,45.289,45.3924,45.281,45.3606,38229.0
2017-06-20 15:00:00,57.03,57.1,57.0,57.1,70523.0,45.3606,45.4162,45.3367,45.4162,70523.0
2017-06-20 15:30:00,57.09,57.1,57.04,57.08,197253.0,45.4083,45.4162,45.3685,45.4003,197253.0
2017-06-21 09:30:00,57.07,57.16,56.92,56.96,169874.0,45.3924,45.464,45.2731,45.3049,169874.0
2017-06-21 10:00:00,56.94,56.95,56.7,56.75,60165.0,45.289,45.2969,45.0981,45.1378,60165.0
2017-06-21 10:30:00,56.74,56.82,56.67,56.69,37289.0,45.1299,45.1935,45.0742,45.0901,37289.0
2017-06-21 11:00:00,56.69,56.72,56.55,56.55,46501.0,45.0901,45.114,44.9788,44.9788,46501.0
2017-06-21 11:30:00,56.55,56.55,56.38,56.38,79402.0,44.9788,44.9788,44.8436,44.8436,79402.0
2017-06-21 12:00:00,56.39,56.46,56.36,56.43,83696.0,44.8515,44.9072,44.8277,44.8833,83696.0
2017-06-21 12:30:00,56.44,56.44,56.26,56.28,51939.0,44.8913,44.8913,44.7481,44.764,51939.0
2017-06-21 13:00:00,56.28,56.36,56.25,56.3,30502.0,44.764,44.8277,44.7402,44.7799,30502.0
2017-06-21 13:30:00,56.29,56.31,56.15,56.2,28473.0,44.772,44.7879,44.6606,44.7004,28473.0
2017-06-21 14:00:00,56.19,56.4,56.19,56.34,56761.0,44.6924,44.8595,44.6924,44.8117,56761.0
2017-06-21 14:30:00,56.34,56.51,56.34,56.49,31071.0,44.8117,44.947,44.8117,44.931,31071.0
2017-06-21 15:00:00,56.5,56.5,56.38,56.46,63179.0,44.939,44.939,44.8436,44.9072,63179.0
2017-06-21 15:30:00,56.45,56.49,56.36,56.49,152300.0,44.8992,44.931,44.8277,44.931,152300.0
2017-06-22 09:30:00,56.48,56.51,56.27,56.34,30752.0,44.9231,44.947,44.7561,44.8117,30752.0
2017-06-22 10:00:00,56.35,56.41,56.31,56.36,27382.0,44.8197,44.8674,44.7879,44.8277,27382.0
2017-06-22 10:30:00,56.36,56.48,56.33,56.47,58906.0,44.8277,44.9231,44.8038,44.9151,58906.0
2017-06-22 11:00:00,56.47,56.52,56.39,56.4,58283.0,44.9151,44.9549,44.8515,44.8595,58283.0
2017-06-22 11:30:00,56.4,56.46,56.37,56.43,42045.0,44.8595,44.9072,44.8356,44.8833,42045.0
2017-06-22 12:00:00,56.43,56.43,56.3,56.31,28539.0,44.8833,44.8833,44.7799,44.7879,28539.0
2017-06-22 12:30:00,56.32,56.43,56.31,56.42,60330.0,44.7958,44.8833,44.7879,44.8754,60330.0
2017-06-22 13:00:00,56.42,56.49,56.41,56.42,25669.0,44.8754,44.931,44.8674,44.8754,25669.0
2017-06-22 13:30:00,56.42,56.43,56.35,56.37,24224.0,44.8754,44.8833,44.8197,44.8356,24224.0
2017-06-22 14:00:00,56.38,56.38,56.29,56.36,47771.0,44.8436,44.8436,44.772,44.8277,47771.0
2017-06-22 14:30:00,56.36,56.4,56.31,56.33,42358.0,44.8277,44.8595,44.7879,44.8038,42358.0
2017-06-22 15:00:00,56.33,56.4,56.29,56.36,37815.0,44.8038,44.8595,44.772,44.8277,37815.0
2017-06-22 15:30:00,56.35,56.36,56.24,56.28,164550.0,44.8197,44.8277,44.7322,44.764,164550.0
2017-06-23 09:30:00,56.27,56.45,56.26,56.41,27110.0,44.7561,44.8992,44.7481,44.8674,27110.0
2017-06-23 10:00:00,56.4,56.4,56.2,56.31,14618.0,44.8595,44.8595,44.7004,44.7879,14618.0
2017-06-23 10:30:00,56.29,56.32,56.26,56.29,7742.0,44.772,44.7958,44.7481,44.772,7742.0
2017-06-23 11:00:00,56.27,56.37,56.27,56.34,8772.0,44.7561,44.8356,44.7561,44.8117,8772.0
2017-06-23 11:30:00,56.35,56.37,56.28,56.35,10621.0,44.8197,44.8356,44.764,44.8197,10621.0
2017-06-23 12:00:00,56.33,56.34,56.2,56.22,4456.0,44.8038,44.8117,44.7004,44.7163,4456.0
2017-06-23 12:30:00,56.23,56.24,56.2,56.24,9955.0,44.7243,44.7322,44.7004,44.7322,9955.0
2017-06-23 13:00:00,56.24,56.29,56.23,56.27,13482.0,44.7322,44.772,44.7243,44.7561,13482.0
2017-06-23 13:30:00,56.27,56.3,56.25,56.28,17433.0,44.7561,44.7799,44.7402,44.764,17433.0
2017-06-23 14:00:00,56.27,56.28,56.13,56.17,22564.0,44.7561,44.764,44.6447,44.6765,22564.0
2017-06-23 14:30:00,56.16,56.21,56.11,56.11,24702.0,44.6686,44.7083,44.6288,44.6288,24702.0
2017-06-23 15:00:00,56.11,56.11,55.95,55.95,41563.0,44.6288,44.6288,44.5015,44.5015,41563.0
2017-06-23 15:30:00,55.95,55.99,55.84,55.93,192428.0,44.5015,44.5334,44.4141,44.4856,192428.0
2017-06-26 09:30:00,55.72,56.03,55.68,56.02,112265.0,44.3186,44.5652,44.2868,44.5572,112265.0
2017-06-26 10:00:00,56.04,56.33,56.04,56.27,72664.0,44.5731,44.8038,44.5731,44.7561,72664.0
2017-06-26 10:30:00,56.25,56.44,56.2,56.44,74422.0,44.7402,44.8913,44.7004,44.8913,74422.0
2017-06-26 11:00:00,56.44,56.64,56.41,56.48,76485.0,44.8913,45.0504,44.8674,44.9231,76485.0
2017-06-26 11:30:00,56.45,56.5,56.39,56.44,66289.0,44.8992,44.939,44.8515,44.8913,66289.0
2017-06-26 12:00:00,56.44,56.45,56.27,56.29,47169.0,44.8913,44.8992,44.7561,44.772,47169.0
2017-06-26 12:30:00,56.29,56.43,56.28,56.39,32839.0,44.772,44.8833,44.764,44.8515,32839.0
2017-06-26 13:00:00,56.38,56.42,56.31,56.41,29813.0,44.8436,44.8754,44.7879,44.8674,29813.0
2017-06-26 13:30:00,56.42,56.48,56.36,56.45,53839.0,44.8754,44.9231,44.8277,44.8992,53839.0
2017-06-26 14:00:00,56.45,56.47,56.34,56.42,34668.0,44.8992,44.9151,44.8117,44.8754,34668.0
2017-06-26 14:30:00,56.41,56.47,56.37,56.44,51370.0,44.8674,44.9151,44.8356,44.8913,51370.0
2017-06-26 15:00:00,56.45,56.5,56.39,56.43,74604.0,44.8992,44.939,44.8515,44.8833,74604.0
2017-06-26 15:30:00,56.44,56.49,56.39,56.44,225736.0,44.8913,44.931,44.8515,44.8913,225736.0
2017-06-27 09:30:00,56.19,56.44,55.9,56.05,87972.0,44.6924,44.8913,44.4618,44.5811,87972.0
2017-06-27 10:00:00,56.06,56.08,55.9,56.01,36627.0,44.589,44.6049,44.4618,44.5493,36627.0
2017-06-27 10:30:00,56.0,56.19,55.99,56.14,34475.0,44.5413,44.6924,44.5334,44.6527,34475.0
2017-06-27 11:00:00,56.14,56.22,56.14,56.15,82166.0,44.6527,44.7163,44.6527,44.6606,82166.0
2017-06-27 11:30:00,56.15,56.49,56.09,56.12,308803.0,44.6606,44.931,44.6129,44.6368,308803.0
2017-06-27 12:00:00,56.1,56.12,55.9,55.93,56356.0,44.6209,44.6368,44.4618,44.4856,56356.0
2017-06-27 12:30:00,55.93,56.01,55.71,55.83,143176.0,44.4856,44.5493,44.3107,44.4061,143176.0
2017-06-27 13:00:00,55.83,56.21,55.78,55.98,174913.0,44.4061,44.7083,44.3663,44.5254,174913.0
2017-06-27 13:30:00,55.98,56.06,55.7,55.79,74833.0,44.5254,44.589,44.3027,44.3743,74833.0
2017-06-27 14:00:00,55.79,56.04,55.78,55.93,55967.0,44.3743,44.5731,44.3663,44.4856,55967.0
2017-06-27 14:30:00,55.94,56.0,55.89,55.9,58858.0,44.4936,44.5413,44.4538,44.4618,58858.0
2017-06-27 15:00:00,55.9,55.96,55.89,55.92,76066.0,44.4618,44.5095,44.4538,44.4777,76066.0
2017-06-27 15:30:00,55.91,56.07,55.83,55.88,356451.0,44.4697,44.597,44.4061,44.4459,356451.0
2017-06-28 09:30:00,56.11,56.31,55.82,55.88,66440.0,44.6288,44.7879,44.3981,44.4459,66440.0
2017-06-28 10:00:00,55.9,56.02,55.8,55.86,74160.0,44.4618,44.5572,44.3822,44.43,74160.0
2017-06-28 10:30:00,55.87,55.93,55.82,55.91,55420.0,44.4379,44.4856,44.3981,44.4697,55420.0
2017-06-28 11:00:00,55.89,55.94,55.84,55.91,22228.0,44.4538,44.4936,44.4141,44.4697,22228.0
2017-06-28 11:30:00,55.89,56.07,55.87,56.06,63213.0,44.4538,44.597,44.4379,44.589,63213.0
2017-06-28 12:00:00,56.05,56.05,55.87,55.87,37213.0,44.5811,44.5811,44.4379,44.4379,37213.0
2017-06-28 12:30:00,55.86,55.94,55.76,55.79,70064.0,44.43,44.4936,44.3504,44.3743,70064.0
2017-06-28 13:00:00,55.78,55.84,55.77,55.81,29429.0,44.3663,44.4141,44.3584,44.3902,29429.0
2017-06-28 13:30:00,55.81,55.84,55.78,55.82,30943.0,44.3902,44.4141,44.3663,44.3981,30943.0
2017-06-28 14:00:00,55.83,55.88,55.8,55.82,65376.0,44.4061,44.4459,44.3822,44.3981,65376.0
2017-06-28 14:30:00,55.82,55.82,55.68,55.69,100049.0,44.3981,44.3981,44.2868,44.2947,100049.0
2017-06-28 15:00:00,55.67,55.7,55.6,55.63,60711.0,44.2788,44.3027,44.2232,44.247,60711.0
2017-06-28 15:30:00,55.63,55.65,55.26,55.31,183895.0,44.247,44.2629,43.9527,43.9925,183895.0
2017-06-29 09:30:00,54.9,54.98,54.61,54.84,97451.0,43.6664,43.73,43.4357,43.6187,97451.0
2017-06-29 10:00:00,54.86,55.0,54.66,54.71,152409.0,43.6346,43.7459,43.4755,43.5153,152409.0
2017-06-29 10:30:00,54.71,54.79,54.63,54.72,149906.0,43.5153,43.5789,43.4516,43.5232,149906.0
2017-06-29 11:00:00,54.73,54.86,54.68,54.81,99178.0,43.5312,43.6346,43.4914,43.5948,99178.0
2017-06-29 11:30:00,54.82,54.95,54.73,54.78,54521.0,43.6028,43.7062,43.5312,43.5709,54521.0
2017-06-29 12:00:00,54.77,54.83,54.64,54.78,46570.0,43.563,43.6107,43.4596,43.5709,46570.0
2017-06-29 12:30:00,54.79,54.9,54.71,54.72,54535.0,43.5789,43.6664,43.5153,43.5232,54535.0
2017-06-29 13:00:00,54.71,54.72,54.48,54.5,55195.0,43.5153,43.5232,43.3323,43.3482,55195.0
2017-06-29 13:30:00,54.51,54.74,54.51,54.67,81388.0,43.3562,43.5391,43.3562,43.4835,81388.0
2017-06-29 14:00:00,54.65,54.77,54.59,54.75,109637.0,43.4675,43.563,43.4198,43.5471,109637.0
2017-06-29 14:30:00,54.75,54.84,54.7,54.8,77896.0,43.5471,43.6187,43.5073,43.5869,77896.0
2017-06-29 15:00:00,54.79,54.88,54.71,54.82,86137.0,43.5789,43.6505,43.5153,43.6028,86137.0
2017-06-29 15:30:00,54.82,54.88,54.63,54.7,231978.0,43.6028,43.6505,43.4516,43.5073,231978.0
2017-06-30 09:30:00,54.73,54.96,54.72,54.87,77211.0,43.5312,43.7141,43.5232,43.6425,77211.0
2017-06-30 10:00:00,54.89,54.93,54.7,54.7,97062.0,43.6584,43.6903,43.5073,43.5073,97062.0
2017-06-30 10:30:00,54.69,54.69,54.56,54.68,54900.0,43.4994,43.4994,43.396,43.4914,54900.0
2017-06-30 11:00:00,54.67,54.73,54.55,54.56,65774.0,43.4835,43.5312,43.388,43.396,65774.0
2017-06-30 11:30:00,54.57,54.57,54.38,54.52,83415.0,43.4039,43.4039,43.2528,43.3642,83415.0
2017-06-30 12:00:00,54.52,54.66,54.52,54.53,58935.0,43.3642,43.4755,43.3642,43.3721,58935.0
2017-06-30 12:30:00,54.54,54.57,54.48,54.57,74594.0,43.3801,43.4039,43.3323,43.4039,74594.0
2017-06-30 13:00:00,54.57,54.61,54.51,54.55,73422.0,43.4039,43.4357,43.3562,43.388,73422.0
2017-06-30 13:30:00,54.55,54.7,54.53,54.69,85990.0,43.388,43.5073,43.3721,43.4994,85990.0
2017-06-30 14:00:00,54.68,54.83,54.68,54.76,63455.0,43.4914,43.6107,43.4914,43.555,63455.0
2017-06-30 14:30:00,54.75,54.76,54.61,54.61,74762.0,43.5471,43.555,43.4357,43.4357,74762.0
2017-06-30 15:00:00,54.61,54.78,54.6,54.78,163540.0,43.4357,43.5709,43.4278,43.5709,163540.0
2017-06-30 15:30:00,54.78,54.9,54.66,54.66,388385.0,43.5709,43.6664,43.4755,43.4755,388385.0
2017-07-03 09:30:00,54.85,54.92,54.65,54.71,65050.0,43.6266,43.6823,43.4675,43.5153,65050.0
2017-07-03 10:00:00,54.73,54.75,54.62,54.65,77276.0,43.5312,43.5471,43.4437,43.4675,77276.0
2017-07-03 10:30:00,54.67,54.71,54.55,54.66,46116.0,43.4835,43.5153,43.388,43.4755,46116.0
2017-07-03 11:00:00,54.66,54.77,54.51,54.51,70180.0,43.4755,43.563,43.3562,43.3562,70180.0
2017-07-03 11:30:00,54.5,54.51,54.36,54.4,83939.0,43.3482,43.3562,43.2369,43.2687,83939.0
2017-07-03 12:00:00,54.39,54.4,54.2,54.35,90134.0,43.2608,43.2687,43.1096,43.2289,90134.0
2017-07-03 12:30:00,54.35,54.37,54.13,54.15,126303.0,43.2289,43.2448,43.054,43.0699,126303.0
2017-07-05 09:30:00,54.12,54.2,53.83,54.02,49543.0,43.046,43.1096,42.8153,42.9665,49543.0
2017-07-05 10:00:00,54.03,54.12,53.82,53.9,66780.0,42.9744,43.046,42.8074,42.871,66780.0
2017-07-05 10:30:00,53.91,53.91,53.72,53.84,84805.0,42.879,42.879,42.7278,42.8233,84805.0
2017-07-05 11:00:00,53.84,53.86,53.63,53.76,100191.0,42.8233,42.8392,42.6563,42.7597,100191.0
2017-07-05 11:30:00,53.75,53.75,53.55,53.69,54388.0,42.7517,42.7517,42.5926,42.704,54388.0
2017-07-05 12:00:00,53.69,53.72,53.59,53.69,39208.0,42.704,42.7278,42.6244,42.704,39208.0
2017-07-05 12:30:00,53.68,53.82,53.64,53.8,49138.0,42.696,42.8074,42.6642,42.7915,49138.0
2017-07-05 13:00:00,53.8,53.81,53.71,53.76,39264.0,42.7915,42.7994,42.7199,42.7597,39264.0
2017-07-05 13:30:00,53.77,53.8,53.73,53.76,44899.0,42.7676,42.7915,42.7358,42.7597,44899.0
2017-07-05 14:00:00,53.77,53.87,53.66,53.86,46638.0,42.7676,42.8472,42.6801,42.8392,46638.0
2017-07-05 14:30:00,53.87,53.88,53.69,53.72,56315.0,42.8472,42.8551,42.704,42.7278,56315.0
2017-07-05 15:00:00,53.73,53.76,53.64,53.72,60596.0,42.7358,42.7597,42.6642,42.7278,60596.0
2017-07-05 15:30:00,53.72,53.94,53.7,53.88,267404.0,42.7278,42.9028,42.7119,42.8551,267404.0
2017-07-06 09:30:00,53.7,53.73,53.55,53.64,37719.0,42.7119,42.7358,42.5926,42.6642,37719.0
2017-07-06 10:00:00,53.63,53.76,53.57,53.67,74948.0,42.6563,42.7597,42.6085,42.6881,74948.0
2017-07-06 10:30:00,53.64,53.76,53.64,53.73,40968.0,42.6642,42.7597,42.6642,42.7358,40968.0
2017-07-06 11:00:00,53.73,53.73,53.54,53.61,47970.0,42.7358,42.7358,42.5847,42.6404,47970.0
2017-07-06 11:30:00,53.59,53.66,53.57,53.63,37436.0,42.6244,42.6801,42.6085,42.6563,37436.0
2017-07-06 12:00:00,53.64,53.68,53.55,53.55,40013.0,42.6642,42.696,42.5926,42.5926,40013.0
2017-07-06 12:30:00,53.56,53.6,53.54,53.56,36558.0,42.6006,42.6324,42.5847,42.6006,36558.0
2017-07-06 13:00:00,53.55,53.72,53.55,53.66,26867.0,42.5926,42.7278,42.5926,42.6801,26867.0
2017-07-06 13:30:00,53.67,53.72,53.6,53.65,27591.0,42.6881,42.7278,42.6324,42.6722,27591.0
2017-07-06 14:00:00,53.64,53.74,53.63,53.64,35843.0,42.6642,42.7438,42.6563,42.6642,35843.0
2017-07-06 14:30:00,53.63,53.68,53.6,53.65,29623.0,42.6563,42.696,42.6324,42.6722,29623.0
2017-07-06 15:00:00,53.64,53.68,53.57,53.59,60192.0,42.6642,42.696,42.6085,42.6244,60192.0
2017-07-06 15:30:00,53.59,53.82,53.59,53.75,200338.0,42.6244,42.8074,42.6244,42.7517,200338.0
2017-07-07 09:30:00,53.77,53.97,53.73,53.93,52013.0,42.7676,42.9267,42.7358,42.8949,52013.0
2017-07-07 10:00:00,53.93,54.1,53.9,54.03,86769.0,42.8949,43.0301,42.871,42.9744,86769.0
2017-07-07 10:30:00,54.06,54.14,53.99,54.02,76769.0,42.9983,43.0619,42.9426,42.9665,76769.0
2017-07-07 11:00:00,54.02,54.18,53.96,54.15,42891.0,42.9665,43.0937,42.9187,43.0699,42891.0
2017-07-07 11:30:00,54.15,54.21,54.1,54.2,43085.0,43.0699,43.1176,43.0301,43.1096,43085.0
2017-07-07 12:00:00,54.21,54.31,54.2,54.31,36181.0,43.1176,43.1971,43.1096,43.1971,36181.0
2017-07-07 12:30:00,54.3,54.38,54.23,54.31,36968.0,43.1892,43.2528,43.1335,43.1971,36968.0
2017-07-07 13:00:00,54.31,54.37,54.2,54.21,33157.0,43.1971,43.2448,43.1096,43.1176,33157.0
2017-07-07 13:30:00,54.21,54.22,54.08,54.1,79488.0,43.1176,43.1255,43.0142,43.0301,79488.0
2017-07-07 14:00:00,54.11,54.24,54.08,54.18,50447.0,43.038,43.1414,43.0142,43.0937,50447.0
2017-07-07 14:30:00,54.2,54.23,54.11,54.12,39812.0,43.1096,43.1335,43.038,43.046,39812.0
2017-07-07 15:00:00,54.12,54.19,54.1,54.15,41932.0,43.046,43.1017,43.0301,43.0699,41932.0
2017-07-07 15:30:00,54.15,54.2,54.09,54.12,173209.0,43.0699,43.1096,43.0221,43.046,173209.0
2017-07-10 09:30:00,54.19,54.25,53.9,54.01,50785.0,43.1017,43.1494,42.871,42.9585,50785.0
2017-07-10 10:00:00,54.01,54.29,53.96,54.18,146794.0,42.9585,43.1812,42.9187,43.0937,146794.0
2017-07-10 10:30:00,54.19,54.3,54.15,54.25,42715.0,43.1017,43.1892,43.0699,43.1494,42715.0
2017-07-10 11:00:00,54.27,54.31,54.21,54.3,41708.0,43.1653,43.1971,43.1176,43.1892,41708.0
2017-07-10 11:30:00,54.29,54.3,54.22,54.25,39566.0,43.1812,43.1892,43.1255,43.1494,39566.0
2017-07-10 12:00:00,54.26,54.29,54.24,54.27,64590.0,43.1574,43.1812,43.1414,43.1653,64590.0
2017-07-10 12:30:00,54.27,54.3,54.24,54.26,62248.0,43.1653,43.1892,43.1414,43.1574,62248.0
2017-07-10 13:00:00,54.25,54.4,54.25,54.37,145288.0,43.1494,43.2687,43.1494,43.2448,145288.0
2017-07-10 13:30:00,54.38,54.41,54.2,54.23,154669.0,43.2528,43.2767,43.1096,43.1335,154669.0
2017-07-10 14:00:00,54.23,54.28,54.18,54.24,77581.0,43.1335,43.1733,43.0937,43.1414,77581.0
2017-07-10 14:30:00,54.25,54.25,54.18,54.19,118729.0,43.1494,43.1494,43.0937,43.1017,118729.0
2017-07-10 15:00:00,54.19,54.21,54.07,54.1,85049.0,43.1017,43.1176,43.0062,43.0301,85049.0
2017-07-10 15:30:00,54.1,54.13,53.94,53.96,196101.0,43.0301,43.054,42.9028,42.9187,196101.0
2017-07-11 09:30:00,54.01,54.04,53.71,53.85,33021.0,42.9585,42.9824,42.7199,42.8312,33021.0
2017-07-11 10:00:00,53.84,53.91,53.81,53.9,35730.0,42.8233,42.879,42.7994,42.871,35730.0
2017-07-11 10:30:00,53.9,53.91,53.76,53.76,48775.0,42.871,42.879,42.7597,42.7597,48775.0
2017-07-11 11:00:00,53.75,53.8,53.65,53.66,56321.0,42.7517,42.7915,42.6722,42.6801,56321.0
2017-07-11 11:30:00,53.68,53.75,53.59,53.68,32542.0,42.696,42.7517,42.6244,42.696,32542.0
2017-07-11 12:00:00,53.68,53.75,53.62,53.62,19618.0,42.696,42.7517,42.6483,42.6483,19618.0
2017-07-11 12:30:00,53.65,53.78,53.65,53.75,21291.0,42.6722,42.7756,42.6722,42.7517,21291.0
2017-07-11 13:00:00,53.76,53.82,53.73,53.81,11342.0,42.7597,42.8074,42.7358,42.7994,11342.0
2017-07-11 13:30:00,53.83,53.92,53.8,53.88,27857.0,42.8153,42.8869,42.7915,42.8551,27857.0
2017-07-11 14:00:00,53.9,53.94,53.82,53.82,23973.0,42.871,42.9028,42.8074,42.8074,23973.0
2017-07-11 14:30:00,53.84,53.86,53.8,53.83,45099.0,42.8233,42.8392,42.7915,42.8153,45099.0
2017-07-11 15:00:00,53.83,53.95,53.8,53.91,111990.0,42.8153,42.9108,42.7915,42.879,111990.0
2017-07-11 15:30:00,53.91,53.97,53.8,53.83,133834.0,42.879,42.9267,42.7915,42.8153,133834.0
2017-07-12 09:30:00,54.3,54.4,54.15,54.26,31298.0,43.1892,43.2687,43.0699,43.1574,31298.0
2017-07-12 10:00:00,54.31,54.4,54.22,54.26,67524.0,43.1971,43.2687,43.1255,43.1574,67524.0
2017-07-12 10:30:00,54.27,54.45,54.26,54.4,110283.0,43.1653,43.3085,43.1574,43.2687,110283.0
2017-07-12 11:00:00,54.41,54.43,54.31,54.34,34568.0,43.2767,43.2926,43.1971,43.221,34568.0
2017-07-12 11:30:00,54.32,54.44,54.31,54.42,65623.0,43.2051,43.3005,43.1971,43.2846,65623.0
2017-07-12 12:00:00,54.41,54.45,54.32,54.39,54079.0,43.2767,43.3085,43.2051,43.2608,54079.0
2017-07-12 12:30:00,54.4,54.4,54.28,54.32,48418.0,43.2687,43.2687,43.1733,43.2051,48418.0
2017-07-12 13:00:00,54.33,54.37,54.26,54.31,29237.0,43.213,43.2448,43.1574,43.1971,29237.0
2017-07-12 13:30:00,54.31,54.39,54.26,54.39,78699.0,43.1971,43.2608,43.1574,43.2608,78699.0
2017-07-12 14:00:00,54.39,54.49,54.32,54.46,89518.0,43.2608,43.3403,43.2051,43.3164,89518.0
2017-07-12 14:30:00,54.47,54.48,54.43,54.44,78705.0,43.3244,43.3323,43.2926,43.3005,78705.0
2017-07-12 15:00:00,54.44,54.51,54.42,54.46,109089.0,43.3005,43.3562,43.2846,43.3164,109089.0
2017-07-12 15:30:00,54.46,54.52,54.37,54.42,119188.0,43.3164,43.3642,43.2448,43.2846,119188.0
2017-07-13 09:30:00,54.37,54.37,54.09,54.26,44162.0,43.2448,43.2448,43.0221,43.1574,44162.0
2017-07-13 10:00:00,54.24,54.34,53.99,53.99,73860.0,43.1414,43.221,42.9426,42.9426,73860.0
2017-07-13 10:30:00,53.99,54.0,53.84,53.84,71652.0,42.9426,42.9506,42.8233,42.8233,71652.0
2017-07-13 11:00:00,53.85,54.13,53.79,54.07,90652.0,42.8312,43.054,42.7835,43.0062,90652.0
2017-07-13 11:30:00,54.06,54.16,54.01,54.1,51757.0,42.9983,43.0778,42.9585,43.0301,51757.0
2017-07-13 12:00:00,54.11,54.28,54.09,54.26,147512.0,43.038,43.1733,43.0221,43.1574,147512.0
2017-07-13 12:30:00,54.26,54.31,54.2,54.24,39737.0,43.1574,43.1971,43.1096,43.1414,39737.0
2017-07-13 13:00:00,54.25,54.27,54.14,54.21,35678.0,43.1494,43.1653,43.0619,43.1176,35678.0
2017-07-13 13:30:00,54.21,54.31,54.2,54.23,28478.0,43.1176,43.1971,43.1096,43.1335,28478.0
2017-07-13 14:00:00,54.23,54.26,54.13,54.25,40042.0,43.1335,43.1574,43.054,43.1494,40042.0
2017-07-13 14:30:00,54.27,54.32,54.21,54.23,56399.0,43.1653,43.2051,43.1176,43.1335,56399.0
2017-07-13 15:00:00,54.22,54.26,54.19,54.23,90095.0,43.1255,43.1574,43.1017,43.1335,90095.0
2017-07-13 15:30:00,54.22,54.24,54.06,54.09,192602.0,43.1255,43.1414,42.9983,43.0221,192602.0
2017-07-14 09:30:00,54.48,54.63,54.28,54.49,35283.0,43.3323,43.4516,43.1733,43.3403,35283.0
2017-07-14 10:00:00,54.5,54.53,54.33,54.48,25446.0,43.3482,43.3721,43.213,43.3323,25446.0
2017-07-14 10:30:00,54.47,54.55,54.4,54.41,16526.0,43.3244,43.388,43.2687,43.2767,16526.0
2017-07-14 11:00:00,54.4,54.47,54.35,54.36,37129.0,43.2687,43.3244,43.2289,43.2369,37129.0
2017-07-14 11:30:00,54.37,54.37,54.23,54.33,23836.0,43.2448,43.2448,43.1335,43.213,23836.0
2017-07-14 12:00:00,54.33,54.46,54.33,54.42,25836.0,43.213,43.3164,43.213,43.2846,25836.0
2017-07-14 12:30:00,54.42,54.5,54.42,54.44,15035.0,43.2846,43.3482,43.2846,43.3005,15035.0
2017-07-14 13:00:00,54.45,54.53,54.39,54.46,19183.0,43.3085,43.3721,43.2608,43.3164,19183.0
2017-07-14 13:30:00,54.48,54.48,54.39,54.42,13227.0,43.3323,43.3323,43.2608,43.2846,13227.0
2017-07-14 14:00:00,54.43,54.55,54.43,54.47,28587.0,43.2926,43.388,43.2926,43.3244,28587.0
2017-07-14 14:30:00,54.48,54.53,54.44,54.46,41506.0,43.3323,43.3721,43.3005,43.3164,41506.0
2017-07-14 15:00:00,54.46,54.58,54.45,54.55,42147.0,43.3164,43.4119,43.3085,43.388,42147.0
2017-07-14 15:30:00,54.56,54.56,54.35,54.43,177956.0,43.396,43.396,43.2289,43.2926,177956.0
2017-07-17 09:30:00,54.47,54.53,54.18,54.32,61601.0,43.3244,43.3721,43.0937,43.2051,61601.0
2017-07-17 10:00:00,54.32,54.51,54.26,54.5,43683.0,43.2051,43.3562,43.1574,43.3482,43683.0
2017-07-17 10:30:00,54.5,54.62,54.48,54.57,94884.0,43.3482,43.4437,43.3323,43.4039,94884.0
2017-07-17 11:00:00,54.57,54.62,54.56,54.57,59511.0,43.4039,43.4437,43.396,43.4039,59511.0
2017-07-17 11:30:00,54.57,54.63,54.57,54.61,43788.0,43.4039,43.4516,43.4039,43.4357,43788.0
2017-07-17 12:00:00,54.61,54.75,54.61,54.75,40087.0,43.4357,43.5471,43.4357,43.5471,40087.0
2017-07-17 12:30:00,54.75,54.76,54.69,54.72,30470.0,43.5471,43.555,43.4994,43.5232,30470.0
2017-07-17 13:00:00,54.71,54.75,54.7,54.71,34982.0,43.5153,43.5471,43.5073,43.5153,34982.0
2017-07-17 13:30:00,54.7,54.79,54.69,54.79,52507.0,43.5073,43.5789,43.4994,43.5789,52507.0
2017-07-17 14:00:00,54.78,54.88,54.77,54.88,76137.0,43.5709,43.6505,43.563,43.6505,76137.0
2017-07-17 14:30:00,54.87,54.95,54.8,54.95,109147.0,43.6425,43.7062,43.5869,43.7062,109147.0
2017-07-17 15:00:00,54.95,55.01,54.87,54.88,137613.0,43.7062,43.7539,43.6425,43.6505,137613.0
2017-07-17 15:30:00,54.89,54.96,54.8,54.89,370968.0,43.6584,43.7141,43.5869,43.6584,370968.0
2017-07-18 09:30:00,54.94,55.15,54.81,55.06,72242.0,43.6982,43.8652,43.5948,43.7937,72242.0
2017-07-18 10:00:00,55.06,55.21,54.99,54.99,209638.0,43.7937,43.913,43.738,43.738,209638.0
2017-07-18 10:30:00,55.0,55.36,55.0,55.3,105822.0,43.7459,44.0323,43.7459,43.9845,105822.0
2017-07-18 11:00:00,55.31,55.39,55.25,55.36,88331.0,43.9925,44.0561,43.9448,44.0323,88331.0
2017-07-18 11:30:00,55.36,55.53,55.34,55.45,81856.0,44.0323,44.1675,44.0164,44.1039,81856.0
2017-07-18 12:00:00,55.46,55.46,55.36,55.4,50053.0,44.1118,44.1118,44.0323,44.0641,50053.0
2017-07-18 12:30:00,55.38,55.43,55.33,55.41,54126.0,44.0482,44.0879,44.0084,44.072,54126.0
2017-07-18 13:00:00,55.41,55.47,55.39,55.43,58365.0,44.072,44.1198,44.0561,44.0879,58365.0
2017-07-18 13:30:00,55.42,55.43,55.33,55.41,57370.0,44.08,44.0879,44.0084,44.072,57370.0
2017-07-18 14:00:00,55.41,55.47,55.41,55.44,78776.0,44.072,44.1198,44.072,44.0959,78776.0
2017-07-18 14:30:00,55.44,55.53,55.44,55.47,146387.0,44.0959,44.1675,44.0959,44.1198,146387.0
2017-07-18 15:00:00,55.46,55.53,55.41,55.52,119809.0,44.1118,44.1675,44.072,44.1595,119809.0
2017-07-18 15:30:00,55.52,55.54,55.36,55.4,425608.0,44.1595,44.1754,44.0323,44.0641,425608.0
2017-07-19 09:30:00,55.48,55.54,55.33,55.4,126724.0,44.1277,44.1754,44.0084,44.0641,126724.0
2017-07-19 10:00:00,55.41,55.52,55.33,55.35,82786.0,44.072,44.1595,44.0084,44.0243,82786.0
2017-07-19 10:30:00,55.35,55.4,55.32,55.34,23214.0,44.0243,44.0641,44.0005,44.0164,23214.0
2017-07-19 11:00:00,55.34,55.41,55.27,55.4,45017.0,44.0164,44.072,43.9607,44.0641,45017.0
2017-07-19 11:30:00,55.41,55.41,55.3,55.32,53593.0,44.072,44.072,43.9845,44.0005,53593.0
2017-07-19 12:00:00,55.32,55.32,55.22,55.28,23188.0,44.0005,44.0005,43.9209,43.9686,23188.0
2017-07-19 12:30:00,55.27,55.29,55.25,55.29,17576.0,43.9607,43.9766,43.9448,43.9766,17576.0
2017-07-19 13:00:00,55.29,55.35,55.28,55.35,19085.0,43.9766,44.0243,43.9686,44.0243,19085.0
2017-07-19 13:30:00,55.34,55.34,55.3,55.3,17026.0,44.0164,44.0164,43.9845,43.9845,17026.0
2017-07-19 14:00:00,55.31,55.46,55.31,55.46,35340.0,43.9925,44.1118,43.9925,44.1118,35340.0
2017-07-19 14:30:00,55.47,55.51,55.44,55.51,47236.0,44.1198,44.1516,44.0959,44.1516,47236.0
2017-07-19 15:00:00,55.51,55.6,55.5,55.58,78207.0,44.1516,44.2232,44.1436,44.2073,78207.0
2017-07-19 15:30:00,55.58,55.68,55.57,55.67,217867.0,44.2073,44.2868,44.1993,44.2788,217867.0
2017-07-20 09:30:00,55.86,55.88,55.67,55.81,31947.0,44.43,44.4459,44.2788,44.3902,31947.0
2017-07-20 10:00:00,55.8,55.83,55.71,55.72,40476.0,44.3822,44.4061,44.3107,44.3186,40476.0
2017-07-20 10:30:00,55.73,55.87,55.65,55.85,42337.0,44.3266,44.4379,44.2629,44.422,42337.0
2017-07-20 11:00:00,55.84,56.02,55.82,55.98,48570.0,44.4141,44.5572,44.3981,44.5254,48570.0
2017-07-20 11:30:00,55.98,56.02,55.94,55.98,24300.0,44.5254,44.5572,44.4936,44.5254,24300.0
2017-07-20 12:00:00,55.99,56.17,55.97,56.16,39552.0,44.5334,44.6765,44.5175,44.6686,39552.0
2017-07-20 12:30:00,56.16,56.29,56.16,56.25,86699.0,44.6686,44.772,44.6686,44.7402,86699.0
2017-07-20 13:00:00,56.25,56.28,56.22,56.22,38640.0,44.7402,44.764,44.7163,44.7163,38640.0
2017-07-20 13:30:00,56.21,56.22,56.01,56.04,67999.0,44.7083,44.7163,44.5493,44.5731,67999.0
2017-07-20 14:00:00,56.03,56.04,55.94,55.95,41753.0,44.5652,44.5731,44.4936,44.5015,41753.0
2017-07-20 14:30:00,55.94,56.16,55.94,56.14,40088.0,44.4936,44.6686,44.4936,44.6527,40088.0
2017-07-20 15:00:00,56.13,56.16,56.09,56.16,69594.0,44.6447,44.6686,44.6129,44.6686,69594.0
2017-07-20 15:30:00,56.15,56.22,56.06,56.16,233389.0,44.6606,44.7163,44.589,44.6686,233389.0
2017-07-21 09:30:00,56.09,56.32,56.05,56.14,80207.0,44.6129,44.7958,44.5811,44.6527,80207.0
2017-07-21 10:00:00,56.14,56.52,56.12,56.41,106006.0,44.6527,44.9549,44.6368,44.8674,106006.0
2017-07-21 10:30:00,56.41,56.43,56.33,56.33,42759.0,44.8674,44.8833,44.8038,44.8038,42759.0
2017-07-21 11:00:00,56.32,56.34,56.24,56.34,34041.0,44.7958,44.8117,44.7322,44.8117,34041.0
2017-07-21 11:30:00,56.34,56.38,56.32,56.36,57365.0,44.8117,44.8436,44.7958,44.8277,57365.0
2017-07-21 12:00:00,56.35,56.37,56.28,56.37,28104.0,44.8197,44.8356,44.764,44.8356,28104.0
2017-07-21 12:30:00,56.37,56.57,56.36,56.57,34577.0,44.8356,44.9947,44.8277,44.9947,34577.0
2017-07-21 13:00:00,56.56,56.58,56.44,56.47,87800.0,44.9867,45.0026,44.8913,44.9151,87800.0
2017-07-21 13:30:00,56.47,56.47,56.34,56.38,34039.0,44.9151,44.9151,44.8117,44.8436,34039.0
2017-07-21 14:00:00,56.38,56.5,56.33,56.47,35080.0,44.8436,44.939,44.8038,44.9151,35080.0
2017-07-21 14:30:00,56.47,56.5,56.31,56.31,112824.0,44.9151,44.939,44.7879,44.7879,112824.0
2017-07-21 15:00:00,56.32,56.41,56.31,56.4,71271.0,44.7958,44.8674,44.7879,44.8595,71271.0
2017-07-21 15:30:00,56.4,56.54,56.33,56.53,158975.0,44.8595,44.9708,44.8038,44.9629,158975.0
2017-07-24 09:30:00,56.52,56.67,56.12,56.15,40198.0,44.9549,45.0742,44.6368,44.6606,40198.0
2017-07-24 10:00:00,56.16,56.23,55.94,55.96,80530.0,44.6686,44.7243,44.4936,44.5095,80530.0
2017-07-24 10:30:00,55.96,56.0,55.89,56.0,88257.0,44.5095,44.5413,44.4538,44.5413,88257.0
2017-07-24 11:00:00,55.99,56.0,55.86,55.89,55824.0,44.5334,44.5413,44.43,44.4538,55824.0
2017-07-24 11:30:00,55.89,55.95,55.8,55.85,28739.0,44.4538,44.5015,44.3822,44.422,28739.0
2017-07-24 12:00:00,55.84,55.93,55.8,55.87,37859.0,44.4141,44.4856,44.3822,44.4379,37859.0
2017-07-24 12:30:00,55.86,56.04,55.81,56.03,68237.0,44.43,44.5731,44.3902,44.5652,68237.0
2017-07-24 13:00:00,56.05,56.07,55.94,55.98,85250.0,44.5811,44.597,44.4936,44.5254,85250.0
2017-07-24 13:30:00,55.98,56.01,55.94,55.96,28768.0,44.5254,44.5493,44.4936,44.5095,28768.0
2017-07-24 14:00:00,55.97,56.12,55.97,56.07,36416.0,44.5175,44.6368,44.5175,44.597,36416.0
2017-07-24 14:30:00,56.05,56.14,56.03,56.14,36435.0,44.5811,44.6527,44.5652,44.6527,36435.0
2017-07-24 15:00:00,56.15,56.19,56.08,56.09,71437.0,44.6606,44.6924,44.6049,44.6129,71437.0
2017-07-24 15:30:00,56.09,56.12,55.94,55.96,146852.0,44.6129,44.6368,44.4936,44.5095,146852.0
2017-07-25 09:30:00,55.97,55.98,55.74,55.92,35625.0,44.5175,44.5254,44.3345,44.4777,35625.0
2017-07-25 10:00:00,55.92,55.94,55.79,55.89,25192.0,44.4777,44.4936,44.3743,44.4538,25192.0
2017-07-25 10:30:00,55.9,55.93,55.81,55.85,25872.0,44.4618,44.4856,44.3902,44.422,25872.0
2017-07-25 11:00:00,55.85,55.88,55.79,55.87,20454.0,44.422,44.4459,44.3743,44.4379,20454.0
2017-07-25 11:30:00,55.87,55.87,55.79,55.79,34161.0,44.4379,44.4379,44.3743,44.3743,34161.0
2017-07-25 12:00:00,55.8,55.83,55.72,55.78,16454.0,44.3822,44.4061,44.3186,44.3663,16454.0
2017-07-25 12:30:00,55.76,55.82,55.75,55.82,14682.0,44.3504,44.3981,44.3425,44.3981,14682.0
2017-07-25 13:00:00,55.82,55.87,55.76,55.85,47660.0,44.3981,44.4379,44.3504,44.422,47660.0
2017-07-25 13:30:00,55.85,55.89,55.82,55.87,18701.0,44.422,44.4538,44.3981,44.4379,18701.0
2017-07-25 14:00:00,55.89,55.9,55.8,55.83,21261.0,44.4538,44.4618,44.3822,44.4061,21261.0
2017-07-25 14:30:00,55.84,55.84,55.72,55.72,82779.0,44.4141,44.4141,44.3186,44.3186,82779.0
2017-07-25 15:00:00,55.72,55.74,55.61,55.62,73499.0,44.3186,44.3345,44.2311,44.2391,73499.0
2017-07-25 15:30:00,55.62,55.81,55.59,55.79,208173.0,44.2391,44.3902,44.2152,44.3743,208173.0
2017-07-26 09:30:00,55.77,56.01,55.65,55.98,19579.0,44.3584,44.5493,44.2629,44.5254,19579.0
2017-07-26 10:00:00,55.97,56.02,55.94,55.98,26417.0,44.5175,44.5572,44.4936,44.5254,26417.0
2017-07-26 10:30:00,55.96,56.01,55.92,55.98,37301.0,44.5095,44.5493,44.4777,44.5254,37301.0
2017-07-26 11:00:00,56.0,56.09,55.97,56.01,30825.0,44.5413,44.6129,44.5175,44.5493,30825.0
2017-07-26 11:30:00,56.0,56.08,55.99,56.08,23659.0,44.5413,44.6049,44.5334,44.6049,23659.0
2017-07-26 12:00:00,56.09,56.16,56.06,56.14,17881.0,44.6129,44.6686,44.589,44.6527,17881.0
2017-07-26 12:30:00,56.14,56.15,56.09,56.09,12551.0,44.6527,44.6606,44.6129,44.6129,12551.0
2017-07-26 13:00:00,56.08,56.12,56.07,56.07,14445.0,44.6049,44.6368,44.597,44.597,14445.0
2017-07-26 13:30:00,56.07,56.17,56.05,56.05,21078.0,44.597,44.6765,44.5811,44.5811,21078.0
2017-07-26 14:00:00,56.03,56.29,56.03,56.29,35572.0,44.5652,44.772,44.5652,44.772,35572.0
2017-07-26 14:30:00,56.3,56.38,56.28,56.33,34802.0,44.7799,44.8436,44.764,44.8038,34802.0
2017-07-26 15:00:00,56.33,56.4,56.32,56.39,45686.0,44.8038,44.8595,44.7958,44.8515,45686.0
2017-07-26 15:30:00,56.39,56.4,56.25,56.34,174426.0,44.8515,44.8595,44.7402,44.8117,174426.0
2017-07-27 09:30:00,56.19,56.38,56.03,56.15,53080.0,44.6924,44.8436,44.5652,44.6606,53080.0
2017-07-27 10:00:00,56.16,56.28,56.06,56.1,53375.0,44.6686,44.764,44.589,44.6209,53375.0
2017-07-27 10:30:00,56.08,56.14,55.97,55.98,45892.0,44.6049,44.6527,44.5175,44.5254,45892.0
2017-07-27 11:00:00,55.98,56.06,55.94,55.96,58766.0,44.5254,44.589,44.4936,44.5095,58766.0
2017-07-27 11:30:00,55.96,56.02,55.9,55.93,83970.0,44.5095,44.5572,44.4618,44.4856,83970.0
2017-07-27 12:00:00,55.93,55.93,55.85,55.92,42092.0,44.4856,44.4856,44.422,44.4777,42092.0
2017-07-27 12:30:00,55.92,56.1,55.89,56.1,59539.0,44.4777,44.6209,44.4538,44.6209,59539.0
2017-07-27 13:00:00,56.11,56.22,56.03,56.18,52835.0,44.6288,44.7163,44.5652,44.6845,52835.0
2017-07-27 13:30:00,56.19,56.24,56.04,56.09,83123.0,44.6924,44.7322,44.5731,44.6129,83123.0
2017-07-27 14:00:00,56.09,56.13,55.97,56.05,44472.0,44.6129,44.6447,44.5175,44.5811,44472.0
2017-07-27 14:30:00,56.06,56.12,56.03,56.05,38029.0,44.589,44.6368,44.5652,44.5811,38029.0
2017-07-27 15:00:00,56.06,56.25,56.03,56.24,50268.0,44.589,44.7402,44.5652,44.7322,50268.0
2017-07-27 15:30:00,56.23,56.35,56.22,56.3,162806.0,44.7243,44.8197,44.7163,44.7799,162806.0
2017-07-28 09:30:00,56.35,56.35,56.02,56.21,48726.0,44.8197,44.8197,44.5572,44.7083,48726.0
2017-07-28 10:00:00,56.2,56.31,56.08,56.28,34902.0,44.7004,44.7879,44.6049,44.764,34902.0
2017-07-28 10:30:00,56.27,56.28,56.02,56.08,33691.0,44.7561,44.764,44.5572,44.6049,33691.0
2017-07-28 11:00:00,56.07,56.27,56.04,56.27,43686.0,44.597,44.7561,44.5731,44.7561,43686.0
2017-07-28 11:30:00,56.26,56.29,56.22,56.26,26936.0,44.7481,44.772,44.7163,44.7481,26936.0
2017-07-28 12:00:00,56.28,56.35,56.21,56.22,13490.0,44.764,44.8197,44.7083,44.7163,13490.0
2017-07-28 12:30:00,56.22,56.24,56.18,56.24,17382.0,44.7163,44.7322,44.6845,44.7322,17382.0
2017-07-28 13:00:00,56.23,56.24,56.16,56.2,23481.0,44.7243,44.7322,44.6686,44.7004,23481.0
2017-07-28 13:30:00,56.19,56.22,56.09,56.14,33683.0,44.6924,44.7163,44.6129,44.6527,33683.0
2017-07-28 14:00:00,56.13,56.14,56.08,56.11,15827.0,44.6447,44.6527,44.6049,44.6288,15827.0
2017-07-28 14:30:00,56.12,56.15,56.05,56.05,30326.0,44.6368,44.6606,44.5811,44.5811,30326.0
2017-07-28 15:00:00,56.06,56.08,55.97,55.97,34024.0,44.589,44.6049,44.5175,44.5175,34024.0
2017-07-28 15:30:00,55.98,56.19,55.97,56.15,159759.0,44.5254,44.6924,44.5175,44.6606,159759.0
2017-07-31 09:30:00,56.16,56.24,56.02,56.21,55711.0,44.6686,44.7322,44.5572,44.7083,55711.0
2017-07-31 10:00:00,56.21,56.24,56.14,56.22,35213.0,44.7083,44.7322,44.6527,44.7163,35213.0
2017-07-31 10:30:00,56.23,56.38,56.21,56.28,46213.0,44.7243,44.8436,44.7083,44.764,46213.0
2017-07-31 11:00:00,56.28,56.34,56.22,56.32,45738.0,44.764,44.8117,44.7163,44.7958,45738.0
2017-07-31 11:30:00,56.31,56.32,56.26,56.28,25999.0,44.7879,44.7958,44.7481,44.764,25999.0
2017-07-31 12:00:00,56.27,56.33,56.25,56.29,36869.0,44.7561,44.8038,44.7402,44.772,36869.0
2017-07-31 12:30:00,56.29,56.31,56.24,56.29,16829.0,44.772,44.7879,44.7322,44.772,16829.0
2017-07-31 13:00:00,56.29,56.3,56.12,56.12,45198.0,44.772,44.7799,44.6368,44.6368,45198.0
2017-07-31 13:30:00,56.13,56.29,56.12,56.28,34284.0,44.6447,44.772,44.6368,44.764,34284.0
2017-07-31 14:00:00,56.29,56.32,56.18,56.2,67483.0,44.772,44.7958,44.6845,44.7004,67483.0
2017-07-31 14:30:00,56.2,56.23,56.13,56.22,67093.0,44.7004,44.7243,44.6447,44.7163,67093.0
2017-07-31 15:00:00,56.22,56.24,56.09,56.2,96959.0,44.7163,44.7322,44.6129,44.7004,96959.0
2017-07-31 15:30:00,56.2,56.22,56.08,56.11,243880.0,44.7004,44.7163,44.6049,44.6288,243880.0
2017-08-01 09:30:00,56.2,56.44,56.16,56.3,74998.0,44.7004,44.8913,44.6686,44.7799,74998.0
2017-08-01 10:00:00,56.31,56.57,56.3,56.47,83833.0,44.7879,44.9947,44.7799,44.9151,83833.0
2017-08-01 10:30:00,56.45,56.47,56.32,56.43,84396.0,44.8992,44.9151,44.7958,44.8833,84396.0
2017-08-01 11:00:00,56.42,56.44,56.29,56.38,58806.0,44.8754,44.8913,44.772,44.8436,58806.0
2017-08-01 11:30:00,56.39,56.53,56.34,56.46,62540.0,44.8515,44.9629,44.8117,44.9072,62540.0
2017-08-01 12:00:00,56.48,56.61,56.48,56.57,31331.0,44.9231,45.0265,44.9231,44.9947,31331.0
2017-08-01 12:30:00,56.57,56.65,56.51,56.59,35898.0,44.9947,45.0583,44.947,45.0106,35898.0
2017-08-01 13:00:00,56.58,56.61,56.43,56.49,39483.0,45.0026,45.0265,44.8833,44.931,39483.0
2017-08-01 13:30:00,56.48,56.59,56.48,56.59,41025.0,44.9231,45.0106,44.9231,45.0106,41025.0
2017-08-01 14:00:00,56.59,56.59,56.44,56.47,45379.0,45.0106,45.0106,44.8913,44.9151,45379.0
2017-08-01 14:30:00,56.47,56.62,56.46,56.61,85613.0,44.9151,45.0344,44.9072,45.0265,85613.0
2017-08-01 15:00:00,56.62,56.67,56.52,56.6,132448.0,45.0344,45.0742,44.9549,45.0185,132448.0
2017-08-01 15:30:00,56.6,56.64,56.45,56.51,230195.0,45.0185,45.0504,44.8992,44.947,230195.0
2017-08-02 09:30:00,56.36,56.52,56.2,56.48,39673.0,44.8277,44.9549,44.7004,44.9231,39673.0
2017-08-02 10:00:00,56.47,56.7,56.47,56.63,52328.0,44.9151,45.0981,44.9151,45.0424,52328.0
2017-08-02 10:30:00,56.63,56.71,56.51,56.55,57108.0,45.0424,45.106,44.947,44.9788,57108.0
2017-08-02 11:00:00,56.55,56.63,56.52,56.57,35129.0,44.9788,45.0424,44.9549,44.9947,35129.0
2017-08-02 11:30:00,56.56,56.6,56.5,56.54,34866.0,44.9867,45.0185,44.939,44.9708,34866.0
2017-08-02 12:00:00,56.55,56.68,56.53,56.64,61046.0,44.9788,45.0822,44.9629,45.0504,61046.0
2017-08-02 12:30:00,56.65,56.68,56.6,56.67,21307.0,45.0583,45.0822,45.0185,45.0742,21307.0
2017-08-02 13:00:00,56.67,56.72,56.67,56.71,29765.0,45.0742,45.114,45.0742,45.106,29765.0
2017-08-02 13:30:00,56.71,56.78,56.69,56.74,32261.0,45.106,45.1617,45.0901,45.1299,32261.0
2017-08-02 14:00:00,56.74,56.78,56.69,56.69,27385.0,45.1299,45.1617,45.0901,45.0901,27385.0
2017-08-02 14:30:00,56.69,56.76,56.67,56.74,47963.0,45.0901,45.1458,45.0742,45.1299,47963.0
2017-08-02 15:00:00,56.74,56.76,56.7,56.75,41228.0,45.1299,45.1458,45.0981,45.1378,41228.0
2017-08-02 15:30:00,56.75,56.82,56.67,56.72,221061.0,45.1378,45.1935,45.0742,45.114,221061.0
2017-08-03 09:30:00,56.55,56.79,56.42,56.42,81112.0,44.9788,45.1697,44.8754,44.8754,81112.0
2017-08-03 10:00:00,56.42,56.76,56.4,56.75,91672.0,44.8754,45.1458,44.8595,45.1378,91672.0
2017-08-03 10:30:00,56.74,56.81,56.63,56.67,63457.0,45.1299,45.1856,45.0424,45.0742,63457.0
2017-08-03 11:00:00,56.69,56.81,56.66,56.69,61908.0,45.0901,45.1856,45.0663,45.0901,61908.0
2017-08-03 11:30:00,56.7,56.83,56.64,56.77,83925.0,45.0981,45.2015,45.0504,45.1538,83925.0
2017-08-03 12:00:00,56.77,56.9,56.67,56.72,135180.0,45.1538,45.2572,45.0742,45.114,135180.0
2017-08-03 12:30:00,56.72,56.84,56.65,56.8,113598.0,45.114,45.2094,45.0583,45.1776,113598.0
2017-08-03 13:00:00,56.8,56.8,56.69,56.72,32948.0,45.1776,45.1776,45.0901,45.114,32948.0
2017-08-03 13:30:00,56.71,56.86,56.69,56.81,39675.0,45.106,45.2253,45.0901,45.1856,39675.0
2017-08-03 14:00:00,56.82,56.97,56.82,56.93,51387.0,45.1935,45.3128,45.1935,45.281,51387.0
2017-08-03 14:30:00,56.93,56.98,56.91,56.96,56976.0,45.281,45.3208,45.2651,45.3049,56976.0
2017-08-03 15:00:00,56.97,56.97,56.85,56.87,100099.0,45.3128,45.3128,45.2174,45.2333,100099.0
2017-08-03 15:30:00,56.88,56.99,56.83,56.91,328505.0,45.2412,45.3287,45.2015,45.2651,328505.0
2017-08-04 09:30:00,57.0,57.08,56.25,56.88,95482.0,45.3367,45.4003,44.7402,45.2412,95482.0
2017-08-04 10:00:00,56.87,56.99,56.85,56.94,46670.0,45.2333,45.3287,45.2174,45.289,46670.0
2017-08-04 10:30:00,56.94,57.04,56.63,56.72,79393.0,45.289,45.3685,45.0424,45.114,79393.0
2017-08-04 11:00:00,56.7,57.04,56.65,56.95,60510.0,45.0981,45.3685,45.0583,45.2969,60510.0
2017-08-04 11:30:00,56.96,57.15,56.94,57.05,33128.0,45.3049,45.456,45.289,45.3765,33128.0
2017-08-04 12:00:00,57.05,57.27,57.03,57.19,48767.0,45.3765,45.5514,45.3606,45.4878,48767.0
2017-08-04 12:30:00,57.18,57.23,57.13,57.23,40719.0,45.4799,45.5196,45.4401,45.5196,40719.0
2017-08-04 13:00:00,57.23,57.34,57.2,57.31,33769.0,45.5196,45.6071,45.4958,45.5833,33769.0
2017-08-04 13:30:00,57.33,57.56,57.33,57.46,58046.0,45.5992,45.7821,45.5992,45.7026,58046.0
2017-08-04 14:00:00,57.47,57.65,57.46,57.55,58723.0,45.7105,45.8537,45.7026,45.7742,58723.0
2017-08-04 14:30:00,57.55,57.55,57.17,57.18,97942.0,45.7742,45.7742,45.4719,45.4799,97942.0
2017-08-04 15:00:00,57.17,57.34,57.16,57.26,104892.0,45.4719,45.6071,45.464,45.5435,104892.0
2017-08-04 15:30:00,57.25,57.56,57.2,57.49,228711.0,45.5355,45.7821,45.4958,45.7264,228711.0
2017-08-07 09:30:00,57.57,58.03,57.55,57.85,74904.0,45.7901,46.1559,45.7742,46.0128,74904.0
2017-08-07 10:00:00,57.85,57.97,57.81,57.97,61682.0,46.0128,46.1082,45.981,46.1082,61682.0
2017-08-07 10:30:00,57.96,58.0,57.85,57.93,60279.0,46.1003,46.1321,46.0128,46.0764,60279.0
2017-08-07 11:00:00,57.93,57.99,57.86,57.92,45312.0,46.0764,46.1241,46.0207,46.0684,45312.0
2017-08-07 11:30:00,57.91,58.04,57.83,57.85,70299.0,46.0605,46.1639,45.9969,46.0128,70299.0
2017-08-07 12:00:00,57.85,57.97,57.8,57.9,64663.0,46.0128,46.1082,45.973,46.0525,64663.0
2017-08-07 12:30:00,57.91,58.02,57.91,58.02,49217.0,46.0605,46.148,46.0605,46.148,49217.0
2017-08-07 13:00:00,58.03,58.15,58.02,58.14,71476.0,46.1559,46.2514,46.148,46.2434,71476.0
2017-08-07 13:30:00,58.13,58.14,57.99,58.09,59837.0,46.2355,46.2434,46.1241,46.2037,59837.0
2017-08-07 14:00:00,58.09,58.09,57.96,58.02,76284.0,46.2037,46.2037,46.1003,46.148,76284.0
2017-08-07 14:30:00,58.02,58.14,57.94,57.95,136481.0,46.148,46.2434,46.0844,46.0923,136481.0
2017-08-07 15:00:00,57.96,57.98,57.89,57.92,170064.0,46.1003,46.1162,46.0446,46.0684,170064.0
2017-08-07 15:30:00,57.92,58.07,57.89,57.95,527431.0,46.0684,46.1878,46.0446,46.0923,527431.0
2017-08-08 09:30:00,57.85,58.35,57.83,58.34,62710.0,46.0128,46.4105,45.9969,46.4025,62710.0
2017-08-08 10:00:00,58.34,58.39,58.22,58.33,141375.0,46.4025,46.4423,46.3071,46.3946,141375.0
2017-08-08 10:30:00,58.34,58.4,58.15,58.4,73454.0,46.4025,46.4502,46.2514,46.4502,73454.0
2017-08-08 11:00:00,58.39,58.39,58.26,58.39,56998.0,46.4423,46.4423,46.3389,46.4423,56998.0
2017-08-08 11:30:00,58.38,58.55,58.36,58.53,54477.0,46.4343,46.5695,46.4184,46.5536,54477.0
2017-08-08 12:00:00,58.53,58.55,58.45,58.52,64421.0,46.5536,46.5695,46.49,46.5457,64421.0
2017-08-08 12:30:00,58.52,58.55,58.48,58.53,56491.0,46.5457,46.5695,46.5139,46.5536,56491.0
2017-08-08 13:00:00,58.53,58.59,58.51,58.59,53069.0,46.5536,46.6013,46.5377,46.6013,53069.0
2017-08-08 13:30:00,58.59,58.6,58.55,58.57,43957.0,46.6013,46.6093,46.5695,46.5854,43957.0
2017-08-08 14:00:00,58.57,58.75,58.56,58.74,61755.0,46.5854,46.7286,46.5775,46.7207,61755.0
2017-08-08 14:30:00,58.74,58.74,58.57,58.57,142699.0,46.7207,46.7207,46.5854,46.5854,142699.0
2017-08-08 15:00:00,58.58,58.58,58.47,58.54,104166.0,46.5934,46.5934,46.5059,46.5616,104166.0
2017-08-08 15:30:00,58.53,58.55,58.39,58.43,382118.0,46.5536,46.5695,46.4423,46.4741,382118.0
2017-08-09 09:30:00,58.57,58.62,58.31,58.47,119202.0,46.5854,46.6252,46.3786,46.5059,119202.0
2017-08-09 10:00:00,58.47,58.62,58.19,58.4,202623.0,46.5059,46.6252,46.2832,46.4502,202623.0
2017-08-09 10:30:00,58.4,58.5,58.33,58.39,114751.0,46.4502,46.5298,46.3946,46.4423,114751.0
2017-08-09 11:00:00,58.38,58.39,58.27,58.32,63100.0,46.4343,46.4423,46.3468,46.3866,63100.0
2017-08-09 11:30:00,58.33,58.4,58.25,58.28,83266.0,46.3946,46.4502,46.3309,46.3548,83266.0
2017-08-09 12:00:00,58.27,58.36,58.26,58.29,54128.0,46.3468,46.4184,46.3389,46.3627,54128.0
2017-08-09 12:30:00,58.29,58.29,58.18,58.23,147070.0,46.3627,46.3627,46.2752,46.315,147070.0
2017-08-09 13:00:00,58.23,58.26,58.13,58.14,56452.0,46.315,46.3389,46.2355,46.2434,56452.0
2017-08-09 13:30:00,58.14,58.16,58.03,58.03,84486.0,46.2434,46.2593,46.1559,46.1559,84486.0
2017-08-09 14:00:00,58.04,58.07,57.85,57.96,158398.0,46.1639,46.1878,46.0128,46.1003,158398.0
2017-08-09 14:30:00,57.97,58.07,57.94,57.98,90446.0,46.1082,46.1878,46.0844,46.1162,90446.0
2017-08-09 15:00:00,57.98,58.11,57.94,58.06,104289.0,46.1162,46.2196,46.0844,46.1798,104289.0
2017-08-09 15:30:00,58.07,58.18,58.02,58.09,249412.0,46.1878,46.2752,46.148,46.2037,249412.0
2017-08-10 09:30:00,58.1,58.22,58.01,58.04,60757.0,46.2116,46.3071,46.14,46.1639,60757.0
2017-08-10 10:00:00,58.05,58.12,57.94,58.02,78548.0,46.1718,46.2275,46.0844,46.148,78548.0
2017-08-10 10:30:00,58.03,58.03,57.84,57.92,69621.0,46.1559,46.1559,46.0048,46.0684,69621.0
2017-08-10 11:00:00,57.92,58.08,57.92,58.02,70348.0,46.0684,46.1957,46.0684,46.148,70348.0
2017-08-10 11:30:00,58.03,58.16,58.02,58.15,77246.0,46.1559,46.2593,46.148,46.2514,77246.0
2017-08-10 12:00:00,58.15,58.31,58.15,58.24,60951.0,46.2514,46.3786,46.2514,46.323,60951.0
2017-08-10 12:30:00,58.24,58.31,58.13,58.3,59083.0,46.323,46.3786,46.2355,46.3707,59083.0
2017-08-10 13:00:00,58.3,58.31,58.22,58.22,42750.0,46.3707,46.3786,46.3071,46.3071,42750.0
2017-08-10 13:30:00,58.2,58.27,58.17,58.27,53162.0,46.2912,46.3468,46.2673,46.3468,53162.0
2017-08-10 14:00:00,58.27,58.41,58.25,58.38,78088.0,46.3468,46.4582,46.3309,46.4343,78088.0
2017-08-10 14:30:00,58.38,58.44,58.35,58.42,86284.0,46.4343,46.482,46.4105,46.4661,86284.0
2017-08-10 15:00:00,58.42,58.47,58.32,58.42,131509.0,46.4661,46.5059,46.3866,46.4661,131509.0
2017-08-10 15:30:00,58.42,58.61,58.37,58.54,269428.0,46.4661,46.6173,46.4264,46.5616,269428.0
2017-08-11 09:30:00,58.45,58.49,58.13,58.15,102347.0,46.49,46.5218,46.2355,46.2514,102347.0
2017-08-11 10:00:00,58.15,58.18,58.04,58.14,62240.0,46.2514,46.2752,46.1639,46.2434,62240.0
2017-08-11 10:30:00,58.13,58.15,57.98,58.15,59600.0,46.2355,46.2514,46.1162,46.2514,59600.0
2017-08-11 11:00:00,58.16,58.18,58.09,58.16,35871.0,46.2593,46.2752,46.2037,46.2593,35871.0
2017-08-11 11:30:00,58.17,58.25,58.16,58.2,37564.0,46.2673,46.3309,46.2593,46.2912,37564.0
2017-08-11 12:00:00,58.21,58.21,57.95,57.98,56560.0,46.2991,46.2991,46.0923,46.1162,56560.0
2017-08-11 12:30:00,57.98,58.01,57.88,57.88,40581.0,46.1162,46.14,46.0366,46.0366,40581.0
2017-08-11 13:00:00,57.87,57.87,57.78,57.83,31137.0,46.0287,46.0287,45.9571,45.9969,31137.0
2017-08-11 13:30:00,57.88,57.93,57.86,57.92,34187.0,46.0366,46.0764,46.0207,46.0684,34187.0
2017-08-11 14:00:00,57.94,57.96,57.85,57.87,58293.0,46.0844,46.1003,46.0128,46.0287,58293.0
2017-08-11 14:30:00,57.87,57.91,57.8,57.87,68276.0,46.0287,46.0605,45.973,46.0287,68276.0
2017-08-11 15:00:00,57.86,57.88,57.79,57.86,70487.0,46.0207,46.0366,45.965,46.0207,70487.0
2017-08-11 15:30:00,57.87,58.05,57.86,57.96,225505.0,46.0287,46.1718,46.0207,46.1003,225505.0
2017-08-14 09:30:00,58.13,58.21,57.91,58.15,58019.0,46.2355,46.2991,46.0605,46.2514,58019.0
2017-08-14 10:00:00,58.14,58.14,58.0,58.12,36865.0,46.2434,46.2434,46.1321,46.2275,36865.0
2017-08-14 10:30:00,58.14,58.25,58.1,58.19,29863.0,46.2434,46.3309,46.2116,46.2832,29863.0
2017-08-14 11:00:00,58.21,58.32,58.18,58.29,22786.0,46.2991,46.3866,46.2752,46.3627,22786.0
2017-08-14 11:30:00,58.3,58.41,58.25,58.35,18753.0,46.3707,46.4582,46.3309,46.4105,18753.0
2017-08-14 12:00:00,58.36,58.41,58.29,58.4,30874.0,46.4184,46.4582,46.3627,46.4502,30874.0
2017-08-14 12:30:00,58.4,58.42,58.34,58.4,24337.0,46.4502,46.4661,46.4025,46.4502,24337.0
2017-08-14 13:00:00,58.4,58.43,58.39,58.42,26162.0,46.4502,46.4741,46.4423,46.4661,26162.0
2017-08-14 13:30:00,58.41,58.43,58.28,58.33,52192.0,46.4582,46.4741,46.3548,46.3946,52192.0
2017-08-14 14:00:00,58.33,58.37,58.3,58.33,56015.0,46.3946,46.4264,46.3707,46.3946,56015.0
2017-08-14 14:30:00,58.33,58.42,58.33,58.41,55123.0,46.3946,46.4661,46.3946,46.4582,55123.0
2017-08-14 15:00:00,58.41,58.44,58.35,58.44,58270.0,46.4582,46.482,46.4105,46.482,58270.0
2017-08-14 15:30:00,58.44,58.52,58.4,58.45,164065.0,46.482,46.5457,46.4502,46.49,164065.0
2017-08-15 09:30:00,58.23,58.62,58.23,58.48,48986.0,46.315,46.6252,46.315,46.5139,48986.0
2017-08-15 10:00:00,58.49,58.58,58.48,58.53,75723.0,46.5218,46.5934,46.5139,46.5536,75723.0
2017-08-15 10:30:00,58.54,58.59,58.49,58.58,71809.0,46.5616,46.6013,46.5218,46.5934,71809.0
2017-08-15 11:00:00,58.58,58.61,58.56,58.6,31949.0,46.5934,46.6173,46.5775,46.6093,31949.0
2017-08-15 11:30:00,58.59,58.62,58.57,58.61,25951.0,46.6013,46.6252,46.5854,46.6173,25951.0
2017-08-15 12:00:00,58.6,58.68,58.58,58.66,20616.0,46.6093,46.6729,46.5934,46.657,20616.0
2017-08-15 12:30:00,58.66,58.66,58.63,58.64,13364.0,46.657,46.657,46.6332,46.6411,13364.0
2017-08-15 13:00:00,58.64,58.67,58.61,58.63,29342.0,46.6411,46.665,46.6173,46.6332,29342.0
2017-08-15 13:30:00,58.63,58.7,58.63,58.67,23963.0,46.6332,46.6888,46.6332,46.665,23963.0
2017-08-15 14:00:00,58.67,58.77,58.55,58.61,58714.0,46.665,46.7445,46.5695,46.6173,58714.0
2017-08-15 14:30:00,58.63,58.69,58.62,58.67,33949.0,46.6332,46.6809,46.6252,46.665,33949.0
2017-08-15 15:00:00,58.67,58.76,58.64,58.69,57934.0,46.665,46.7366,46.6411,46.6809,57934.0
2017-08-15 15:30:00,58.69,58.83,58.68,58.83,179386.0,46.6809,46.7922,46.6729,46.7922,179386.0
2017-08-16 09:30:00,58.81,58.91,58.68,58.91,63609.0,46.7763,46.8559,46.6729,46.8559,63609.0
2017-08-16 10:00:00,58.92,58.99,58.86,58.89,73223.0,46.8638,46.9195,46.8161,46.84,73223.0
2017-08-16 10:30:00,58.88,58.97,58.83,58.89,72418.0,46.832,46.9036,46.7922,46.84,72418.0
2017-08-16 11:00:00,58.88,58.95,58.82,58.95,40510.0,46.832,46.8877,46.7843,46.8877,40510.0
2017-08-16 11:30:00,58.94,58.97,58.91,58.92,31356.0,46.8797,46.9036,46.8559,46.8638,31356.0
2017-08-16 12:00:00,58.92,58.97,58.89,58.95,46487.0,46.8638,46.9036,46.84,46.8877,46487.0
2017-08-16 12:30:00,58.95,59.0,58.92,58.99,29259.0,46.8877,46.9275,46.8638,46.9195,29259.0
2017-08-16 13:00:00,58.98,59.07,58.96,59.07,38316.0,46.9115,46.9831,46.8956,46.9831,38316.0
2017-08-16 13:30:00,59.06,59.12,59.03,59.1,23029.0,46.9752,47.0229,46.9513,47.007,23029.0
2017-08-16 14:00:00,59.09,59.12,59.04,59.04,52271.0,46.999,47.0229,46.9593,46.9593,52271.0
2017-08-16 14:30:00,59.04,59.17,59.03,59.16,41051.0,46.9593,47.0627,46.9513,47.0547,41051.0
2017-08-16 15:00:00,59.15,59.17,59.09,59.14,81240.0,47.0468,47.0627,46.999,47.0388,81240.0
2017-08-16 15:30:00,59.14,59.17,59.12,59.17,202748.0,47.0388,47.0627,47.0229,47.0627,202748.0
2017-08-17 09:30:00,59.12,59.31,59.12,59.14,52870.0,47.0229,47.174,47.0229,47.0388,52870.0
2017-08-17 10:00:00,59.13,59.27,59.04,59.2,60915.0,47.0309,47.1422,46.9593,47.0865,60915.0
2017-08-17 10:30:00,59.19,59.19,59.03,59.13,63105.0,47.0786,47.0786,46.9513,47.0309,63105.0
2017-08-17 11:00:00,59.13,59.32,59.11,59.3,74057.0,47.0309,47.182,47.0149,47.1661,74057.0
2017-08-17 11:30:00,59.3,59.33,59.16,59.24,91221.0,47.1661,47.1899,47.0547,47.1183,91221.0
2017-08-17 12:00:00,59.22,59.26,59.16,59.21,68006.0,47.1024,47.1343,47.0547,47.0945,68006.0
2017-08-17 12:30:00,59.21,59.25,59.17,59.21,40143.0,47.0945,47.1263,47.0627,47.0945,40143.0
2017-08-17 13:00:00,59.21,59.26,59.17,59.2,29191.0,47.0945,47.1343,47.0627,47.0865,29191.0
2017-08-17 13:30:00,59.22,59.24,59.12,59.15,22715.0,47.1024,47.1183,47.0229,47.0468,22715.0
2017-08-17 14:00:00,59.14,59.18,59.14,59.16,43176.0,47.0388,47.0706,47.0388,47.0547,43176.0
2017-08-17 14:30:00,59.15,59.16,59.09,59.11,125454.0,47.0468,47.0547,46.999,47.0149,125454.0
2017-08-17 15:00:00,59.11,59.11,58.96,59.0,63533.0,47.0149,47.0149,46.8956,46.9275,63533.0
2017-08-17 15:30:00,59.0,59.0,58.84,58.91,185679.0,46.9275,46.9275,46.8002,46.8559,185679.0
2017-08-18 09:30:00,58.81,59.06,58.56,59.06,128783.0,46.7763,46.9752,46.5775,46.9752,128783.0
2017-08-18 10:00:00,59.04,59.24,59.0,59.17,70136.0,46.9593,47.1183,46.9275,47.0627,70136.0
2017-08-18 10:30:00,59.17,59.22,59.14,59.18,70645.0,47.0627,47.1024,47.0388,47.0706,70645.0
2017-08-18 11:00:00,59.17,59.26,59.11,59.25,93199.0,47.0627,47.1343,47.0149,47.1263,93199.0
2017-08-18 11:30:00,59.25,59.43,59.22,59.39,85587.0,47.1263,47.2695,47.1024,47.2377,85587.0
2017-08-18 12:00:00,59.38,59.51,59.35,59.5,68654.0,47.2297,47.3331,47.2058,47.3251,68654.0
2017-08-18 12:30:00,59.5,59.75,59.48,59.68,89802.0,47.3251,47.524,47.3092,47.4683,89802.0
2017-08-18 13:00:00,59.68,59.69,59.54,59.61,78986.0,47.4683,47.4763,47.357,47.4126,78986.0
2017-08-18 13:30:00,59.62,59.68,59.52,59.52,58830.0,47.4206,47.4683,47.3411,47.3411,58830.0
2017-08-18 14:00:00,59.52,59.53,59.43,59.5,80471.0,47.3411,47.349,47.2695,47.3251,80471.0
2017-08-18 14:30:00,59.5,59.53,59.46,59.51,57538.0,47.3251,47.349,47.2933,47.3331,57538.0
2017-08-18 15:00:00,59.5,59.56,59.41,59.42,69439.0,47.3251,47.3729,47.2536,47.2615,69439.0
2017-08-18 15:30:00,59.41,59.41,59.15,59.22,322042.0,47.2536,47.2536,47.0468,47.1024,322042.0
2017-08-21 09:30:00,59.31,59.31,59.08,59.1,30293.0,47.174,47.174,46.9911,47.007,30293.0
2017-08-21 10:00:00,59.1,59.25,59.06,59.21,37264.0,47.007,47.1263,46.9752,47.0945,37264.0
2017-08-21 10:30:00,59.21,59.27,59.12,59.23,37407.0,47.0945,47.1422,47.0229,47.1104,37407.0
2017-08-21 11:00:00,59.24,59.28,59.13,59.21,100940.0,47.1183,47.1502,47.0309,47.0945,100940.0
2017-08-21 11:30:00,59.21,59.25,59.16,59.18,38156.0,47.0945,47.1263,47.0547,47.0706,38156.0
2017-08-21 12:00:00,59.18,59.22,59.15,59.19,23253.0,47.0706,47.1024,47.0468,47.0786,23253.0
2017-08-21 12:30:00,59.19,59.24,59.18,59.22,39840.0,47.0786,47.1183,47.0706,47.1024,39840.0
2017-08-21 13:00:00,59.22,59.26,59.2,59.21,30452.0,47.1024,47.1343,47.0865,47.0945,30452.0
2017-08-21 13:30:00,59.21,59.24,59.2,59.2,41607.0,47.0945,47.1183,47.0865,47.0865,41607.0
2017-08-21 14:00:00,59.2,59.29,59.2,59.24,62618.0,47.0865,47.1581,47.0865,47.1183,62618.0
2017-08-21 14:30:00,59.24,59.25,59.19,59.22,39877.0,47.1183,47.1263,47.0786,47.1024,39877.0
2017-08-21 15:00:00,59.23,59.31,59.22,59.3,67364.0,47.1104,47.174,47.1024,47.1661,67364.0
2017-08-21 15:30:00,59.3,59.36,59.24,59.28,249991.0,47.1661,47.2138,47.1183,47.1502,249991.0
2017-08-22 09:30:00,59.23,59.41,59.13,59.32,36519.0,47.1104,47.2536,47.0309,47.182,36519.0
2017-08-22 10:00:00,59.26,59.39,59.25,59.38,21786.0,47.1343,47.2377,47.1263,47.2297,21786.0
2017-08-22 10:30:00,59.38,59.45,59.37,59.42,29447.0,47.2297,47.2854,47.2217,47.2615,29447.0
2017-08-22 11:00:00,59.43,59.45,59.23,59.3,53998.0,47.2695,47.2854,47.1104,47.1661,53998.0
2017-08-22 11:30:00,59.29,59.41,59.29,59.4,38103.0,47.1581,47.2536,47.1581,47.2456,38103.0
2017-08-22 12:00:00,59.42,59.63,59.4,59.61,151535.0,47.2615,47.4285,47.2456,47.4126,151535.0
2017-08-22 12:30:00,59.61,59.65,59.56,59.65,52249.0,47.4126,47.4445,47.3729,47.4445,52249.0
2017-08-22 13:00:00,59.64,59.86,59.64,59.86,244047.0,47.4365,47.6115,47.4365,47.6115,244047.0
2017-08-22 13:30:00,59.85,59.91,59.81,59.86,69659.0,47.6035,47.6513,47.5717,47.6115,69659.0
2017-08-22 14:00:00,59.86,59.9,59.8,59.9,128414.0,47.6115,47.6433,47.5638,47.6433,128414.0
2017-08-22 14:30:00,59.89,59.96,59.88,59.94,62684.0,47.6353,47.691,47.6274,47.6751,62684.0
2017-08-22 15:00:00,59.94,59.99,59.89,59.95,74435.0,47.6751,47.7149,47.6353,47.6831,74435.0
2017-08-22 15:30:00,59.95,59.95,59.86,59.89,354346.0,47.6831,47.6831,47.6115,47.6353,354346.0
2017-08-23 09:30:00,59.87,59.93,59.77,59.8,93373.0,47.6194,47.6672,47.5399,47.5638,93373.0
2017-08-23 10:00:00,59.78,59.91,59.77,59.87,43226.0,47.5479,47.6513,47.5399,47.6194,43226.0
2017-08-23 10:30:00,59.87,59.91,59.84,59.86,41040.0,47.6194,47.6513,47.5956,47.6115,41040.0
2017-08-23 11:00:00,59.86,59.96,59.85,59.94,71916.0,47.6115,47.691,47.6035,47.6751,71916.0
2017-08-23 11:30:00,59.94,59.97,59.89,59.91,40824.0,47.6751,47.699,47.6353,47.6513,40824.0
2017-08-23 12:00:00,59.92,59.95,59.91,59.94,29549.0,47.6592,47.6831,47.6513,47.6751,29549.0
2017-08-23 12:30:00,59.94,59.95,59.9,59.92,31498.0,47.6751,47.6831,47.6433,47.6592,31498.0
2017-08-23 13:00:00,59.91,59.92,59.86,59.92,20710.0,47.6513,47.6592,47.6115,47.6592,20710.0
2017-08-23 13:30:00,59.92,59.97,59.85,59.97,25103.0,47.6592,47.699,47.6035,47.699,25103.0
2017-08-23 14:00:00,59.96,60.07,59.96,60.03,44602.0,47.691,47.7785,47.691,47.7467,44602.0
2017-08-23 14:30:00,60.02,60.05,59.98,60.05,39216.0,47.7387,47.7626,47.7069,47.7626,39216.0
2017-08-23 15:00:00,60.05,60.23,60.04,60.22,63759.0,47.7626,47.9058,47.7547,47.8978,63759.0
2017-08-23 15:30:00,60.21,60.26,60.17,60.25,159828.0,47.8899,47.9296,47.8581,47.9217,159828.0
2017-08-24 09:30:00,60.2,60.25,60.04,60.16,34919.0,47.8819,47.9217,47.7547,47.8501,34919.0
2017-08-24 10:00:00,60.18,60.3,60.13,60.29,31394.0,47.866,47.9614,47.8262,47.9535,31394.0
2017-08-24 10:30:00,60.3,60.32,60.21,60.22,29660.0,47.9614,47.9774,47.8899,47.8978,29660.0
2017-08-24 11:00:00,60.21,60.21,60.05,60.05,42440.0,47.8899,47.8899,47.7626,47.7626,42440.0
2017-08-24 11:30:00,60.05,60.13,60.04,60.12,28229.0,47.7626,47.8262,47.7547,47.8183,28229.0
2017-08-24 12:00:00,60.12,60.16,60.11,60.15,18516.0,47.8183,47.8501,47.8103,47.8421,18516.0
2017-08-24 12:30:00,60.16,60.2,60.14,60.18,18058.0,47.8501,47.8819,47.8342,47.866,18058.0
2017-08-24 13:00:00,60.19,60.25,60.16,60.17,25497.0,47.874,47.9217,47.8501,47.8581,25497.0
2017-08-24 13:30:00,60.17,60.17,60.11,60.11,30126.0,47.8581,47.8581,47.8103,47.8103,30126.0
2017-08-24 14:00:00,60.12,60.13,60.08,60.13,27934.0,47.8183,47.8262,47.7865,47.8262,27934.0
2017-08-24 14:30:00,60.13,60.19,60.11,60.19,45551.0,47.8262,47.874,47.8103,47.874,45551.0
2017-08-24 15:00:00,60.19,60.41,60.16,60.39,79990.0,47.874,48.0489,47.8501,48.033,79990.0
2017-08-24 15:30:00,60.39,60.41,60.24,60.25,133640.0,48.033,48.0489,47.9137,47.9217,133640.0
2017-08-25 09:30:00,60.48,60.57,60.26,60.34,34452.0,48.1046,48.1762,47.9296,47.9933,34452.0
2017-08-25 10:00:00,60.34,60.5,60.33,60.38,47929.0,47.9933,48.1205,47.9853,48.0251,47929.0
2017-08-25 10:30:00,60.37,60.46,60.31,60.35,91445.0,48.0171,48.0887,47.9694,48.0012,91445.0
2017-08-25 11:00:00,60.37,60.42,60.3,60.33,42217.0,48.0171,48.0569,47.9614,47.9853,42217.0
2017-08-25 11:30:00,60.33,60.36,60.28,60.29,43114.0,47.9853,48.0092,47.9455,47.9535,43114.0
2017-08-25 12:00:00,60.3,60.44,60.3,60.41,37036.0,47.9614,48.0728,47.9614,48.0489,37036.0
2017-08-25 12:30:00,60.42,60.55,60.4,60.5,39706.0,48.0569,48.1603,48.041,48.1205,39706.0
2017-08-25 13:00:00,60.5,60.54,60.46,60.54,77176.0,48.1205,48.1523,48.0887,48.1523,77176.0
2017-08-25 13:30:00,60.53,60.53,60.47,60.48,12994.0,48.1444,48.1444,48.0967,48.1046,12994.0
2017-08-25 14:00:00,60.49,60.54,60.44,60.45,29025.0,48.1126,48.1523,48.0728,48.0808,29025.0
2017-08-25 14:30:00,60.45,60.51,60.4,60.46,40387.0,48.0808,48.1285,48.041,48.0887,40387.0
2017-08-25 15:00:00,60.46,60.58,60.44,60.51,34832.0,48.0887,48.1842,48.0728,48.1285,34832.0
2017-08-25 15:30:00,60.51,60.52,60.35,60.37,101798.0,48.1285,48.1364,48.0012,48.0171,101798.0
2017-08-28 09:30:00,60.56,60.66,60.41,60.54,27113.0,48.1682,48.2478,48.0489,48.1523,27113.0
2017-08-28 10:00:00,60.49,60.56,60.45,60.5,24511.0,48.1126,48.1682,48.0808,48.1205,24511.0
2017-08-28 10:30:00,60.5,60.57,60.48,60.51,20659.0,48.1205,48.1762,48.1046,48.1285,20659.0
2017-08-28 11:00:00,60.53,60.56,60.49,60.51,13921.0,48.1444,48.1682,48.1126,48.1285,13921.0
2017-08-28 11:30:00,60.5,60.51,60.43,60.43,16879.0,48.1205,48.1285,48.0648,48.0648,16879.0
2017-08-28 12:00:00,60.43,60.45,60.34,60.37,18615.0,48.0648,48.0808,47.9933,48.0171,18615.0
2017-08-28 12:30:00,60.37,60.39,60.3,60.33,15314.0,48.0171,48.033,47.9614,47.9853,15314.0
2017-08-28 13:00:00,60.31,60.34,60.29,60.34,13960.0,47.9694,47.9933,47.9535,47.9933,13960.0
2017-08-28 13:30:00,60.34,60.45,60.31,60.43,23821.0,47.9933,48.0808,47.9694,48.0648,23821.0
2017-08-28 14:00:00,60.43,60.51,60.39,60.48,31531.0,48.0648,48.1285,48.033,48.1046,31531.0
2017-08-28 14:30:00,60.47,60.52,60.44,60.49,23922.0,48.0967,48.1364,48.0728,48.1126,23922.0
2017-08-28 15:00:00,60.49,60.53,60.44,60.51,37058.0,48.1126,48.1444,48.0728,48.1285,37058.0
2017-08-28 15:30:00,60.52,60.59,60.45,60.57,100581.0,48.1364,48.1921,48.0808,48.1762,100581.0
2017-08-29 09:30:00,60.65,60.76,60.45,60.74,24685.0,48.2398,48.3273,48.0808,48.3114,24685.0
2017-08-29 10:00:00,60.74,60.79,60.46,60.48,18832.0,48.3114,48.3512,48.0887,48.1046,18832.0
2017-08-29 10:30:00,60.5,60.59,60.45,60.59,128602.0,48.1205,48.1921,48.0808,48.1921,128602.0
2017-08-29 11:00:00,60.61,60.64,60.51,60.54,162382.0,48.208,48.2319,48.1285,48.1523,162382.0
2017-08-29 11:30:00,60.55,60.57,60.47,60.52,17896.0,48.1603,48.1762,48.0967,48.1364,17896.0
2017-08-29 12:00:00,60.53,60.56,60.48,60.54,18459.0,48.1444,48.1682,48.1046,48.1523,18459.0
2017-08-29 12:30:00,60.55,60.55,60.45,60.45,18542.0,48.1603,48.1603,48.0808,48.0808,18542.0
2017-08-29 13:00:00,60.45,60.5,60.45,60.5,16524.0,48.0808,48.1205,48.0808,48.1205,16524.0
2017-08-29 13:30:00,60.5,60.54,60.45,60.47,23771.0,48.1205,48.1523,48.0808,48.0967,23771.0
2017-08-29 14:00:00,60.48,60.49,60.4,60.41,36097.0,48.1046,48.1126,48.041,48.0489,36097.0
2017-08-29 14:30:00,60.41,60.52,60.39,60.47,35034.0,48.0489,48.1364,48.033,48.0967,35034.0
2017-08-29 15:00:00,60.47,60.51,60.41,60.41,43990.0,48.0967,48.1285,48.0489,48.0489,43990.0
2017-08-29 15:30:00,60.42,60.5,60.39,60.4,132516.0,48.0569,48.1205,48.033,48.041,132516.0
2017-08-30 09:30:00,60.34,60.34,60.14,60.21,58495.0,47.9933,47.9933,47.8342,47.8899,58495.0
2017-08-30 10:00:00,60.21,60.47,60.21,60.45,37660.0,47.8899,48.0967,47.8899,48.0808,37660.0
2017-08-30 10:30:00,60.45,60.48,60.37,60.43,34655.0,48.0808,48.1046,48.0171,48.0648,34655.0
2017-08-30 11:00:00,60.43,60.52,60.4,60.47,59016.0,48.0648,48.1364,48.041,48.0967,59016.0
2017-08-30 11:30:00,60.47,60.5,60.39,60.39,26407.0,48.0967,48.1205,48.033,48.033,26407.0
2017-08-30 12:00:00,60.39,60.46,60.37,60.44,30058.0,48.033,48.0887,48.0171,48.0728,30058.0
2017-08-30 12:30:00,60.44,60.45,60.42,60.43,19005.0,48.0728,48.0808,48.0569,48.0648,19005.0
2017-08-30 13:00:00,60.44,60.5,60.44,60.48,24393.0,48.0728,48.1205,48.0728,48.1046,24393.0
2017-08-30 13:30:00,60.48,60.5,60.43,60.5,30453.0,48.1046,48.1205,48.0648,48.1205,30453.0
2017-08-30 14:00:00,60.49,60.5,60.38,60.39,26030.0,48.1126,48.1205,48.0251,48.033,26030.0
2017-08-30 14:30:00,60.39,60.42,60.37,60.39,33885.0,48.033,48.0569,48.0171,48.033,33885.0
2017-08-30 15:00:00,60.4,60.4,60.29,60.32,45806.0,48.041,48.041,47.9535,47.9774,45806.0
2017-08-30 15:30:00,60.32,60.32,60.25,60.3,114429.0,47.9774,47.9774,47.9217,47.9614,114429.0
2017-08-31 09:30:00,60.3,60.55,60.15,60.27,214171.0,47.9614,48.1603,47.8421,47.9376,214171.0
2017-08-31 10:00:00,60.28,60.32,60.17,60.18,74564.0,47.9455,47.9774,47.8581,47.866,74564.0
2017-08-31 10:30:00,60.17,60.21,60.06,60.08,101240.0,47.8581,47.8899,47.7706,47.7865,101240.0
2017-08-31 11:00:00,60.07,60.12,60.03,60.03,56391.0,47.7785,47.8183,47.7467,47.7467,56391.0
2017-08-31 11:30:00,60.02,60.07,59.97,60.02,68383.0,47.7387,47.7785,47.699,47.7387,68383.0
2017-08-31 12:00:00,60.02,60.04,59.98,59.99,45399.0,47.7387,47.7547,47.7069,47.7149,45399.0
2017-08-31 12:30:00,59.99,60.01,59.95,59.98,53488.0,47.7149,47.7308,47.6831,47.7069,53488.0
2017-08-31 13:00:00,59.98,59.99,59.88,59.88,46099.0,47.7069,47.7149,47.6274,47.6274,46099.0
2017-08-31 13:30:00,59.89,59.92,59.87,59.87,38336.0,47.6353,47.6592,47.6194,47.6194,38336.0
2017-08-31 14:00:00,59.87,59.98,59.87,59.97,68035.0,47.6194,47.7069,47.6194,47.699,68035.0
2017-08-31 14:30:00,59.97,60.02,59.9,59.99,159067.0,47.699,47.7387,47.6433,47.7149,159067.0
2017-08-31 15:00:00,60.0,60.0,59.9,59.9,107736.0,47.7228,47.7228,47.6433,47.6433,107736.0
2017-08-31 15:30:00,59.92,60.04,59.89,59.99,392943.0,47.6592,47.7547,47.6353,47.7149,392943.0
2017-09-01 09:30:00,60.17,60.37,59.77,59.94,124860.0,47.8581,48.0171,47.5399,47.6751,124860.0
2017-09-01 10:00:00,59.92,59.95,59.66,59.73,80104.0,47.6592,47.6831,47.4524,47.5081,80104.0
2017-09-01 10:30:00,59.74,59.89,59.68,59.87,76853.0,47.516,47.6353,47.4683,47.6194,76853.0
2017-09-01 11:00:00,59.87,59.87,59.66,59.73,41646.0,47.6194,47.6194,47.4524,47.5081,41646.0
2017-09-01 11:30:00,59.73,59.75,59.61,59.62,35996.0,47.5081,47.524,47.4126,47.4206,35996.0
2017-09-01 12:00:00,59.63,59.63,59.55,59.59,49539.0,47.4285,47.4285,47.3649,47.3967,49539.0
2017-09-01 12:30:00,59.6,59.66,59.58,59.59,36336.0,47.4047,47.4524,47.3888,47.3967,36336.0
2017-09-01 13:00:00,59.6,59.65,59.59,59.62,31733.0,47.4047,47.4445,47.3967,47.4206,31733.0
2017-09-01 13:30:00,59.61,59.69,59.58,59.69,84921.0,47.4126,47.4763,47.3888,47.4763,84921.0
2017-09-01 14:00:00,59.69,59.85,59.69,59.78,89501.0,47.4763,47.6035,47.4763,47.5479,89501.0
2017-09-01 14:30:00,59.79,59.82,59.74,59.77,41678.0,47.5558,47.5797,47.516,47.5399,41678.0
2017-09-01 15:00:00,59.77,59.78,59.73,59.76,39079.0,47.5399,47.5479,47.5081,47.5319,39079.0
2017-09-01 15:30:00,59.77,59.84,59.74,59.76,152509.0,47.5399,47.5956,47.516,47.5319,152509.0
2017-09-05 09:30:00,59.84,59.95,59.64,59.68,57451.0,47.5956,47.6831,47.4365,47.4683,57451.0
2017-09-05 10:00:00,59.67,59.81,59.63,59.76,85701.0,47.4604,47.5717,47.4285,47.5319,85701.0
2017-09-05 10:30:00,59.75,59.81,59.71,59.76,52351.0,47.524,47.5717,47.4922,47.5319,52351.0
2017-09-05 11:00:00,59.76,59.83,59.69,59.75,46071.0,47.5319,47.5876,47.4763,47.524,46071.0
2017-09-05 11:30:00,59.76,59.86,59.75,59.81,30290.0,47.5319,47.6115,47.524,47.5717,30290.0
2017-09-05 12:00:00,59.81,59.93,59.76,59.91,28493.0,47.5717,47.6672,47.5319,47.6513,28493.0
2017-09-05 12:30:00,59.91,60.0,59.88,59.96,29869.0,47.6513,47.7228,47.6274,47.691,29869.0
2017-09-05 13:00:00,59.95,59.98,59.88,59.93,27077.0,47.6831,47.7069,47.6274,47.6672,27077.0
2017-09-05 13:30:00,59.93,59.93,59.77,59.79,30500.0,47.6672,47.6672,47.5399,47.5558,30500.0
2017-09-05 14:00:00,59.81,59.85,59.77,59.82,36031.0,47.5717,47.6035,47.5399,47.5797,36031.0
2017-09-05 14:30:00,59.82,59.83,59.75,59.79,44014.0,47.5797,47.5876,47.524,47.5558,44014.0
2017-09-05 15:00:00,59.8,59.89,59.75,59.89,67743.0,47.5638,47.6353,47.524,47.6353,67743.0
2017-09-05 15:30:00,59.89,59.9,59.81,59.83,352419.0,47.6353,47.6433,47.5717,47.5876,352419.0
2017-09-06 09:30:00,59.97,60.0,59.69,59.71,61539.0,47.699,47.7228,47.4763,47.4922,61539.0
2017-09-06 10:00:00,59.72,59.8,59.64,59.64,30442.0,47.5001,47.5638,47.4365,47.4365,30442.0
2017-09-06 10:30:00,59.64,59.72,59.61,59.68,110116.0,47.4365,47.5001,47.4126,47.4683,110116.0
2017-09-06 11:00:00,59.68,59.75,59.63,59.65,81330.0,47.4683,47.524,47.4285,47.4445,81330.0
2017-09-06 11:30:00,59.66,59.7,59.52,59.58,54081.0,47.4524,47.4842,47.3411,47.3888,54081.0
2017-09-06 12:00:00,59.58,59.59,59.51,59.58,27754.0,47.3888,47.3967,47.3331,47.3888,27754.0
2017-09-06 12:30:00,59.57,59.65,59.55,59.59,33702.0,47.3808,47.4445,47.3649,47.3967,33702.0
2017-09-06 13:00:00,59.57,59.58,59.48,59.49,70883.0,47.3808,47.3888,47.3092,47.3172,70883.0
2017-09-06 13:30:00,59.5,59.56,59.5,59.5,44891.0,47.3251,47.3729,47.3251,47.3251,44891.0
2017-09-06 14:00:00,59.5,59.51,59.42,59.5,38717.0,47.3251,47.3331,47.2615,47.3251,38717.0
2017-09-06 14:30:00,59.48,59.52,59.42,59.5,48139.0,47.3092,47.3411,47.2615,47.3251,48139.0
2017-09-06 15:00:00,59.5,59.52,59.46,59.5,60773.0,47.3251,47.3411,47.2933,47.3251,60773.0
2017-09-06 15:30:00,59.49,59.5,59.4,59.47,259150.0,47.3172,47.3251,47.2456,47.3013,259150.0
2017-09-07 09:30:00,59.48,59.83,59.31,59.66,76659.0,47.3092,47.5876,47.174,47.4524,76659.0
2017-09-07 10:00:00,59.69,59.91,59.56,59.83,108183.0,47.4763,47.6513,47.3729,47.5876,108183.0
2017-09-07 10:30:00,59.83,59.85,59.67,59.74,96682.0,47.5876,47.6035,47.4604,47.516,96682.0
2017-09-07 11:00:00,59.73,59.74,59.55,59.68,71513.0,47.5081,47.516,47.3649,47.4683,71513.0
2017-09-07 11:30:00,59.69,59.72,59.58,59.6,51191.0,47.4763,47.5001,47.3888,47.4047,51191.0
2017-09-07 12:00:00,59.6,59.65,59.46,59.49,70475.0,47.4047,47.4445,47.2933,47.3172,70475.0
2017-09-07 12:30:00,59.48,59.6,59.48,59.59,39701.0,47.3092,47.4047,47.3092,47.3967,39701.0
2017-09-07 13:00:00,59.58,59.7,59.57,59.7,36234.0,47.3888,47.4842,47.3808,47.4842,36234.0
2017-09-07 13:30:00,59.7,59.76,59.67,59.74,36324.0,47.4842,47.5319,47.4604,47.516,36324.0
2017-09-07 14:00:00,59.73,59.81,59.72,59.77,54948.0,47.5081,47.5717,47.5001,47.5399,54948.0
2017-09-07 14:30:00,59.76,59.79,59.62,59.66,81475.0,47.5319,47.5558,47.4206,47.4524,81475.0
2017-09-07 15:00:00,59.66,59.69,59.59,59.63,75729.0,47.4524,47.4763,47.3967,47.4285,75729.0
2017-09-07 15:30:00,59.63,59.91,59.61,59.88,217394.0,47.4285,47.6513,47.4126,47.6274,217394.0
2017-09-08 09:30:00,59.94,59.95,59.54,59.73,67491.0,47.6751,47.6831,47.357,47.5081,67491.0
2017-09-08 10:00:00,59.72,59.98,59.68,59.9,35686.0,47.5001,47.7069,47.4683,47.6433,35686.0
2017-09-08 10:30:00,59.92,59.95,59.83,59.94,36983.0,47.6592,47.6831,47.5876,47.6751,36983.0
2017-09-08 11:00:00,59.93,59.97,59.84,59.87,45388.0,47.6672,47.699,47.5956,47.6194,45388.0
2017-09-08 11:30:00,59.87,59.9,59.81,59.86,36680.0,47.6194,47.6433,47.5717,47.6115,36680.0
2017-09-08 12:00:00,59.85,59.94,59.84,59.91,45782.0,47.6035,47.6751,47.5956,47.6513,45782.0
2017-09-08 12:30:00,59.91,59.99,59.89,59.98,28937.0,47.6513,47.7149,47.6353,47.7069,28937.0
2017-09-08 13:00:00,59.97,60.07,59.96,60.06,32469.0,47.699,47.7785,47.691,47.7706,32469.0
2017-09-08 13:30:00,60.07,60.13,60.02,60.12,27519.0,47.7785,47.8262,47.7387,47.8183,27519.0
2017-09-08 14:00:00,60.11,60.26,60.11,60.24,35973.0,47.8103,47.9296,47.8103,47.9137,35973.0
2017-09-08 14:30:00,60.25,60.28,60.2,60.28,49797.0,47.9217,47.9455,47.8819,47.9455,49797.0
2017-09-08 15:00:00,60.28,60.28,60.12,60.16,57640.0,47.9455,47.9455,47.8183,47.8501,57640.0
2017-09-08 15:30:00,60.16,60.19,60.07,60.1,205063.0,47.8501,47.874,47.7785,47.8024,205063.0
2017-09-11 09:30:00,60.12,60.48,60.01,60.44,50858.0,47.8183,48.1046,47.7308,48.0728,50858.0
2017-09-11 10:00:00,60.44,60.55,60.41,60.5,21755.0,48.0728,48.1603,48.0489,48.1205,21755.0
2017-09-11 10:30:00,60.49,60.61,60.49,60.61,121122.0,48.1126,48.208,48.1126,48.208,121122.0
2017-09-11 11:00:00,60.62,60.63,60.54,60.59,27148.0,48.216,48.2239,48.1523,48.1921,27148.0
2017-09-11 11:30:00,60.59,60.61,60.56,60.57,53250.0,48.1921,48.208,48.1682,48.1762,53250.0
2017-09-11 12:00:00,60.57,60.6,60.54,60.57,50488.0,48.1762,48.2001,48.1523,48.1762,50488.0
2017-09-11 12:30:00,60.58,60.67,60.55,60.66,39333.0,48.1842,48.2557,48.1603,48.2478,39333.0
2017-09-11 13:00:00,60.66,60.8,60.64,60.79,26139.0,48.2478,48.3591,48.2319,48.3512,26139.0
2017-09-11 13:30:00,60.8,60.87,60.78,60.87,35183.0,48.3591,48.4148,48.3432,48.4148,35183.0
2017-09-11 14:00:00,60.87,60.87,60.75,60.83,43253.0,48.4148,48.4148,48.3194,48.383,43253.0
2017-09-11 14:30:00,60.83,60.89,60.81,60.86,78230.0,48.383,48.4307,48.3671,48.4069,78230.0
2017-09-11 15:00:00,60.86,60.9,60.79,60.81,79778.0,48.4069,48.4387,48.3512,48.3671,79778.0
2017-09-11 15:30:00,60.8,60.91,60.79,60.9,247016.0,48.3591,48.4466,48.3512,48.4387,247016.0
2017-09-12 09:30:00,60.28,60.31,59.78,59.9,173213.0,48.3004,48.3244,47.8998,47.9959,173213.0
2017-09-12 10:00:00,59.91,59.92,59.6,59.68,124769.0,48.0039,48.0119,47.7555,47.8196,124769.0
2017-09-12 10:30:00,59.67,59.86,59.67,59.8,139068.0,47.8116,47.9639,47.8116,47.9158,139068.0
2017-09-12 11:00:00,59.81,59.91,59.7,59.85,99035.0,47.9238,48.0039,47.8357,47.9559,99035.0
2017-09-12 11:30:00,59.85,59.91,59.79,59.86,109603.0,47.9559,48.0039,47.9078,47.9639,109603.0
2017-09-12 12:00:00,59.85,59.86,59.73,59.75,65988.0,47.9559,47.9639,47.8597,47.8757,65988.0
2017-09-12 12:30:00,59.74,59.78,59.73,59.77,46619.0,47.8677,47.8998,47.8597,47.8917,46619.0
2017-09-12 13:00:00,59.77,59.77,59.67,59.7,56714.0,47.8917,47.8917,47.8116,47.8357,56714.0
2017-09-12 13:30:00,59.71,59.71,59.3,59.35,133597.0,47.8437,47.8437,47.5152,47.5552,133597.0
2017-09-12 14:00:00,59.34,59.56,59.23,59.53,77357.0,47.5472,47.7235,47.4591,47.6994,77357.0
2017-09-12 14:30:00,59.54,59.57,59.48,59.54,67334.0,47.7075,47.7315,47.6594,47.7075,67334.0
2017-09-12 15:00:00,59.55,59.57,59.49,59.55,89145.0,47.7155,47.7315,47.6674,47.7155,89145.0
2017-09-12 15:30:00,59.55,59.56,59.41,59.46,244585.0,47.7155,47.7235,47.6033,47.6434,244585.0
2017-09-13 09:30:00,59.3,59.3,58.64,58.66,155126.0,47.5152,47.5152,46.9863,47.0023,155126.0
2017-09-13 10:00:00,58.66,59.03,58.65,58.95,101640.0,47.0023,47.2988,46.9943,47.2347,101640.0
2017-09-13 10:30:00,58.96,59.01,58.81,58.96,101091.0,47.2427,47.2828,47.1225,47.2427,101091.0
2017-09-13 11:00:00,58.96,58.98,58.79,58.82,72966.0,47.2427,47.2587,47.1065,47.1305,72966.0
2017-09-13 11:30:00,58.82,58.97,58.81,58.96,61642.0,47.1305,47.2507,47.1225,47.2427,61642.0
2017-09-13 12:00:00,58.97,59.07,58.96,59.06,59562.0,47.2507,47.3309,47.2427,47.3228,59562.0
2017-09-13 12:30:00,59.06,59.12,58.98,58.99,118416.0,47.3228,47.3709,47.2587,47.2668,118416.0
2017-09-13 13:00:00,59.0,59.02,58.91,58.92,55858.0,47.2748,47.2908,47.2027,47.2107,55858.0
2017-09-13 13:30:00,58.92,58.98,58.89,58.91,46365.0,47.2107,47.2587,47.1866,47.2027,46365.0
2017-09-13 14:00:00,58.91,58.97,58.85,58.94,66068.0,47.2027,47.2507,47.1546,47.2267,66068.0
2017-09-13 14:30:00,58.93,59.02,58.9,58.94,88885.0,47.2187,47.2908,47.1946,47.2267,88885.0
2017-09-13 15:00:00,58.94,58.99,58.92,58.96,104139.0,47.2267,47.2668,47.2107,47.2427,104139.0
2017-09-13 15:30:00,58.96,59.0,58.87,58.9,418362.0,47.2427,47.2748,47.1706,47.1946,418362.0
2017-09-14 09:30:00,58.81,58.91,58.59,58.77,122406.0,47.1225,47.2027,46.9463,47.0905,122406.0
2017-09-14 10:00:00,58.76,59.05,58.72,58.97,55503.0,47.0825,47.3148,47.0504,47.2507,55503.0
2017-09-14 10:30:00,58.98,59.04,58.87,58.98,60568.0,47.2587,47.3068,47.1706,47.2587,60568.0
2017-09-14 11:00:00,58.98,59.09,58.98,59.09,56038.0,47.2587,47.3469,47.2587,47.3469,56038.0
2017-09-14 11:30:00,59.09,59.21,59.06,59.18,104714.0,47.3469,47.443,47.3228,47.419,104714.0
2017-09-14 12:00:00,59.18,59.33,59.18,59.33,38793.0,47.419,47.5392,47.419,47.5392,38793.0
2017-09-14 12:30:00,59.32,59.32,59.22,59.23,28048.0,47.5312,47.5312,47.4511,47.4591,28048.0
2017-09-14 13:00:00,59.23,59.24,59.16,59.23,55807.0,47.4591,47.4671,47.403,47.4591,55807.0
2017-09-14 13:30:00,59.24,59.37,59.19,59.35,62416.0,47.4671,47.5712,47.427,47.5552,62416.0
2017-09-14 14:00:00,59.35,59.46,59.32,59.38,68561.0,47.5552,47.6434,47.5312,47.5793,68561.0
2017-09-14 14:30:00,59.38,59.54,59.38,59.45,74434.0,47.5793,47.7075,47.5793,47.6353,74434.0
2017-09-14 15:00:00,59.44,59.45,59.34,59.44,92824.0,47.6273,47.6353,47.5472,47.6273,92824.0
2017-09-14 15:30:00,59.43,59.56,59.42,59.56,283796.0,47.6193,47.7235,47.6113,47.7235,283796.0
2017-09-15 09:30:00,59.85,60.06,59.47,59.48,499446.0,47.9559,48.1241,47.6514,47.6594,499446.0
2017-09-15 10:00:00,59.48,59.51,59.39,59.42,76627.0,47.6594,47.6834,47.5873,47.6113,76627.0
2017-09-15 10:30:00,59.43,59.47,59.39,59.42,60626.0,47.6193,47.6514,47.5873,47.6113,60626.0
2017-09-15 11:00:00,59.42,59.7,59.41,59.67,60928.0,47.6113,47.8357,47.6033,47.8116,60928.0
2017-09-15 11:30:00,59.67,59.74,59.6,59.73,66249.0,47.8116,47.8677,47.7555,47.8597,66249.0
2017-09-15 12:00:00,59.72,59.79,59.71,59.74,89100.0,47.8517,47.9078,47.8437,47.8677,89100.0
2017-09-15 12:30:00,59.73,59.8,59.71,59.71,38966.0,47.8597,47.9158,47.8437,47.8437,38966.0
2017-09-15 13:00:00,59.71,59.74,59.61,59.65,98753.0,47.8437,47.8677,47.7635,47.7956,98753.0
2017-09-15 13:30:00,59.65,59.68,59.61,59.64,32063.0,47.7956,47.8196,47.7635,47.7876,32063.0
2017-09-15 14:00:00,59.64,59.65,59.6,59.62,41906.0,47.7876,47.7956,47.7555,47.7716,41906.0
2017-09-15 14:30:00,59.62,59.71,59.61,59.66,72262.0,47.7716,47.8437,47.7635,47.8036,72262.0
2017-09-15 15:00:00,59.66,59.74,59.64,59.73,69992.0,47.8036,47.8677,47.7876,47.8597,69992.0
2017-09-15 15:30:00,59.73,59.82,59.68,59.81,314120.0,47.8597,47.9318,47.8196,47.9238,314120.0
2017-09-18 09:30:00,59.85,59.85,59.54,59.74,42017.0,47.9559,47.9559,47.7075,47.8677,42017.0
2017-09-18 10:00:00,59.76,59.78,59.56,59.57,15905.0,47.8837,47.8998,47.7235,47.7315,15905.0
2017-09-18 10:30:00,59.55,59.6,59.44,59.44,23438.0,47.7155,47.7555,47.6273,47.6273,23438.0
2017-09-18 11:00:00,59.43,59.51,59.42,59.48,12815.0,47.6193,47.6834,47.6113,47.6594,12815.0
2017-09-18 11:30:00,59.48,59.53,59.43,59.44,19744.0,47.6594,47.6994,47.6193,47.6273,19744.0
2017-09-18 12:00:00,59.44,59.44,59.19,59.22,21358.0,47.6273,47.6273,47.427,47.4511,21358.0
2017-09-18 12:30:00,59.2,59.24,59.16,59.22,23396.0,47.435,47.4671,47.403,47.4511,23396.0
2017-09-18 13:00:00,59.22,59.23,59.17,59.17,21358.0,47.4511,47.4591,47.411,47.411,21358.0
2017-09-18 13:30:00,59.18,59.2,58.84,58.85,58165.0,47.419,47.435,47.1466,47.1546,58165.0
2017-09-18 14:00:00,58.85,58.97,58.8,58.97,45852.0,47.1546,47.2507,47.1145,47.2507,45852.0
2017-09-18 14:30:00,58.97,59.24,58.94,59.22,132769.0,47.2507,47.4671,47.2267,47.4511,132769.0
2017-09-18 15:00:00,59.22,59.3,59.02,59.1,112362.0,47.4511,47.5152,47.2908,47.3549,112362.0
2017-09-18 15:30:00,59.1,59.27,59.08,59.26,127281.0,47.3549,47.4911,47.3389,47.4831,127281.0
2017-09-19 09:30:00,59.35,59.35,59.07,59.23,66291.0,47.5552,47.5552,47.3309,47.4591,66291.0
2017-09-19 10:00:00,59.21,59.22,59.03,59.15,87806.0,47.443,47.4511,47.2988,47.395,87806.0
2017-09-19 10:30:00,59.17,59.29,59.14,59.21,85783.0,47.411,47.5071,47.387,47.443,85783.0
2017-09-19 11:00:00,59.2,59.37,59.13,59.14,88758.0,47.435,47.5712,47.3789,47.387,88758.0
2017-09-19 11:30:00,59.12,59.15,59.03,59.12,59910.0,47.3709,47.395,47.2988,47.3709,59910.0
2017-09-19 12:00:00,59.11,59.15,59.04,59.12,78412.0,47.3629,47.395,47.3068,47.3709,78412.0
2017-09-19 12:30:00,59.13,59.15,59.05,59.08,58662.0,47.3789,47.395,47.3148,47.3389,58662.0
2017-09-19 13:00:00,59.08,59.14,59.06,59.13,63418.0,47.3389,47.387,47.3228,47.3789,63418.0
2017-09-19 13:30:00,59.13,59.17,59.06,59.13,101366.0,47.3789,47.411,47.3228,47.3789,101366.0
2017-09-19 14:00:00,59.13,59.15,58.99,59.0,52213.0,47.3789,47.395,47.2668,47.2748,52213.0
2017-09-19 14:30:00,59.0,59.14,58.99,59.07,78306.0,47.2748,47.387,47.2668,47.3309,78306.0
2017-09-19 15:00:00,59.08,59.21,59.07,59.21,142198.0,47.3389,47.443,47.3309,47.443,142198.0
2017-09-19 15:30:00,59.22,59.37,59.22,59.25,271004.0,47.4511,47.5712,47.4511,47.4751,271004.0
2017-09-20 09:30:00,59.33,59.54,59.26,59.38,44632.0,47.5392,47.7075,47.4831,47.5793,44632.0
2017-09-20 10:00:00,59.34,59.42,59.19,59.34,69610.0,47.5472,47.6113,47.427,47.5472,69610.0
2017-09-20 10:30:00,59.34,59.36,59.23,59.32,43001.0,47.5472,47.5632,47.4591,47.5312,43001.0
2017-09-20 11:00:00,59.32,59.36,59.16,59.17,40187.0,47.5312,47.5632,47.403,47.411,40187.0
2017-09-20 11:30:00,59.18,59.24,59.11,59.14,56260.0,47.419,47.4671,47.3629,47.387,56260.0
2017-09-20 12:00:00,59.14,59.17,59.09,59.13,48386.0,47.387,47.411,47.3469,47.3789,48386.0
2017-09-20 12:30:00,59.11,59.12,59.02,59.04,31965.0,47.3629,47.3709,47.2908,47.3068,31965.0
2017-09-20 13:00:00,59.04,59.09,59.03,59.08,68325.0,47.3068,47.3469,47.2988,47.3389,68325.0
2017-09-20 13:30:00,59.07,59.14,59.04,59.12,60358.0,47.3309,47.387,47.3068,47.3709,60358.0
2017-09-20 14:00:00,59.1,59.1,58.47,58.83,158384.0,47.3549,47.3549,46.8501,47.1386,158384.0
2017-09-20 14:30:00,58.85,58.87,58.49,58.57,120627.0,47.1546,47.1706,46.8661,46.9302,120627.0
2017-09-20 15:00:00,58.56,58.65,58.48,58.61,76859.0,46.9222,46.9943,46.8581,46.9623,76859.0
2017-09-20 15:30:00,58.61,58.81,58.6,58.74,148905.0,46.9623,47.1225,46.9543,47.0664,148905.0
2017-09-21 09:30:00,58.82,58.96,58.63,58.91,45531.0,47.1305,47.2427,46.9783,47.2027,45531.0
2017-09-21 10:00:00,58.92,59.18,58.84,59.14,29440.0,47.2107,47.419,47.1466,47.387,29440.0
2017-09-21 10:30:00,59.15,59.17,58.95,59.0,39136.0,47.395,47.411,47.2347,47.2748,39136.0
2017-09-21 11:00:00,59.01,59.04,58.93,58.97,24730.0,47.2828,47.3068,47.2187,47.2507,24730.0
2017-09-21 11:30:00,58.97,58.97,58.86,58.9,24966.0,47.2507,47.2507,47.1626,47.1946,24966.0
2017-09-21 12:00:00,58.9,58.91,58.82,58.88,18995.0,47.1946,47.2027,47.1305,47.1786,18995.0
2017-09-21 12:30:00,58.88,58.91,58.81,58.84,16858.0,47.1786,47.2027,47.1225,47.1466,16858.0
2017-09-21 13:00:00,58.83,58.85,58.72,58.84,18558.0,47.1386,47.1546,47.0504,47.1466,18558.0
2017-09-21 13:30:00,58.86,58.89,58.82,58.86,12118.0,47.1626,47.1866,47.1305,47.1626,12118.0
2017-09-21 14:00:00,58.85,58.86,58.75,58.83,17601.0,47.1546,47.1626,47.0745,47.1386,17601.0
2017-09-21 14:30:00,58.82,58.84,58.69,58.72,40478.0,47.1305,47.1466,47.0264,47.0504,40478.0
2017-09-21 15:00:00,58.74,58.84,58.74,58.78,33244.0,47.0664,47.1466,47.0664,47.0985,33244.0
2017-09-21 15:30:00,58.78,58.82,58.72,58.8,119352.0,47.0985,47.1305,47.0504,47.1145,119352.0
2017-09-22 09:30:00,59.04,59.04,58.6,58.64,37723.0,47.3068,47.3068,46.9543,46.9863,37723.0
2017-09-22 10:00:00,58.62,58.64,58.41,58.48,40002.0,46.9703,46.9863,46.802,46.8581,40002.0
2017-09-22 10:30:00,58.47,58.55,58.42,58.47,51327.0,46.8501,46.9142,46.81,46.8501,51327.0
2017-09-22 11:00:00,58.47,58.55,58.44,58.49,37168.0,46.8501,46.9142,46.8261,46.8661,37168.0
2017-09-22 11:30:00,58.49,58.6,58.47,58.55,39545.0,46.8661,46.9543,46.8501,46.9142,39545.0
2017-09-22 12:00:00,58.55,58.67,58.53,58.57,46409.0,46.9142,47.0104,46.8982,46.9302,46409.0
2017-09-22 12:30:00,58.57,58.6,58.5,58.57,25208.0,46.9302,46.9543,46.8741,46.9302,25208.0
2017-09-22 13:00:00,58.57,58.57,58.48,58.49,16129.0,46.9302,46.9302,46.8581,46.8661,16129.0
2017-09-22 13:30:00,58.49,58.5,58.42,58.43,21662.0,46.8661,46.8741,46.81,46.8181,21662.0
2017-09-22 14:00:00,58.42,58.44,58.34,58.41,60489.0,46.81,46.8261,46.7459,46.802,60489.0
2017-09-22 14:30:00,58.41,58.47,58.38,58.46,113514.0,46.802,46.8501,46.778,46.8421,113514.0
2017-09-22 15:00:00,58.47,58.48,58.42,58.46,116481.0,46.8501,46.8581,46.81,46.8421,116481.0
2017-09-22 15:30:00,58.45,58.57,58.42,58.48,252236.0,46.8341,46.9302,46.81,46.8581,252236.0
2017-09-25 09:30:00,58.58,58.81,58.55,58.77,109655.0,46.9382,47.1225,46.9142,47.0905,109655.0
2017-09-25 10:00:00,58.77,59.3,58.76,59.14,135041.0,47.0905,47.5152,47.0825,47.387,135041.0
2017-09-25 10:30:00,59.13,59.23,58.98,59.08,130377.0,47.3789,47.4591,47.2587,47.3389,130377.0
2017-09-25 11:00:00,59.1,59.32,59.06,59.28,137944.0,47.3549,47.5312,47.3228,47.4991,137944.0
2017-09-25 11:30:00,59.3,59.58,59.28,59.52,139385.0,47.5152,47.7395,47.4991,47.6914,139385.0
2017-09-25 12:00:00,59.51,59.74,59.49,59.74,76867.0,47.6834,47.8677,47.6674,47.8677,76867.0
2017-09-25 12:30:00,59.74,59.78,59.62,59.64,168462.0,47.8677,47.8998,47.7716,47.7876,168462.0
2017-09-25 13:00:00,59.62,59.62,59.39,59.44,86167.0,47.7716,47.7716,47.5873,47.6273,86167.0
2017-09-25 13:30:00,59.43,59.46,59.37,59.43,74391.0,47.6193,47.6434,47.5712,47.6193,74391.0
2017-09-25 14:00:00,59.43,59.53,59.41,59.5,82676.0,47.6193,47.6994,47.6033,47.6754,82676.0
2017-09-25 14:30:00,59.5,59.51,59.35,59.36,105189.0,47.6754,47.6834,47.5552,47.5632,105189.0
2017-09-25 15:00:00,59.36,59.39,59.23,59.24,147645.0,47.5632,47.5873,47.4591,47.4671,147645.0
2017-09-25 15:30:00,59.24,59.34,59.22,59.33,358002.0,47.4671,47.5472,47.4511,47.5392,358002.0
2017-09-26 09:30:00,59.25,59.27,58.89,59.26,103519.0,47.4751,47.4911,47.1866,47.4831,103519.0
2017-09-26 10:00:00,59.26,59.27,59.1,59.24,69153.0,47.4831,47.4911,47.3549,47.4671,69153.0
2017-09-26 10:30:00,59.23,59.39,59.1,59.23,96997.0,47.4591,47.5873,47.3549,47.4591,96997.0
2017-09-26 11:00:00,59.24,59.34,59.23,59.28,47944.0,47.4671,47.5472,47.4591,47.4991,47944.0
2017-09-26 11:30:00,59.28,59.28,59.14,59.17,37848.0,47.4991,47.4991,47.387,47.411,37848.0
2017-09-26 12:00:00,59.17,59.23,59.11,59.12,118867.0,47.411,47.4591,47.3629,47.3709,118867.0
2017-09-26 12:30:00,59.11,59.13,59.03,59.09,39125.0,47.3629,47.3789,47.2988,47.3469,39125.0
2017-09-26 13:00:00,59.09,59.12,59.01,59.02,49305.0,47.3469,47.3709,47.2828,47.2908,49305.0
2017-09-26 13:30:00,59.02,59.05,58.97,59.03,57371.0,47.2908,47.3148,47.2507,47.2988,57371.0
2017-09-26 14:00:00,59.04,59.04,58.95,58.98,58445.0,47.3068,47.3068,47.2347,47.2587,58445.0
2017-09-26 14:30:00,58.98,59.14,58.95,59.08,87305.0,47.2587,47.387,47.2347,47.3389,87305.0
2017-09-26 15:00:00,59.06,59.24,59.06,59.17,75279.0,47.3228,47.4671,47.3228,47.411,75279.0
2017-09-26 15:30:00,59.17,59.22,59.07,59.14,217831.0,47.411,47.4511,47.3309,47.387,217831.0
2017-09-27 09:30:00,58.66,58.92,58.56,58.61,118342.0,47.0023,47.2107,46.9222,46.9623,118342.0
2017-09-27 10:00:00,58.62,58.79,58.54,58.54,196027.0,46.9703,47.1065,46.9062,46.9062,196027.0
2017-09-27 10:30:00,58.54,58.65,58.39,58.4,64006.0,46.9062,46.9943,46.786,46.794,64006.0
2017-09-27 11:00:00,58.4,58.53,58.33,58.51,68360.0,46.794,46.8982,46.7379,46.8822,68360.0
2017-09-27 11:30:00,58.52,58.53,58.38,58.42,42759.0,46.8902,46.8982,46.778,46.81,42759.0
2017-09-27 12:00:00,58.43,58.44,58.33,58.36,56010.0,46.8181,46.8261,46.7379,46.762,56010.0
2017-09-27 12:30:00,58.36,58.38,58.17,58.2,48117.0,46.762,46.778,46.6097,46.6338,48117.0
2017-09-27 13:00:00,58.19,58.22,58.01,58.03,59331.0,46.6257,46.6498,46.4815,46.4975,59331.0
2017-09-27 13:30:00,58.03,58.04,57.8,57.81,48297.0,46.4975,46.5056,46.3133,46.3213,48297.0
2017-09-27 14:00:00,57.82,58.26,57.8,58.06,118346.0,46.3293,46.6818,46.3133,46.5216,118346.0
2017-09-27 14:30:00,58.06,58.08,57.97,57.98,221128.0,46.5216,46.5376,46.4495,46.4575,221128.0
2017-09-27 15:00:00,57.98,58.03,57.96,57.97,242935.0,46.4575,46.4975,46.4415,46.4495,242935.0
2017-09-27 15:30:00,57.97,57.99,57.88,57.92,378896.0,46.4495,46.4655,46.3774,46.4094,378896.0
2017-09-28 09:30:00,57.76,57.98,57.56,57.78,152028.0,46.2812,46.4575,46.1209,46.2972,152028.0
2017-09-28 10:00:00,57.77,57.85,57.62,57.82,105709.0,46.2892,46.3533,46.169,46.3293,105709.0
2017-09-28 10:30:00,57.85,58.19,57.82,58.19,130409.0,46.3533,46.6257,46.3293,46.6257,130409.0
2017-09-28 11:00:00,58.21,58.26,58.06,58.16,170201.0,46.6418,46.6818,46.5216,46.6017,170201.0
2017-09-28 11:30:00,58.17,58.34,58.14,58.21,99000.0,46.6097,46.7459,46.5857,46.6418,99000.0
2017-09-28 12:00:00,58.21,58.29,58.18,58.2,34912.0,46.6418,46.7059,46.6177,46.6338,34912.0
2017-09-28 12:30:00,58.21,58.33,58.18,58.3,49005.0,46.6418,46.7379,46.6177,46.7139,49005.0
2017-09-28 13:00:00,58.29,58.42,58.28,58.35,76364.0,46.7059,46.81,46.6979,46.7539,76364.0
2017-09-28 13:30:00,58.34,58.5,58.33,58.5,43325.0,46.7459,46.8741,46.7379,46.8741,43325.0
2017-09-28 14:00:00,58.5,58.68,58.47,58.6,127978.0,46.8741,47.0184,46.8501,46.9543,127978.0
2017-09-28 14:30:00,58.59,58.6,58.45,58.49,97371.0,46.9463,46.9543,46.8341,46.8661,97371.0
2017-09-28 15:00:00,58.48,58.49,58.34,58.35,88983.0,46.8581,46.8661,46.7459,46.7539,88983.0
2017-09-28 15:30:00,58.35,58.4,58.29,58.35,301387.0,46.7539,46.794,46.7059,46.7539,301387.0
2017-09-29 09:30:00,58.16,58.28,57.94,58.0,91406.0,46.6017,46.6979,46.4254,46.4735,91406.0
2017-09-29 10:00:00,57.99,58.15,57.85,58.11,108778.0,46.4655,46.5937,46.3533,46.5616,108778.0
2017-09-29 10:30:00,58.11,58.38,58.09,58.3,64100.0,46.5616,46.778,46.5456,46.7139,64100.0
2017-09-29 11:00:00,58.3,58.32,58.13,58.17,37370.0,46.7139,46.7299,46.5777,46.6097,37370.0
2017-09-29 11:30:00,58.2,58.46,58.12,58.29,42034.0,46.6338,46.8421,46.5697,46.7059,42034.0
2017-09-29 12:00:00,58.28,58.3,58.2,58.27,37273.0,46.6979,46.7139,46.6338,46.6898,37273.0
2017-09-29 12:30:00,58.27,58.27,58.16,58.17,27813.0,46.6898,46.6898,46.6017,46.6097,27813.0
2017-09-29 13:00:00,58.17,58.28,58.16,58.27,33822.0,46.6097,46.6979,46.6017,46.6898,33822.0
2017-09-29 13:30:00,58.28,58.32,58.19,58.19,60429.0,46.6979,46.7299,46.6257,46.6257,60429.0
2017-09-29 14:00:00,58.19,58.28,57.97,58.02,170179.0,46.6257,46.6979,46.4495,46.4895,170179.0
2017-09-29 14:30:00,58.02,58.03,57.83,57.86,124889.0,46.4895,46.4975,46.3373,46.3613,124889.0
2017-09-29 15:00:00,57.85,58.04,57.85,57.96,159402.0,46.3533,46.5056,46.3533,46.4415,159402.0
2017-09-29 15:30:00,57.96,58.01,57.78,57.84,346878.0,46.4415,46.4815,46.2972,46.3453,346878.0
2017-10-02 09:30:00,58.14,58.34,57.93,58.23,104532.0,46.5857,46.7459,46.4174,46.6578,104532.0
2017-10-02 10:00:00,58.22,58.36,58.04,58.34,100332.0,46.6498,46.762,46.5056,46.7459,100332.0
2017-10-02 10:30:00,58.34,58.5,58.34,58.43,84927.0,46.7459,46.8741,46.7459,46.8181,84927.0
2017-10-02 11:00:00,58.42,58.42,58.29,58.36,47246.0,46.81,46.81,46.7059,46.762,47246.0
2017-10-02 11:30:00,58.36,58.41,58.29,58.41,40715.0,46.762,46.802,46.7059,46.802,40715.0
2017-10-02 12:00:00,58.41,58.48,58.36,58.46,31886.0,46.802,46.8581,46.762,46.8421,31886.0
2017-10-02 12:30:00,58.45,58.55,58.4,58.52,58357.0,46.8341,46.9142,46.794,46.8902,58357.0
2017-10-02 13:00:00,58.53,58.59,58.49,58.57,36424.0,46.8982,46.9463,46.8661,46.9302,36424.0
2017-10-02 13:30:00,58.58,58.58,58.47,58.5,52376.0,46.9382,46.9382,46.8501,46.8741,52376.0
2017-10-02 14:00:00,58.5,58.53,58.45,58.49,47939.0,46.8741,46.8982,46.8341,46.8661,47939.0
2017-10-02 14:30:00,58.49,58.56,58.48,58.53,78030.0,46.8661,46.9222,46.8581,46.8982,78030.0
2017-10-02 15:00:00,58.53,58.62,58.46,58.46,163338.0,46.8982,46.9703,46.8421,46.8421,163338.0
2017-10-02 15:30:00,58.46,58.49,58.32,58.41,235560.0,46.8421,46.8661,46.7299,46.802,235560.0
2017-10-03 09:30:00,58.35,58.35,57.67,57.79,99041.0,46.7539,46.7539,46.2091,46.3052,99041.0
2017-10-03 10:00:00,57.8,57.9,57.67,57.86,85227.0,46.3133,46.3934,46.2091,46.3613,85227.0
2017-10-03 10:30:00,57.85,58.05,57.85,58.05,76521.0,46.3533,46.5136,46.3533,46.5136,76521.0
2017-10-03 11:00:00,58.05,58.17,58.03,58.06,65119.0,46.5136,46.6097,46.4975,46.5216,65119.0
2017-10-03 11:30:00,58.04,58.08,58.01,58.02,59618.0,46.5056,46.5376,46.4815,46.4895,59618.0
2017-10-03 12:00:00,58.01,58.01,57.95,57.96,35314.0,46.4815,46.4815,46.4334,46.4415,35314.0
2017-10-03 12:30:00,57.96,58.01,57.93,57.98,43652.0,46.4415,46.4815,46.4174,46.4575,43652.0
2017-10-03 13:00:00,57.99,57.99,57.82,57.82,91202.0,46.4655,46.4655,46.3293,46.3293,91202.0
2017-10-03 13:30:00,57.83,57.84,57.78,57.83,45629.0,46.3373,46.3453,46.2972,46.3373,45629.0
2017-10-03 14:00:00,57.83,57.94,57.8,57.91,83749.0,46.3373,46.4254,46.3133,46.4014,83749.0
2017-10-03 14:30:00,57.91,57.91,57.86,57.89,54841.0,46.4014,46.4014,46.3613,46.3854,54841.0
2017-10-03 15:00:00,57.9,58.0,57.87,57.93,52313.0,46.3934,46.4735,46.3693,46.4174,52313.0
2017-10-03 15:30:00,57.92,57.99,57.89,57.93,159699.0,46.4094,46.4655,46.3854,46.4174,159699.0
2017-10-04 09:30:00,57.98,58.16,57.87,58.12,47323.0,46.4575,46.6017,46.3693,46.5697,47323.0
2017-10-04 10:00:00,58.1,58.25,58.0,58.21,56400.0,46.5536,46.6738,46.4735,46.6418,56400.0
2017-10-04 10:30:00,58.17,58.3,58.16,58.23,44884.0,46.6097,46.7139,46.6017,46.6578,44884.0
2017-10-04 11:00:00,58.23,58.4,58.21,58.39,34470.0,46.6578,46.794,46.6418,46.786,34470.0
2017-10-04 11:30:00,58.4,58.52,58.4,58.51,65645.0,46.794,46.8902,46.794,46.8822,65645.0
2017-10-04 12:00:00,58.52,58.53,58.42,58.51,27779.0,46.8902,46.8982,46.81,46.8822,27779.0
2017-10-04 12:30:00,58.52,58.58,58.5,58.53,25248.0,46.8902,46.9382,46.8741,46.8982,25248.0
2017-10-04 13:00:00,58.53,58.56,58.45,58.56,22848.0,46.8982,46.9222,46.8341,46.9222,22848.0
2017-10-04 13:30:00,58.53,58.61,58.48,58.51,69565.0,46.8982,46.9623,46.8581,46.8822,69565.0
2017-10-04 14:00:00,58.51,58.51,58.43,58.48,43906.0,46.8822,46.8822,46.8181,46.8581,43906.0
2017-10-04 14:30:00,58.48,58.51,58.36,58.39,76212.0,46.8581,46.8822,46.762,46.786,76212.0
2017-10-04 15:00:00,58.4,58.46,58.26,58.45,142452.0,46.794,46.8421,46.6818,46.8341,142452.0
2017-10-04 15:30:00,58.45,58.57,58.42,58.55,176690.0,46.8341,46.9302,46.81,46.9142,176690.0
2017-10-05 09:30:00,58.54,58.6,58.32,58.52,30563.0,46.9062,46.9543,46.7299,46.8902,30563.0
2017-10-05 10:00:00,58.52,58.68,58.48,58.67,54226.0,46.8902,47.0184,46.8581,47.0104,54226.0
2017-10-05 10:30:00,58.66,58.76,58.62,58.75,56571.0,47.0023,47.0825,46.9703,47.0745,56571.0
2017-10-05 11:00:00,58.76,58.87,58.59,58.66,75292.0,47.0825,47.1706,46.9463,47.0023,75292.0
2017-10-05 11:30:00,58.65,58.77,58.58,58.73,62009.0,46.9943,47.0905,46.9382,47.0584,62009.0
2017-10-05 12:00:00,58.73,58.74,58.58,58.59,46582.0,47.0584,47.0664,46.9382,46.9463,46582.0
2017-10-05 12:30:00,58.61,58.64,58.56,58.6,38494.0,46.9623,46.9863,46.9222,46.9543,38494.0
2017-10-05 13:00:00,58.61,58.7,58.58,58.69,43236.0,46.9623,47.0344,46.9382,47.0264,43236.0
2017-10-05 13:30:00,58.69,58.7,58.56,58.65,57018.0,47.0264,47.0344,46.9222,46.9943,57018.0
2017-10-05 14:00:00,58.65,58.78,58.63,58.75,55714.0,46.9943,47.0985,46.9783,47.0745,55714.0
2017-10-05 14:30:00,58.74,58.81,58.7,58.8,62410.0,47.0664,47.1225,47.0344,47.1145,62410.0
2017-10-05 15:00:00,58.8,58.86,58.76,58.85,73271.0,47.1145,47.1626,47.0825,47.1546,73271.0
2017-10-05 15:30:00,58.83,58.86,58.76,58.83,266912.0,47.1386,47.1626,47.0825,47.1386,266912.0
2017-10-06 09:30:00,58.55,58.9,58.37,58.56,39736.0,46.9142,47.1946,46.77,46.9222,39736.0
2017-10-06 10:00:00,58.59,58.62,58.4,58.52,33802.0,46.9463,46.9703,46.794,46.8902,33802.0
2017-10-06 10:30:00,58.53,58.6,58.48,58.55,28354.0,46.8982,46.9543,46.8581,46.9142,28354.0
2017-10-06 11:00:00,58.56,58.65,58.53,58.65,26942.0,46.9222,46.9943,46.8982,46.9943,26942.0
2017-10-06 11:30:00,58.66,58.7,58.59,58.65,63852.0,47.0023,47.0344,46.9463,46.9943,63852.0
2017-10-06 12:00:00,58.66,58.75,58.56,58.6,18625.0,47.0023,47.0745,46.9222,46.9543,18625.0
2017-10-06 12:30:00,58.61,58.65,58.56,58.6,19470.0,46.9623,46.9943,46.9222,46.9543,19470.0
2017-10-06 13:00:00,58.61,58.62,58.54,58.59,44653.0,46.9623,46.9703,46.9062,46.9463,44653.0
2017-10-06 13:30:00,58.59,58.59,58.53,58.56,22116.0,46.9463,46.9463,46.8982,46.9222,22116.0
2017-10-06 14:00:00,58.58,58.58,58.52,58.55,21840.0,46.9382,46.9382,46.8902,46.9142,21840.0
2017-10-06 14:30:00,58.55,58.63,58.51,58.63,36131.0,46.9142,46.9783,46.8822,46.9783,36131.0
2017-10-06 15:00:00,58.63,58.71,58.57,58.7,40266.0,46.9783,47.0424,46.9302,47.0344,40266.0
2017-10-06 15:30:00,58.7,58.8,58.7,58.77,130009.0,47.0344,47.1145,47.0344,47.0905,130009.0
2017-10-09 09:30:00,58.88,59.08,58.82,58.91,24533.0,47.1786,47.3389,47.1305,47.2027,24533.0
2017-10-09 10:00:00,58.93,59.04,58.8,58.87,22477.0,47.2187,47.3068,47.1145,47.1706,22477.0
2017-10-09 10:30:00,58.87,59.03,58.85,59.0,37659.0,47.1706,47.2988,47.1546,47.2748,37659.0
2017-10-09 11:00:00,58.99,59.05,58.96,59.01,17464.0,47.2668,47.3148,47.2427,47.2828,17464.0
2017-10-09 11:30:00,59.03,59.14,59.02,59.11,48064.0,47.2988,47.387,47.2908,47.3629,48064.0
2017-10-09 12:00:00,59.12,59.14,59.05,59.11,21593.0,47.3709,47.387,47.3148,47.3629,21593.0
2017-10-09 12:30:00,59.12,59.14,59.06,59.06,36282.0,47.3709,47.387,47.3228,47.3228,36282.0
2017-10-09 13:00:00,59.06,59.1,59.03,59.1,32632.0,47.3228,47.3549,47.2988,47.3549,32632.0
2017-10-09 13:30:00,59.08,59.09,59.05,59.06,29907.0,47.3389,47.3469,47.3148,47.3228,29907.0
2017-10-09 14:00:00,59.06,59.14,59.06,59.11,49568.0,47.3228,47.387,47.3228,47.3629,49568.0
2017-10-09 14:30:00,59.11,59.15,59.08,59.13,76929.0,47.3629,47.395,47.3389,47.3789,76929.0
2017-10-09 15:00:00,59.13,59.13,59.02,59.07,59441.0,47.3789,47.3789,47.2908,47.3309,59441.0
2017-10-09 15:30:00,59.07,59.15,59.02,59.14,192019.0,47.3309,47.395,47.2908,47.387,192019.0
2017-10-10 09:30:00,59.27,59.37,59.04,59.35,35027.0,47.4911,47.5712,47.3068,47.5552,35027.0
2017-10-10 10:00:00,59.35,59.56,59.32,59.52,39742.0,47.5552,47.7235,47.5312,47.6914,39742.0
2017-10-10 10:30:00,59.52,59.63,59.48,59.63,35969.0,47.6914,47.7796,47.6594,47.7796,35969.0
2017-10-10 11:00:00,59.62,59.67,59.54,59.66,47092.0,47.7716,47.8116,47.7075,47.8036,47092.0
2017-10-10 11:30:00,59.66,59.67,59.52,59.6,28387.0,47.8036,47.8116,47.6914,47.7555,28387.0
2017-10-10 12:00:00,59.6,59.72,59.54,59.7,25968.0,47.7555,47.8517,47.7075,47.8357,25968.0
2017-10-10 12:30:00,59.7,59.71,59.62,59.66,21608.0,47.8357,47.8437,47.7716,47.8036,21608.0
2017-10-10 13:00:00,59.65,59.65,59.53,59.55,40041.0,47.7956,47.7956,47.6994,47.7155,40041.0
2017-10-10 13:30:00,59.55,59.73,59.53,59.66,38459.0,47.7155,47.8597,47.6994,47.8036,38459.0
2017-10-10 14:00:00,59.67,59.72,59.61,59.69,38435.0,47.8116,47.8517,47.7635,47.8276,38435.0
2017-10-10 14:30:00,59.68,59.7,59.63,59.68,61983.0,47.8196,47.8357,47.7796,47.8196,61983.0
2017-10-10 15:00:00,59.68,59.72,59.65,59.65,61641.0,47.8196,47.8517,47.7956,47.7956,61641.0
2017-10-10 15:30:00,59.66,59.89,59.65,59.85,353584.0,47.8036,47.9879,47.7956,47.9559,353584.0
2017-10-11 09:30:00,59.82,60.24,59.82,60.04,55435.0,47.9318,48.2683,47.9318,48.1081,55435.0
2017-10-11 10:00:00,60.04,60.04,59.9,59.94,43376.0,48.1081,48.1081,47.9959,48.028,43376.0
2017-10-11 10:30:00,59.94,59.96,59.56,59.6,45899.0,48.028,48.044,47.7235,47.7555,45899.0
2017-10-11 11:00:00,59.61,59.73,59.6,59.67,41568.0,47.7635,47.8597,47.7555,47.8116,41568.0
2017-10-11 11:30:00,59.68,59.77,59.64,59.73,28541.0,47.8196,47.8917,47.7876,47.8597,28541.0
2017-10-11 12:00:00,59.72,59.82,59.71,59.8,49829.0,47.8517,47.9318,47.8437,47.9158,49829.0
2017-10-11 12:30:00,59.78,59.78,59.7,59.73,16019.0,47.8998,47.8998,47.8357,47.8597,16019.0
2017-10-11 13:00:00,59.72,59.78,59.72,59.78,18731.0,47.8517,47.8998,47.8517,47.8998,18731.0
2017-10-11 13:30:00,59.78,59.79,59.72,59.73,26823.0,47.8998,47.9078,47.8517,47.8597,26823.0
2017-10-11 14:00:00,59.74,59.87,59.6,59.6,52992.0,47.8677,47.9719,47.7555,47.7555,52992.0
2017-10-11 14:30:00,59.62,59.65,59.55,59.61,42359.0,47.7716,47.7956,47.7155,47.7635,42359.0
2017-10-11 15:00:00,59.6,59.68,59.59,59.67,64290.0,47.7555,47.8196,47.7475,47.8116,64290.0
2017-10-11 15:30:00,59.66,59.82,59.65,59.79,272686.0,47.8036,47.9318,47.7956,47.9078,272686.0
2017-10-12 09:30:00,59.79,60.06,59.66,60.03,31613.0,47.9078,48.1241,47.8036,48.1001,31613.0
2017-10-12 10:00:00,60.05,60.19,59.99,60.18,25319.0,48.1161,48.2283,48.068,48.2203,25319.0
2017-10-12 10:30:00,60.17,60.36,60.16,60.32,30790.0,48.2123,48.3645,48.2042,48.3324,30790.0
2017-10-12 11:00:00,60.31,60.31,60.0,60.14,123674.0,48.3244,48.3244,48.076,48.1882,123674.0
2017-10-12 11:30:00,60.12,60.21,60.07,60.12,51159.0,48.1722,48.2443,48.1321,48.1722,51159.0
2017-10-12 12:00:00,60.09,60.12,59.99,60.09,40964.0,48.1482,48.1722,48.068,48.1482,40964.0
2017-10-12 12:30:00,60.1,60.31,60.09,60.3,37024.0,48.1562,48.3244,48.1482,48.3164,37024.0
2017-10-12 13:00:00,60.28,60.28,60.17,60.22,45032.0,48.3004,48.3004,48.2123,48.2523,45032.0
2017-10-12 13:30:00,60.21,60.23,60.16,60.17,40749.0,48.2443,48.2603,48.2042,48.2123,40749.0
2017-10-12 14:00:00,60.17,60.25,60.15,60.2,47687.0,48.2123,48.2764,48.1962,48.2363,47687.0
2017-10-12 14:30:00,60.2,60.39,60.19,60.26,68580.0,48.2363,48.3885,48.2283,48.2844,68580.0
2017-10-12 15:00:00,60.27,60.33,60.23,60.24,88547.0,48.2924,48.3405,48.2603,48.2683,88547.0
2017-10-12 15:30:00,60.24,60.34,60.15,60.33,258858.0,48.2683,48.3485,48.1962,48.3405,258858.0
2017-10-13 09:30:00,60.49,60.74,60.22,60.51,63661.0,48.4687,48.669,48.2523,48.4847,63661.0
2017-10-13 10:00:00,60.46,60.71,60.36,60.67,51486.0,48.4446,48.6449,48.3645,48.6129,51486.0
2017-10-13 10:30:00,60.64,60.69,60.44,60.45,21970.0,48.5889,48.6289,48.4286,48.4366,21970.0
2017-10-13 11:00:00,60.45,60.51,60.35,60.39,21167.0,48.4366,48.4847,48.3565,48.3885,21167.0
2017-10-13 11:30:00,60.38,60.4,60.33,60.34,33673.0,48.3805,48.3965,48.3405,48.3485,33673.0
2017-10-13 12:00:00,60.34,60.35,60.24,60.34,24148.0,48.3485,48.3565,48.2683,48.3485,24148.0
2017-10-13 12:30:00,60.34,60.39,60.32,60.39,21070.0,48.3485,48.3885,48.3324,48.3885,21070.0
2017-10-13 13:00:00,60.38,60.38,60.29,60.33,25984.0,48.3805,48.3805,48.3084,48.3405,25984.0
2017-10-13 13:30:00,60.33,60.34,60.22,60.22,33540.0,48.3405,48.3485,48.2523,48.2523,33540.0
2017-10-13 14:00:00,60.2,60.24,60.04,60.07,34422.0,48.2363,48.2683,48.1081,48.1321,34422.0
2017-10-13 14:30:00,60.07,60.18,60.06,60.18,48001.0,48.1321,48.2203,48.1241,48.2203,48001.0
2017-10-13 15:00:00,60.17,60.37,60.17,60.34,147346.0,48.2123,48.3725,48.2123,48.3485,147346.0
2017-10-13 15:30:00,60.33,60.46,60.32,60.42,344892.0,48.3405,48.4446,48.3324,48.4126,344892.0
2017-10-16 09:30:00,60.3,60.39,60.13,60.37,56289.0,48.3164,48.3885,48.1802,48.3725,56289.0
2017-10-16 10:00:00,60.36,60.6,60.27,60.6,346126.0,48.3645,48.5568,48.2924,48.5568,346126.0
2017-10-16 10:30:00,60.61,60.74,60.51,60.55,183112.0,48.5648,48.669,48.4847,48.5167,183112.0
2017-10-16 11:00:00,60.54,60.86,60.53,60.85,68851.0,48.5087,48.7651,48.5007,48.7571,68851.0
2017-10-16 11:30:00,60.83,60.97,60.81,60.94,55152.0,48.7411,48.8533,48.7251,48.8292,55152.0
2017-10-16 12:00:00,60.95,60.99,60.89,60.98,44694.0,48.8372,48.8693,48.7892,48.8613,44694.0
2017-10-16 12:30:00,60.99,61.04,60.88,60.89,43680.0,48.8693,48.9094,48.7812,48.7892,43680.0
2017-10-16 13:00:00,60.89,61.01,60.89,60.92,74635.0,48.7892,48.8853,48.7892,48.8132,74635.0
2017-10-16 13:30:00,60.91,60.95,60.84,60.9,38564.0,48.8052,48.8372,48.7491,48.7972,38564.0
2017-10-16 14:00:00,60.91,60.92,60.72,60.74,34018.0,48.8052,48.8132,48.653,48.669,34018.0
2017-10-16 14:30:00,60.73,60.84,60.66,60.78,36209.0,48.661,48.7491,48.6049,48.701,36209.0
2017-10-16 15:00:00,60.77,60.78,60.54,60.58,78676.0,48.693,48.701,48.5087,48.5408,78676.0
2017-10-16 15:30:00,60.58,60.66,60.56,60.64,192423.0,48.5408,48.6049,48.5248,48.5889,192423.0
2017-10-17 09:30:00,60.42,60.79,60.42,60.59,33659.0,48.4126,48.709,48.4126,48.5488,33659.0
2017-10-17 10:00:00,60.6,60.61,60.43,60.58,50508.0,48.5568,48.5648,48.4206,48.5408,50508.0
2017-10-17 10:30:00,60.58,60.7,60.45,60.49,59942.0,48.5408,48.6369,48.4366,48.4687,59942.0
2017-10-17 11:00:00,60.5,60.68,60.49,60.67,36759.0,48.4767,48.6209,48.4687,48.6129,36759.0
2017-10-17 11:30:00,60.66,60.73,60.62,60.64,31105.0,48.6049,48.661,48.5728,48.5889,31105.0
2017-10-17 12:00:00,60.64,60.77,60.63,60.77,37726.0,48.5889,48.693,48.5808,48.693,37726.0
2017-10-17 12:30:00,60.77,60.87,60.71,60.72,59679.0,48.693,48.7731,48.6449,48.653,59679.0
2017-10-17 13:00:00,60.69,60.84,60.69,60.82,35766.0,48.6289,48.7491,48.6289,48.7331,35766.0
2017-10-17 13:30:00,60.82,60.88,60.73,60.81,44831.0,48.7331,48.7812,48.661,48.7251,44831.0
2017-10-17 14:00:00,60.82,60.92,60.78,60.78,43618.0,48.7331,48.8132,48.701,48.701,43618.0
2017-10-17 14:30:00,60.77,61.0,60.77,60.88,109301.0,48.693,48.8773,48.693,48.7812,109301.0
2017-10-17 15:00:00,60.86,60.95,60.86,60.92,46330.0,48.7651,48.8372,48.7651,48.8132,46330.0
2017-10-17 15:30:00,60.92,61.04,60.91,60.98,138531.0,48.8132,48.9094,48.8052,48.8613,138531.0
2017-10-18 09:30:00,60.8,61.01,60.79,60.95,37112.0,48.7171,48.8853,48.709,48.8372,37112.0
2017-10-18 10:00:00,60.98,60.98,60.82,60.85,23559.0,48.8613,48.8613,48.7331,48.7571,23559.0
2017-10-18 10:30:00,60.84,60.86,60.79,60.85,20124.0,48.7491,48.7651,48.709,48.7571,20124.0
2017-10-18 11:00:00,60.86,60.86,60.73,60.75,40419.0,48.7651,48.7651,48.661,48.677,40419.0
2017-10-18 11:30:00,60.75,60.84,60.71,60.76,29518.0,48.677,48.7491,48.6449,48.685,29518.0
2017-10-18 12:00:00,60.75,60.75,60.7,60.72,22113.0,48.677,48.677,48.6369,48.653,22113.0
2017-10-18 12:30:00,60.71,60.76,60.68,60.75,16569.0,48.6449,48.685,48.6209,48.677,16569.0
2017-10-18 13:00:00,60.75,60.85,60.74,60.8,17048.0,48.677,48.7571,48.669,48.7171,17048.0
2017-10-18 13:30:00,60.82,60.89,60.77,60.86,42515.0,48.7331,48.7892,48.693,48.7651,42515.0
2017-10-18 14:00:00,60.87,60.96,60.87,60.92,38774.0,48.7731,48.8453,48.7731,48.8132,38774.0
2017-10-18 14:30:00,60.91,60.92,60.87,60.88,50117.0,48.8052,48.8132,48.7731,48.7812,50117.0
2017-10-18 15:00:00,60.89,61.03,60.89,61.02,85822.0,48.7892,48.9013,48.7892,48.8933,85822.0
2017-10-18 15:30:00,61.02,61.11,61.01,61.05,169228.0,48.8933,48.9654,48.8853,48.9174,169228.0
2017-10-19 09:30:00,61.02,61.31,61.02,61.16,51042.0,48.8933,49.1257,48.8933,49.0055,51042.0
2017-10-19 10:00:00,61.15,61.21,61.08,61.18,40839.0,48.9975,49.0456,48.9414,49.0215,40839.0
2017-10-19 10:30:00,61.16,61.21,61.06,61.07,45512.0,49.0055,49.0456,48.9254,48.9334,45512.0
2017-10-19 11:00:00,61.07,61.22,61.07,61.2,25507.0,48.9334,49.0536,48.9334,49.0376,25507.0
2017-10-19 11:30:00,61.19,61.31,61.14,61.29,28201.0,49.0295,49.1257,48.9895,49.1097,28201.0
2017-10-19 12:00:00,61.3,61.33,61.24,61.3,28273.0,49.1177,49.1417,49.0696,49.1177,28273.0
2017-10-19 12:30:00,61.3,61.33,61.3,61.31,15681.0,49.1177,49.1417,49.1177,49.1257,15681.0
2017-10-19 13:00:00,61.3,61.32,61.24,61.31,27212.0,49.1177,49.1337,49.0696,49.1257,27212.0
2017-10-19 13:30:00,61.3,61.36,61.27,61.35,29165.0,49.1177,49.1658,49.0937,49.1578,29165.0
2017-10-19 14:00:00,61.35,61.36,61.24,61.32,45633.0,49.1578,49.1658,49.0696,49.1337,45633.0
2017-10-19 14:30:00,61.32,61.41,61.31,61.37,52873.0,49.1337,49.2058,49.1257,49.1738,52873.0
2017-10-19 15:00:00,61.37,61.48,61.34,61.47,67379.0,49.1738,49.2619,49.1497,49.2539,67379.0
2017-10-19 15:30:00,61.46,61.57,61.41,61.56,179902.0,49.2459,49.334,49.2058,49.326,179902.0
2017-10-20 09:30:00,61.49,61.74,61.42,61.55,82611.0,49.2699,49.4702,49.2138,49.318,82611.0
2017-10-20 10:00:00,61.56,61.6,61.42,61.54,37787.0,49.326,49.3581,49.2138,49.31,37787.0
2017-10-20 10:30:00,61.55,61.7,61.51,61.67,23790.0,49.318,49.4382,49.286,49.4142,23790.0
2017-10-20 11:00:00,61.68,61.68,61.49,61.52,19115.0,49.4222,49.4222,49.2699,49.294,19115.0
2017-10-20 11:30:00,61.52,61.54,61.33,61.39,16672.0,49.294,49.31,49.1417,49.1898,16672.0
2017-10-20 12:00:00,61.39,61.42,61.34,61.38,15402.0,49.1898,49.2138,49.1497,49.1818,15402.0
2017-10-20 12:30:00,61.39,61.39,61.3,61.31,11495.0,49.1898,49.1898,49.1177,49.1257,11495.0
2017-10-20 13:00:00,61.3,61.3,61.22,61.26,23416.0,49.1177,49.1177,49.0536,49.0856,23416.0
2017-10-20 13:30:00,61.26,61.3,61.23,61.24,19919.0,49.0856,49.1177,49.0616,49.0696,19919.0
2017-10-20 14:00:00,61.23,61.35,61.23,61.31,51389.0,49.0616,49.1578,49.0616,49.1257,51389.0
2017-10-20 14:30:00,61.31,61.5,61.31,61.42,84522.0,49.1257,49.2779,49.1257,49.2138,84522.0
2017-10-20 15:00:00,61.4,61.5,61.39,61.49,27306.0,49.1978,49.2779,49.1898,49.2699,27306.0
2017-10-20 15:30:00,61.49,61.56,61.47,61.56,210040.0,49.2699,49.326,49.2539,49.326,210040.0
2017-10-23 09:30:00,61.69,61.75,61.39,61.46,61516.0,49.4302,49.4783,49.1898,49.2459,61516.0
2017-10-23 10:00:00,61.51,61.62,61.46,61.6,28919.0,49.286,49.3741,49.2459,49.3581,28919.0
2017-10-23 10:30:00,61.6,61.69,61.53,61.68,27654.0,49.3581,49.4302,49.302,49.4222,27654.0
2017-10-23 11:00:00,61.69,61.74,61.63,61.69,34646.0,49.4302,49.4702,49.3821,49.4302,34646.0
2017-10-23 11:30:00,61.7,61.72,61.64,61.68,23142.0,49.4382,49.4542,49.3901,49.4222,23142.0
2017-10-23 12:00:00,61.67,61.68,61.59,61.59,18914.0,49.4142,49.4222,49.3501,49.3501,18914.0
2017-10-23 12:30:00,61.59,61.7,61.58,61.63,14977.0,49.3501,49.4382,49.342,49.3821,14977.0
2017-10-23 13:00:00,61.63,61.68,61.58,61.68,16217.0,49.3821,49.4222,49.342,49.4222,16217.0
2017-10-23 13:30:00,61.67,61.74,61.63,61.72,23453.0,49.4142,49.4702,49.3821,49.4542,23453.0
2017-10-23 14:00:00,61.74,61.74,61.63,61.72,33636.0,49.4702,49.4702,49.3821,49.4542,33636.0
2017-10-23 14:30:00,61.7,61.74,61.65,61.69,42521.0,49.4382,49.4702,49.3981,49.4302,42521.0
2017-10-23 15:00:00,61.69,61.69,61.61,61.68,64975.0,49.4302,49.4302,49.3661,49.4222,64975.0
2017-10-23 15:30:00,61.68,61.76,61.67,61.69,277939.0,49.4222,49.4863,49.4142,49.4302,277939.0
2017-10-24 09:30:00,61.61,61.69,61.41,61.5,64243.0,49.3661,49.4302,49.2058,49.2779,64243.0
2017-10-24 10:00:00,61.5,61.67,61.45,61.66,39153.0,49.2779,49.4142,49.2379,49.4061,39153.0
2017-10-24 10:30:00,61.66,61.69,61.51,61.51,30202.0,49.4061,49.4302,49.286,49.286,30202.0
2017-10-24 11:00:00,61.51,61.59,61.5,61.51,35843.0,49.286,49.3501,49.2779,49.286,35843.0
2017-10-24 11:30:00,61.53,61.59,61.45,61.59,27243.0,49.302,49.3501,49.2379,49.3501,27243.0
2017-10-24 12:00:00,61.59,61.6,61.47,61.5,17461.0,49.3501,49.3581,49.2539,49.2779,17461.0
2017-10-24 12:30:00,61.5,61.61,61.5,61.6,19398.0,49.2779,49.3661,49.2779,49.3581,19398.0
2017-10-24 13:00:00,61.61,61.65,61.55,61.56,22754.0,49.3661,49.3981,49.318,49.326,22754.0
2017-10-24 13:30:00,61.55,61.56,61.5,61.51,27771.0,49.318,49.326,49.2779,49.286,27771.0
2017-10-24 14:00:00,61.52,61.63,61.51,61.63,29532.0,49.294,49.3821,49.286,49.3821,29532.0
2017-10-24 14:30:00,61.64,61.71,61.62,61.68,26684.0,49.3901,49.4462,49.3741,49.4222,26684.0
2017-10-24 15:00:00,61.67,61.76,61.63,61.71,62113.0,49.4142,49.4863,49.3821,49.4462,62113.0
2017-10-24 15:30:00,61.71,61.82,61.7,61.74,211945.0,49.4462,49.5343,49.4382,49.4702,211945.0
2017-10-25 09:30:00,61.5,61.71,60.6,60.65,80427.0,49.2779,49.4462,48.5568,48.5969,80427.0
2017-10-25 10:00:00,60.64,60.74,60.52,60.68,91762.0,48.5889,48.669,48.4927,48.6209,91762.0
2017-10-25 10:30:00,60.7,60.81,60.66,60.73,101508.0,48.6369,48.7251,48.6049,48.661,101508.0
2017-10-25 11:00:00,60.73,61.08,60.67,61.03,78549.0,48.661,48.9414,48.6129,48.9013,78549.0
2017-10-25 11:30:00,61.02,61.09,60.97,61.03,21080.0,48.8933,48.9494,48.8533,48.9013,21080.0
2017-10-25 12:00:00,61.04,61.04,60.86,60.92,67715.0,48.9094,48.9094,48.7651,48.8132,67715.0
2017-10-25 12:30:00,60.92,60.94,60.74,60.83,23915.0,48.8132,48.8292,48.669,48.7411,23915.0
2017-10-25 13:00:00,60.85,61.03,60.82,60.94,51638.0,48.7571,48.9013,48.7331,48.8292,51638.0
2017-10-25 13:30:00,60.94,61.16,60.92,61.1,195951.0,48.8292,49.0055,48.8132,48.9574,195951.0
2017-10-25 14:00:00,61.1,61.15,61.06,61.09,53425.0,48.9574,48.9975,48.9254,48.9494,53425.0
2017-10-25 14:30:00,61.1,61.26,61.09,61.24,106155.0,48.9574,49.0856,48.9494,49.0696,106155.0
2017-10-25 15:00:00,61.24,61.29,61.14,61.25,120967.0,49.0696,49.1097,48.9895,49.0776,120967.0
2017-10-25 15:30:00,61.25,61.26,61.06,61.1,360720.0,49.0776,49.0856,48.9254,48.9574,360720.0
2017-10-26 09:30:00,61.5,61.96,61.5,61.9,75837.0,49.2779,49.6465,49.2779,49.5984,75837.0
2017-10-26 10:00:00,61.92,61.92,61.49,61.57,45894.0,49.6145,49.6145,49.2699,49.334,45894.0
2017-10-26 10:30:00,61.56,61.67,61.47,61.6,35030.0,49.326,49.4142,49.2539,49.3581,35030.0
2017-10-26 11:00:00,61.58,61.58,61.25,61.27,45417.0,49.342,49.342,49.0776,49.0937,45417.0
2017-10-26 11:30:00,61.28,61.44,61.23,61.4,38457.0,49.1017,49.2299,49.0616,49.1978,38457.0
2017-10-26 12:00:00,61.39,61.51,61.32,61.48,30804.0,49.1898,49.286,49.1337,49.2619,30804.0
2017-10-26 12:30:00,61.48,61.48,61.35,61.4,30061.0,49.2619,49.2619,49.1578,49.1978,30061.0
2017-10-26 13:00:00,61.4,61.53,61.34,61.53,21672.0,49.1978,49.302,49.1497,49.302,21672.0
2017-10-26 13:30:00,61.54,61.54,61.32,61.41,33300.0,49.31,49.31,49.1337,49.2058,33300.0
2017-10-26 14:00:00,61.43,61.56,61.43,61.54,37209.0,49.2219,49.326,49.2219,49.31,37209.0
2017-10-26 14:30:00,61.53,61.54,61.23,61.33,96374.0,49.302,49.31,49.0616,49.1417,96374.0
2017-10-26 15:00:00,61.34,61.46,61.34,61.4,52574.0,49.1497,49.2459,49.1497,49.1978,52574.0
2017-10-26 15:30:00,61.41,61.5,61.27,61.37,213789.0,49.2058,49.2779,49.0937,49.1738,213789.0
2017-10-27 09:30:00,61.38,61.5,61.17,61.2,33301.0,49.1818,49.2779,49.0135,49.0376,33301.0
2017-10-27 10:00:00,61.25,61.71,61.25,61.6,55068.0,49.0776,49.4462,49.0776,49.3581,55068.0
2017-10-27 10:30:00,61.61,61.74,61.54,61.63,48477.0,49.3661,49.4702,49.31,49.3821,48477.0
2017-10-27 11:00:00,61.65,61.75,61.61,61.71,63788.0,49.3981,49.4783,49.3661,49.4462,63788.0
2017-10-27 11:30:00,61.72,61.76,61.57,61.61,23890.0,49.4542,49.4863,49.334,49.3661,23890.0
2017-10-27 12:00:00,61.6,61.69,61.59,61.61,20161.0,49.3581,49.4302,49.3501,49.3661,20161.0
2017-10-27 12:30:00,61.61,61.69,61.58,61.68,17752.0,49.3661,49.4302,49.342,49.4222,17752.0
2017-10-27 13:00:00,61.66,61.7,61.63,61.66,12147.0,49.4061,49.4382,49.3821,49.4061,12147.0
2017-10-27 13:30:00,61.66,61.69,61.6,61.68,19380.0,49.4061,49.4302,49.3581,49.4222,19380.0
2017-10-27 14:00:00,61.67,61.79,61.64,61.77,48381.0,49.4142,49.5103,49.3901,49.4943,48381.0
2017-10-27 14:30:00,61.76,61.79,61.65,61.7,92751.0,49.4863,49.5103,49.3981,49.4382,92751.0
2017-10-27 15:00:00,61.7,61.8,61.66,61.75,31317.0,49.4382,49.5183,49.4061,49.4783,31317.0
2017-10-27 15:30:00,61.75,61.81,61.63,61.8,126325.0,49.4783,49.5263,49.3821,49.5183,126325.0
2017-10-30 09:30:00,61.8,61.85,61.58,61.73,34772.0,49.5183,49.5584,49.342,49.4622,34772.0
2017-10-30 10:00:00,61.7,61.86,61.63,61.69,25300.0,49.4382,49.5664,49.3821,49.4302,25300.0
2017-10-30 10:30:00,61.71,62.0,61.66,61.92,43274.0,49.4462,49.6786,49.4061,49.6145,43274.0
2017-10-30 11:00:00,61.88,61.88,61.67,61.75,20334.0,49.5824,49.5824,49.4142,49.4783,20334.0
2017-10-30 11:30:00,61.74,61.77,61.66,61.68,31804.0,49.4702,49.4943,49.4061,49.4222,31804.0
2017-10-30 12:00:00,61.67,61.78,61.65,61.73,18492.0,49.4142,49.5023,49.3981,49.4622,18492.0
2017-10-30 12:30:00,61.72,61.74,61.63,61.65,15750.0,49.4542,49.4702,49.3821,49.3981,15750.0
2017-10-30 13:00:00,61.65,61.75,61.65,61.7,24570.0,49.3981,49.4783,49.3981,49.4382,24570.0
2017-10-30 13:30:00,61.71,61.76,61.66,61.68,16684.0,49.4462,49.4863,49.4061,49.4222,16684.0
2017-10-30 14:00:00,61.69,61.8,61.65,61.75,24276.0,49.4302,49.5183,49.3981,49.4783,24276.0
2017-10-30 14:30:00,61.74,61.84,61.68,61.79,23014.0,49.4702,49.5504,49.4222,49.5103,23014.0
2017-10-30 15:00:00,61.78,61.79,61.71,61.75,50304.0,49.5023,49.5103,49.4462,49.4783,50304.0
2017-10-30 15:30:00,61.75,61.9,61.73,61.82,118663.0,49.4783,49.5984,49.4622,49.5343,118663.0
2017-10-31 09:30:00,61.71,62.0,61.65,61.87,29524.0,49.4462,49.6786,49.3981,49.5744,29524.0
2017-10-31 10:00:00,61.88,61.9,61.63,61.74,25474.0,49.5824,49.5984,49.3821,49.4702,25474.0
2017-10-31 10:30:00,61.75,62.01,61.74,61.89,23110.0,49.4783,49.6866,49.4702,49.5904,23110.0
2017-10-31 11:00:00,61.9,62.0,61.89,61.92,14449.0,49.5984,49.6786,49.5904,49.6145,14449.0
2017-10-31 11:30:00,61.96,62.0,61.85,61.92,20809.0,49.6465,49.6786,49.5584,49.6145,20809.0
2017-10-31 12:00:00,61.95,62.01,61.88,61.89,24661.0,49.6385,49.6866,49.5824,49.5904,24661.0
2017-10-31 12:30:00,61.87,61.93,61.84,61.87,16998.0,49.5744,49.6225,49.5504,49.5744,16998.0
2017-10-31 13:00:00,61.88,61.96,61.87,61.87,32604.0,49.5824,49.6465,49.5744,49.5744,32604.0
2017-10-31 13:30:00,61.87,61.91,61.83,61.86,16175.0,49.5744,49.6065,49.5424,49.5664,16175.0
2017-10-31 14:00:00,61.89,61.9,61.74,61.9,35397.0,49.5904,49.5984,49.4702,49.5984,35397.0
2017-10-31 14:30:00,61.91,61.98,61.86,61.97,38008.0,49.6065,49.6626,49.5664,49.6545,38008.0
2017-10-31 15:00:00,61.96,62.14,61.95,62.13,103494.0,49.6465,49.7908,49.6385,49.7827,103494.0
2017-10-31 15:30:00,62.14,62.14,61.9,61.99,199365.0,49.7908,49.7908,49.5984,49.6706,199365.0
2017-11-01 09:30:00,61.98,62.04,61.53,61.69,58506.0,49.6626,49.7106,49.302,49.4302,58506.0
2017-11-01 10:00:00,61.73,61.89,61.64,61.74,26921.0,49.4622,49.5904,49.3901,49.4702,26921.0
2017-11-01 10:30:00,61.68,61.91,61.61,61.85,37824.0,49.4222,49.6065,49.3661,49.5584,37824.0
2017-11-01 11:00:00,61.85,61.86,61.61,61.62,30004.0,49.5584,49.5664,49.3661,49.3741,30004.0
2017-11-01 11:30:00,61.64,61.66,61.55,61.64,25882.0,49.3901,49.4061,49.318,49.3901,25882.0
2017-11-01 12:00:00,61.64,61.83,61.61,61.76,20707.0,49.3901,49.5424,49.3661,49.4863,20707.0
2017-11-01 12:30:00,61.77,61.77,61.63,61.66,36189.0,49.4943,49.4943,49.3821,49.4061,36189.0
2017-11-01 13:00:00,61.65,61.69,61.49,61.51,52424.0,49.3981,49.4302,49.2699,49.286,52424.0
2017-11-01 13:30:00,61.5,61.67,61.48,61.59,48325.0,49.2779,49.4142,49.2619,49.3501,48325.0
2017-11-01 14:00:00,61.61,61.83,61.49,61.52,79723.0,49.3661,49.5424,49.2699,49.294,79723.0
2017-11-01 14:30:00,61.52,61.72,61.52,61.66,85129.0,49.294,49.4542,49.294,49.4061,85129.0
2017-11-01 15:00:00,61.65,61.86,61.63,61.86,174731.0,49.3981,49.5664,49.3821,49.5664,174731.0
2017-11-01 15:30:00,61.85,61.89,61.77,61.8,283033.0,49.5584,49.5904,49.4943,49.5183,283033.0
2017-11-02 09:30:00,61.89,62.02,61.8,61.93,41849.0,49.5904,49.6946,49.5183,49.6225,41849.0
2017-11-02 10:00:00,61.89,62.03,61.75,61.88,75566.0,49.5904,49.7026,49.4783,49.5824,75566.0
2017-11-02 10:30:00,61.87,62.13,61.85,62.09,84059.0,49.5744,49.7827,49.5584,49.7507,84059.0
2017-11-02 11:00:00,62.1,62.41,61.98,62.39,54541.0,49.7587,50.0071,49.6626,49.9911,54541.0
2017-11-02 11:30:00,62.38,62.44,62.28,62.28,72121.0,49.9831,50.0311,49.9029,49.9029,72121.0
2017-11-02 12:00:00,62.28,62.39,62.21,62.22,73232.0,49.9029,49.9911,49.8468,49.8549,73232.0
2017-11-02 12:30:00,62.19,62.19,61.78,61.91,739423.0,49.8308,49.8308,49.5023,49.6065,739423.0
2017-11-02 13:00:00,61.88,62.41,61.88,62.32,89838.0,49.5824,50.0071,49.5824,49.935,89838.0
2017-11-02 13:30:00,62.3,62.39,62.17,62.27,80226.0,49.919,49.9911,49.8148,49.8949,80226.0
2017-11-02 14:00:00,62.26,62.35,62.2,62.23,56050.0,49.8869,49.959,49.8388,49.8629,56050.0
2017-11-02 14:30:00,62.25,62.25,62.09,62.25,107657.0,49.8789,49.8789,49.7507,49.8789,107657.0
2017-11-02 15:00:00,62.23,62.42,62.19,62.38,168300.0,49.8629,50.0151,49.8308,49.9831,168300.0
2017-11-02 15:30:00,62.38,62.49,62.21,62.26,436846.0,49.9831,50.0712,49.8468,49.8869,436846.0
2017-11-03 09:30:00,61.58,62.64,61.49,62.01,152790.0,49.342,50.1914,49.2699,49.6866,152790.0
2017-11-03 10:00:00,62.14,62.67,62.12,62.56,138459.0,49.7908,50.2154,49.7747,50.1273,138459.0
2017-11-03 10:30:00,62.51,62.54,62.29,62.41,90233.0,50.0872,50.1113,49.9109,50.0071,90233.0
2017-11-03 11:00:00,62.43,62.53,62.32,62.48,86690.0,50.0231,50.1032,49.935,50.0632,86690.0
2017-11-03 11:30:00,62.48,62.65,62.41,62.59,50183.0,50.0632,50.1994,50.0071,50.1513,50183.0
2017-11-03 12:00:00,62.57,62.83,62.51,62.64,36585.0,50.1353,50.3436,50.0872,50.1914,36585.0
2017-11-03 12:30:00,62.66,62.68,62.55,62.59,31917.0,50.2074,50.2234,50.1193,50.1513,31917.0
2017-11-03 13:00:00,62.59,62.65,62.41,62.49,34636.0,50.1513,50.1994,50.0071,50.0712,34636.0
2017-11-03 13:30:00,62.46,62.47,62.16,62.21,87958.0,50.0472,50.0552,49.8068,49.8468,87958.0
2017-11-03 14:00:00,62.2,62.35,62.15,62.29,49264.0,49.8388,49.959,49.7988,49.9109,49264.0
2017-11-03 14:30:00,62.29,62.35,62.17,62.31,116639.0,49.9109,49.959,49.8148,49.927,116639.0
2017-11-03 15:00:00,62.31,62.43,62.23,62.3,129471.0,49.927,50.0231,49.8629,49.919,129471.0
2017-11-03 15:30:00,62.31,62.33,62.15,62.19,310358.0,49.927,49.943,49.7988,49.8308,310358.0
2017-11-06 09:30:00,62.41,62.41,61.95,62.11,80591.0,50.0071,50.0071,49.6385,49.7667,80591.0
2017-11-06 10:00:00,62.14,62.19,62.04,62.17,42372.0,49.7908,49.8308,49.7106,49.8148,42372.0
2017-11-06 10:30:00,62.17,62.4,62.14,62.37,43192.0,49.8148,49.9991,49.7908,49.975,43192.0
2017-11-06 11:00:00,62.38,62.57,62.32,62.56,55997.0,49.9831,50.1353,49.935,50.1273,55997.0
2017-11-06 11:30:00,62.55,62.67,62.46,62.65,59254.0,50.1193,50.2154,50.0472,50.1994,59254.0
2017-11-06 12:00:00,62.69,62.69,62.42,62.47,56290.0,50.2315,50.2315,50.0151,50.0552,56290.0
2017-11-06 12:30:00,62.47,62.57,62.45,62.5,43496.0,50.0552,50.1353,50.0391,50.0792,43496.0
2017-11-06 13:00:00,62.5,62.59,62.35,62.39,37213.0,50.0792,50.1513,49.959,49.9911,37213.0
2017-11-06 13:30:00,62.38,62.45,62.36,62.44,23924.0,49.9831,50.0391,49.967,50.0311,23924.0
2017-11-06 14:00:00,62.43,62.43,62.28,62.35,50911.0,50.0231,50.0231,49.9029,49.959,50911.0
2017-11-06 14:30:00,62.35,62.36,62.24,62.33,102348.0,49.959,49.967,49.8709,49.943,102348.0
2017-11-06 15:00:00,62.33,62.39,62.21,62.31,103235.0,49.943,49.9911,49.8468,49.927,103235.0
2017-11-06 15:30:00,62.32,62.37,62.1,62.12,252407.0,49.935,49.975,49.7587,49.7747,252407.0
2017-11-07 09:30:00,62.34,62.48,62.01,62.46,58946.0,49.951,50.0632,49.6866,50.0472,58946.0
2017-11-07 10:00:00,62.46,62.53,62.19,62.35,83106.0,50.0472,50.1032,49.8308,49.959,83106.0
2017-11-07 10:30:00,62.37,62.52,62.3,62.48,86559.0,49.975,50.0952,49.919,50.0632,86559.0
2017-11-07 11:00:00,62.48,62.63,62.38,62.58,55340.0,50.0632,50.1834,49.9831,50.1433,55340.0
2017-11-07 11:30:00,62.58,62.75,62.53,62.59,37717.0,50.1433,50.2795,50.1032,50.1513,37717.0
2017-11-07 12:00:00,62.59,62.78,62.55,62.72,66348.0,50.1513,50.3036,50.1193,50.2555,66348.0
2017-11-07 12:30:00,62.73,62.84,62.73,62.79,28430.0,50.2635,50.3516,50.2635,50.3116,28430.0
2017-11-07 13:00:00,62.79,62.99,62.78,62.88,40570.0,50.3116,50.4718,50.3036,50.3837,40570.0
2017-11-07 13:30:00,62.85,63.01,62.85,62.94,34361.0,50.3597,50.4879,50.3597,50.4318,34361.0
2017-11-07 14:00:00,62.93,63.01,62.81,62.85,67623.0,50.4238,50.4879,50.3276,50.3597,67623.0
2017-11-07 14:30:00,62.84,62.85,62.69,62.78,96429.0,50.3516,50.3597,50.2315,50.3036,96429.0
2017-11-07 15:00:00,62.8,62.88,62.76,62.84,114645.0,50.3196,50.3837,50.2875,50.3516,114645.0
2017-11-07 15:30:00,62.85,62.89,62.79,62.86,200754.0,50.3597,50.3917,50.3116,50.3677,200754.0
2017-11-08 09:30:00,62.77,63.15,62.77,63.0,45106.0,50.2956,50.6,50.2956,50.4798,45106.0
2017-11-08 10:00:00,62.99,63.02,62.77,62.87,44469.0,50.4718,50.4959,50.2956,50.3757,44469.0
2017-11-08 10:30:00,62.83,62.83,62.55,62.6,53476.0,50.3436,50.3436,50.1193,50.1593,53476.0
2017-11-08 11:00:00,62.6,62.6,62.29,62.38,38679.0,50.1593,50.1593,49.9109,49.9831,38679.0
2017-11-08 11:30:00,62.4,62.53,62.29,62.48,52239.0,49.9991,50.1032,49.9109,50.0632,52239.0
2017-11-08 12:00:00,62.46,62.47,62.32,62.36,48744.0,50.0472,50.0552,49.935,49.967,48744.0
2017-11-08 12:30:00,62.39,62.49,62.38,62.41,24933.0,49.9911,50.0712,49.9831,50.0071,24933.0
2017-11-08 13:00:00,62.4,62.58,62.36,62.48,55794.0,49.9991,50.1433,49.967,50.0632,55794.0
2017-11-08 13:30:00,62.48,62.61,62.45,62.58,48799.0,50.0632,50.1673,50.0391,50.1433,48799.0
2017-11-08 14:00:00,62.57,62.69,62.53,62.68,43751.0,50.1353,50.2315,50.1032,50.2234,43751.0
2017-11-08 14:30:00,62.69,62.8,62.66,62.73,75909.0,50.2315,50.3196,50.2074,50.2635,75909.0
2017-11-08 15:00:00,62.72,62.73,62.61,62.68,166498.0,50.2555,50.2635,50.1673,50.2234,166498.0
2017-11-08 15:30:00,62.69,62.81,62.64,62.66,353358.0,50.2315,50.3276,50.1914,50.2074,353358.0
2017-11-09 09:30:00,62.4,62.78,62.19,62.47,63529.0,49.9991,50.3036,49.8308,50.0552,63529.0
2017-11-09 10:00:00,62.48,62.72,62.47,62.63,69914.0,50.0632,50.2555,50.0552,50.1834,69914.0
2017-11-09 10:30:00,62.63,62.67,62.4,62.47,69228.0,50.1834,50.2154,49.9991,50.0552,69228.0
2017-11-09 11:00:00,62.47,62.59,62.46,62.5,49800.0,50.0552,50.1513,50.0472,50.0792,49800.0
2017-11-09 11:30:00,62.49,62.8,62.46,62.74,39120.0,50.0712,50.3196,50.0472,50.2715,39120.0
2017-11-09 12:00:00,62.76,62.76,62.55,62.61,37870.0,50.2875,50.2875,50.1193,50.1673,37870.0
2017-11-09 12:30:00,62.6,62.66,62.44,62.47,39653.0,50.1593,50.2074,50.0311,50.0552,39653.0
2017-11-09 13:00:00,62.47,62.63,62.45,62.61,41685.0,50.0552,50.1834,50.0391,50.1673,41685.0
2017-11-09 13:30:00,62.62,62.71,62.55,62.61,24624.0,50.1754,50.2475,50.1193,50.1673,24624.0
2017-11-09 14:00:00,62.58,62.77,62.56,62.76,57156.0,50.1433,50.2956,50.1273,50.2875,57156.0
2017-11-09 14:30:00,62.77,62.77,62.63,62.71,41646.0,50.2956,50.2956,50.1834,50.2475,41646.0
2017-11-09 15:00:00,62.71,62.84,62.7,62.81,71528.0,50.2475,50.3516,50.2395,50.3276,71528.0
2017-11-09 15:30:00,62.82,62.9,62.74,62.81,162507.0,50.3356,50.3997,50.2715,50.3276,162507.0
2017-11-10 09:30:00,62.46,62.64,62.34,62.54,63233.0,50.0472,50.1914,49.951,50.1113,63233.0
2017-11-10 10:00:00,62.55,62.62,62.36,62.51,41232.0,50.1193,50.1754,49.967,50.0872,41232.0
2017-11-10 10:30:00,62.5,62.56,62.42,62.55,39996.0,50.0792,50.1273,50.0151,50.1193,39996.0
2017-11-10 11:00:00,62.55,62.57,62.22,62.26,41595.0,50.1193,50.1353,49.8549,49.8869,41595.0
2017-11-10 11:30:00,62.25,62.33,62.17,62.33,30521.0,49.8789,49.943,49.8148,49.943,30521.0
2017-11-10 12:00:00,62.35,62.48,62.3,62.48,28091.0,49.959,50.0632,49.919,50.0632,28091.0
2017-11-10 12:30:00,62.49,62.56,62.45,62.48,63547.0,50.0712,50.1273,50.0391,50.0632,63547.0
2017-11-10 13:00:00,62.49,62.49,62.32,62.41,51413.0,50.0712,50.0712,49.935,50.0071,51413.0
2017-11-10 13:30:00,62.43,62.49,62.37,62.49,32006.0,50.0231,50.0712,49.975,50.0712,32006.0
2017-11-10 14:00:00,62.51,62.74,62.43,62.73,61901.0,50.0872,50.2715,50.0231,50.2635,61901.0
2017-11-10 14:30:00,62.74,62.77,62.5,62.51,66117.0,50.2715,50.2956,50.0792,50.0872,66117.0
2017-11-10 15:00:00,62.52,62.64,62.51,62.6,82265.0,50.0952,50.1914,50.0872,50.1593,82265.0
2017-11-10 15:30:00,62.6,62.68,62.44,62.47,272794.0,50.1593,50.2234,50.0311,50.0552,272794.0
2017-11-13 09:30:00,62.63,62.86,62.54,62.77,40021.0,50.1834,50.3677,50.1113,50.2956,40021.0
2017-11-13 10:00:00,62.73,62.94,62.66,62.93,22646.0,50.2635,50.4318,50.2074,50.4238,22646.0
2017-11-13 10:30:00,62.94,62.95,62.75,62.88,27401.0,50.4318,50.4398,50.2795,50.3837,27401.0
2017-11-13 11:00:00,62.89,62.97,62.86,62.96,30200.0,50.3917,50.4558,50.3677,50.4478,30200.0
2017-11-13 11:30:00,62.96,63.16,62.93,63.08,34740.0,50.4478,50.608,50.4238,50.5439,34740.0
2017-11-13 12:00:00,63.12,63.16,63.0,63.12,34652.0,50.576,50.608,50.4798,50.576,34652.0
2017-11-13 12:30:00,63.15,63.27,63.09,63.2,37289.0,50.6,50.6962,50.552,50.6401,37289.0
2017-11-13 13:00:00,63.21,63.25,63.12,63.22,25126.0,50.6481,50.6802,50.576,50.6561,25126.0
2017-11-13 13:30:00,63.21,63.32,63.17,63.32,28337.0,50.6481,50.7362,50.6161,50.7362,28337.0
2017-11-13 14:00:00,63.31,63.35,63.2,63.22,52910.0,50.7282,50.7603,50.6401,50.6561,52910.0
2017-11-13 14:30:00,63.22,63.28,63.2,63.25,48730.0,50.6561,50.7042,50.6401,50.6802,48730.0
2017-11-13 15:00:00,63.24,63.35,63.21,63.26,58804.0,50.6721,50.7603,50.6481,50.6882,58804.0
2017-11-13 15:30:00,63.25,63.42,63.22,63.39,191800.0,50.6802,50.8164,50.6561,50.7923,191800.0
2017-11-14 09:30:00,63.26,63.59,63.12,63.59,53819.0,50.6882,50.9526,50.576,50.9526,53819.0
2017-11-14 10:00:00,63.57,63.83,63.34,63.73,42662.0,50.9366,51.1449,50.7523,51.0648,42662.0
2017-11-14 10:30:00,63.72,63.95,63.64,63.94,30876.0,51.0568,51.241,50.9927,51.233,30876.0
2017-11-14 11:00:00,63.95,64.07,63.91,64.07,31398.0,51.241,51.3372,51.209,51.3372,31398.0
2017-11-14 11:30:00,64.05,64.27,64.03,64.18,34839.0,51.3212,51.4975,51.3051,51.4253,34839.0
2017-11-14 12:00:00,64.17,64.36,64.16,64.28,32250.0,51.4173,51.5696,51.4093,51.5055,32250.0
2017-11-14 12:30:00,64.29,64.46,64.27,64.39,50943.0,51.5135,51.6497,51.4975,51.5936,50943.0
2017-11-14 13:00:00,64.38,64.46,64.37,64.46,22843.0,51.5856,51.6497,51.5776,51.6497,22843.0
2017-11-14 13:30:00,64.46,64.49,64.35,64.35,36394.0,51.6497,51.6737,51.5616,51.5616,36394.0
2017-11-14 14:00:00,64.37,64.46,64.27,64.46,67725.0,51.5776,51.6497,51.4975,51.6497,67725.0
2017-11-14 14:30:00,64.46,64.56,64.44,64.49,89483.0,51.6497,51.7298,51.6337,51.6737,89483.0
2017-11-14 15:00:00,64.48,64.54,64.39,64.52,59654.0,51.6657,51.7138,51.5936,51.6978,59654.0
2017-11-14 15:30:00,64.52,64.7,64.52,64.54,276578.0,51.6978,51.842,51.6978,51.7138,276578.0
2017-11-15 09:30:00,64.67,64.89,64.41,64.59,61394.0,51.818,51.9942,51.6096,51.7539,61394.0
2017-11-15 10:00:00,64.6,64.6,64.32,64.42,38808.0,51.7619,51.7619,51.5375,51.6176,38808.0
2017-11-15 10:30:00,64.44,64.44,64.2,64.24,30993.0,51.6337,51.6337,51.4414,51.4734,30993.0
2017-11-15 11:00:00,64.18,64.23,63.93,63.93,30892.0,51.4253,51.4654,51.225,51.225,30892.0
2017-11-15 11:30:00,63.94,64.17,63.93,64.09,20600.0,51.233,51.4173,51.225,51.3532,20600.0
2017-11-15 12:00:00,64.07,64.25,64.06,64.25,27331.0,51.3372,51.4814,51.3292,51.4814,27331.0
2017-11-15 12:30:00,64.27,64.27,64.05,64.05,54704.0,51.4975,51.4975,51.3212,51.3212,54704.0
2017-11-15 13:00:00,64.05,64.22,63.97,64.05,52342.0,51.3212,51.4574,51.2571,51.3212,52342.0
2017-11-15 13:30:00,64.07,64.1,63.95,64.05,46960.0,51.3372,51.3612,51.241,51.3212,46960.0
2017-11-15 14:00:00,64.08,64.21,63.94,64.14,29439.0,51.3452,51.4494,51.233,51.3933,29439.0
2017-11-15 14:30:00,64.13,64.19,64.06,64.14,28973.0,51.3853,51.4334,51.3292,51.3933,28973.0
2017-11-15 15:00:00,64.13,64.18,64.09,64.15,67552.0,51.3853,51.4253,51.3532,51.4013,67552.0
2017-11-15 15:30:00,64.15,64.18,64.04,64.05,202228.0,51.4013,51.4253,51.3132,51.3212,202228.0
2017-11-16 09:30:00,64.0,64.21,63.89,63.94,37099.0,51.2811,51.4494,51.193,51.233,37099.0
2017-11-16 10:00:00,63.93,63.93,63.7,63.71,35113.0,51.225,51.225,51.0407,51.0487,35113.0
2017-11-16 10:30:00,63.72,63.97,63.71,63.95,61862.0,51.0568,51.2571,51.0487,51.241,61862.0
2017-11-16 11:00:00,63.95,63.95,63.77,63.85,68909.0,51.241,51.241,51.0968,51.1609,68909.0
2017-11-16 11:30:00,63.84,63.87,63.77,63.78,46767.0,51.1529,51.1769,51.0968,51.1048,46767.0
2017-11-16 12:00:00,63.78,63.82,63.67,63.72,42176.0,51.1048,51.1369,51.0167,51.0568,42176.0
2017-11-16 12:30:00,63.7,63.73,63.52,63.55,54930.0,51.0407,51.0648,50.8965,50.9205,54930.0
2017-11-16 13:00:00,63.56,63.66,63.55,63.61,45937.0,50.9286,51.0087,50.9205,50.9686,45937.0
2017-11-16 13:30:00,63.62,63.71,63.58,63.65,48657.0,50.9766,51.0487,50.9446,51.0007,48657.0
2017-11-16 14:00:00,63.64,63.7,63.62,63.65,87985.0,50.9927,51.0407,50.9766,51.0007,87985.0
2017-11-16 14:30:00,63.65,63.71,63.54,63.59,56830.0,51.0007,51.0487,50.9125,50.9526,56830.0
2017-11-16 15:00:00,63.58,63.69,63.56,63.63,55360.0,50.9446,51.0327,50.9286,50.9846,55360.0
2017-11-16 15:30:00,63.63,63.65,63.6,63.64,203315.0,50.9846,51.0007,50.9606,50.9927,203315.0
2017-11-17 09:30:00,63.43,63.8,63.43,63.56,73061.0,50.8244,51.1209,50.8244,50.9286,73061.0
2017-11-17 10:00:00,63.58,63.68,63.47,63.5,44847.0,50.9446,51.0247,50.8564,50.8805,44847.0
2017-11-17 10:30:00,63.53,63.55,63.37,63.43,91628.0,50.9045,50.9205,50.7763,50.8244,91628.0
2017-11-17 11:00:00,63.42,63.5,63.29,63.42,47295.0,50.8164,50.8805,50.7122,50.8164,47295.0
2017-11-17 11:30:00,63.41,63.48,63.37,63.41,39731.0,50.8084,50.8645,50.7763,50.8084,39731.0
2017-11-17 12:00:00,63.42,63.49,63.41,63.49,23771.0,50.8164,50.8725,50.8084,50.8725,23771.0
2017-11-17 12:30:00,63.5,63.56,63.5,63.53,15518.0,50.8805,50.9286,50.8805,50.9045,15518.0
2017-11-17 13:00:00,63.52,63.52,63.43,63.45,17983.0,50.8965,50.8965,50.8244,50.8404,17983.0
2017-11-17 13:30:00,63.45,63.55,63.45,63.54,23616.0,50.8404,50.9205,50.8404,50.9125,23616.0
2017-11-17 14:00:00,63.54,63.56,63.48,63.52,39101.0,50.9125,50.9286,50.8645,50.8965,39101.0
2017-11-17 14:30:00,63.51,63.55,63.46,63.47,45109.0,50.8885,50.9205,50.8484,50.8564,45109.0
2017-11-17 15:00:00,63.48,63.53,63.43,63.46,51573.0,50.8645,50.9045,50.8244,50.8484,51573.0
2017-11-17 15:30:00,63.46,63.51,63.23,63.3,254933.0,50.8484,50.8885,50.6641,50.7202,254933.0
2017-11-20 09:30:00,63.44,63.51,63.22,63.25,49651.0,50.8324,50.8885,50.6561,50.6802,49651.0
2017-11-20 10:00:00,63.15,63.25,63.12,63.15,36797.0,50.6,50.6802,50.576,50.6,36797.0
2017-11-20 10:30:00,63.15,63.22,63.03,63.07,41844.0,50.6,50.6561,50.5039,50.5359,41844.0
2017-11-20 11:00:00,63.1,63.26,63.1,63.2,20535.0,50.56,50.6882,50.56,50.6401,20535.0
2017-11-20 11:30:00,63.2,63.39,63.19,63.34,37831.0,50.6401,50.7923,50.6321,50.7523,37831.0
2017-11-20 12:00:00,63.34,63.35,63.21,63.26,21291.0,50.7523,50.7603,50.6481,50.6882,21291.0
2017-11-20 12:30:00,63.27,63.37,63.27,63.31,13973.0,50.6962,50.7763,50.6962,50.7282,13973.0
2017-11-20 13:00:00,63.27,63.32,63.25,63.29,9559.0,50.6962,50.7362,50.6802,50.7122,9559.0
2017-11-20 13:30:00,63.29,63.31,63.25,63.28,16143.0,50.7122,50.7282,50.6802,50.7042,16143.0
2017-11-20 14:00:00,63.27,63.28,63.13,63.15,30243.0,50.6962,50.7042,50.584,50.6,30243.0
2017-11-20 14:30:00,63.15,63.23,63.12,63.22,48404.0,50.6,50.6641,50.576,50.6561,48404.0
2017-11-20 15:00:00,63.23,63.24,63.17,63.21,59236.0,50.6641,50.6721,50.6161,50.6481,59236.0
2017-11-20 15:30:00,63.21,63.21,63.13,63.16,124777.0,50.6481,50.6481,50.584,50.608,124777.0
2017-11-21 09:30:00,63.38,63.66,63.2,63.37,50100.0,50.7843,51.0087,50.6401,50.7763,50100.0
2017-11-21 10:00:00,63.33,63.4,63.24,63.3,52887.0,50.7443,50.8003,50.6721,50.7202,52887.0
2017-11-21 10:30:00,63.34,63.37,63.23,63.25,62941.0,50.7523,50.7763,50.6641,50.6802,62941.0
2017-11-21 11:00:00,63.25,63.32,63.24,63.28,36437.0,50.6802,50.7362,50.6721,50.7042,36437.0
2017-11-21 11:30:00,63.28,63.32,63.23,63.25,16342.0,50.7042,50.7362,50.6641,50.6802,16342.0
2017-11-21 12:00:00,63.26,63.28,63.19,63.27,36019.0,50.6882,50.7042,50.6321,50.6962,36019.0
2017-11-21 12:30:00,63.27,63.27,63.17,63.2,23356.0,50.6962,50.6962,50.6161,50.6401,23356.0
2017-11-21 13:00:00,63.19,63.28,63.19,63.27,25312.0,50.6321,50.7042,50.6321,50.6962,25312.0
2017-11-21 13:30:00,63.26,63.3,63.23,63.27,41902.0,50.6882,50.7202,50.6641,50.6962,41902.0
2017-11-21 14:00:00,63.26,63.41,63.24,63.36,95998.0,50.6882,50.8084,50.6721,50.7683,95998.0
2017-11-21 14:30:00,63.36,63.36,63.23,63.3,56644.0,50.7683,50.7683,50.6641,50.7202,56644.0
2017-11-21 15:00:00,63.3,63.31,63.19,63.22,56678.0,50.7202,50.7282,50.6321,50.6561,56678.0
2017-11-21 15:30:00,63.22,63.31,63.14,63.16,237713.0,50.6561,50.7282,50.592,50.608,237713.0
2017-11-22 09:30:00,63.2,63.31,62.89,62.95,64806.0,50.6401,50.7282,50.3917,50.4398,64806.0
2017-11-22 10:00:00,62.92,62.92,62.64,62.8,42970.0,50.4157,50.4157,50.1914,50.3196,42970.0
2017-11-22 10:30:00,62.8,62.8,62.64,62.68,47985.0,50.3196,50.3196,50.1914,50.2234,47985.0
2017-11-22 11:00:00,62.69,62.71,62.61,62.63,35013.0,50.2315,50.2475,50.1673,50.1834,35013.0
2017-11-22 11:30:00,62.63,62.72,62.62,62.71,34375.0,50.1834,50.2555,50.1754,50.2475,34375.0
2017-11-22 12:00:00,62.7,62.73,62.66,62.69,31025.0,50.2395,50.2635,50.2074,50.2315,31025.0
2017-11-22 12:30:00,62.68,62.7,62.63,62.66,26273.0,50.2234,50.2395,50.1834,50.2074,26273.0
2017-11-22 13:00:00,62.66,62.72,62.65,62.67,30630.0,50.2074,50.2555,50.1994,50.2154,30630.0
2017-11-22 13:30:00,62.67,62.74,62.66,62.71,32444.0,50.2154,50.2715,50.2074,50.2475,32444.0
2017-11-22 14:00:00,62.7,63.03,62.7,62.91,54042.0,50.2395,50.5039,50.2395,50.4077,54042.0
2017-11-22 14:30:00,62.89,62.9,62.79,62.84,45006.0,50.3917,50.3997,50.3116,50.3516,45006.0
2017-11-22 15:00:00,62.84,62.96,62.83,62.9,47484.0,50.3516,50.4478,50.3436,50.3997,47484.0
2017-11-22 15:30:00,62.9,62.96,62.88,62.9,147162.0,50.3997,50.4478,50.3837,50.3997,147162.0
2017-11-24 09:30:00,63.21,63.28,62.99,63.07,42014.0,50.6481,50.7042,50.4718,50.5359,42014.0
2017-11-24 10:00:00,63.07,63.11,62.98,63.08,42086.0,50.5359,50.568,50.4638,50.5439,42086.0
2017-11-24 10:30:00,63.08,63.1,62.99,63.0,26286.0,50.5439,50.56,50.4718,50.4798,26286.0
2017-11-24 11:00:00,63.0,63.03,62.89,62.98,23346.0,50.4798,50.5039,50.3917,50.4638,23346.0
2017-11-24 11:30:00,62.96,63.07,62.96,63.0,44559.0,50.4478,50.5359,50.4478,50.4798,44559.0
2017-11-24 12:00:00,63.03,63.06,62.95,62.96,28396.0,50.5039,50.5279,50.4398,50.4478,28396.0
2017-11-24 12:30:00,62.96,63.02,62.96,62.98,69910.0,50.4478,50.4959,50.4478,50.4638,69910.0
2017-11-27 09:30:00,63.12,63.19,62.96,63.19,50793.0,50.576,50.6321,50.4478,50.6321,50793.0
2017-11-27 10:00:00,63.21,63.25,63.11,63.16,35153.0,50.6481,50.6802,50.568,50.608,35153.0
2017-11-27 10:30:00,63.16,63.36,63.13,63.36,72670.0,50.608,50.7683,50.584,50.7683,72670.0
2017-11-27 11:00:00,63.35,63.45,63.29,63.44,38963.0,50.7603,50.8404,50.7122,50.8324,38963.0
2017-11-27 11:30:00,63.45,63.51,63.41,63.42,29909.0,50.8404,50.8885,50.8084,50.8164,29909.0
2017-11-27 12:00:00,63.41,63.45,63.37,63.4,31404.0,50.8084,50.8404,50.7763,50.8003,31404.0
2017-11-27 12:30:00,63.39,63.47,63.38,63.4,27408.0,50.7923,50.8564,50.7843,50.8003,27408.0
2017-11-27 13:00:00,63.41,63.41,63.29,63.36,36486.0,50.8084,50.8084,50.7122,50.7683,36486.0
2017-11-27 13:30:00,63.35,63.36,63.27,63.27,37598.0,50.7603,50.7683,50.6962,50.6962,37598.0
2017-11-27 14:00:00,63.28,63.34,63.25,63.34,63695.0,50.7042,50.7523,50.6802,50.7523,63695.0
2017-11-27 14:30:00,63.34,63.46,63.32,63.46,52170.0,50.7523,50.8484,50.7362,50.8484,52170.0
2017-11-27 15:00:00,63.46,63.6,63.46,63.54,58278.0,50.8484,50.9606,50.8484,50.9125,58278.0
2017-11-27 15:30:00,63.54,63.6,63.42,63.43,204297.0,50.9125,50.9606,50.8164,50.8244,204297.0
2017-11-28 09:30:00,63.53,63.87,63.53,63.84,30020.0,50.9045,51.1769,50.9045,51.1529,30020.0
2017-11-28 10:00:00,63.83,63.92,63.74,63.76,23812.0,51.1449,51.217,51.0728,51.0888,23812.0
2017-11-28 10:30:00,63.77,63.86,63.73,63.73,18735.0,51.0968,51.1689,51.0648,51.0648,18735.0
2017-11-28 11:00:00,63.73,63.76,63.68,63.73,10772.0,51.0648,51.0888,51.0247,51.0648,10772.0
2017-11-28 11:30:00,63.73,63.88,63.73,63.88,12755.0,51.0648,51.185,51.0648,51.185,12755.0
2017-11-28 12:00:00,63.87,63.89,63.75,63.76,21047.0,51.1769,51.193,51.0808,51.0888,21047.0
2017-11-28 12:30:00,63.76,63.84,63.74,63.77,13600.0,51.0888,51.1529,51.0728,51.0968,13600.0
2017-11-28 13:00:00,63.78,63.8,63.68,63.75,21395.0,51.1048,51.1209,51.0247,51.0808,21395.0
2017-11-28 13:30:00,63.75,63.83,63.69,63.83,25772.0,51.0808,51.1449,51.0327,51.1449,25772.0
2017-11-28 14:00:00,63.82,63.84,63.73,63.8,30511.0,51.1369,51.1529,51.0648,51.1209,30511.0
2017-11-28 14:30:00,63.78,63.84,63.77,63.8,36096.0,51.1048,51.1529,51.0968,51.1209,36096.0
2017-11-28 15:00:00,63.8,63.83,63.77,63.79,57970.0,51.1209,51.1449,51.0968,51.1128,57970.0
2017-11-28 15:30:00,63.78,63.85,63.69,63.85,103967.0,51.1048,51.1609,51.0327,51.1609,103967.0
2017-11-29 09:30:00,63.72,64.09,63.7,63.97,68707.0,51.0568,51.3532,51.0407,51.2571,68707.0
2017-11-29 10:00:00,63.98,64.01,63.47,63.64,46667.0,51.2651,51.2891,50.8564,50.9927,46667.0
2017-11-29 10:30:00,63.59,63.92,63.59,63.78,21619.0,50.9526,51.217,50.9526,51.1048,21619.0
2017-11-29 11:00:00,63.78,63.85,63.65,63.73,29909.0,51.1048,51.1609,51.0007,51.0648,29909.0
2017-11-29 11:30:00,63.72,63.98,63.64,63.98,38916.0,51.0568,51.2651,50.9927,51.2651,38916.0
2017-11-29 12:00:00,64.0,64.24,63.98,64.15,32476.0,51.2811,51.4734,51.2651,51.4013,32476.0
2017-11-29 12:30:00,64.16,64.16,63.86,63.95,111529.0,51.4093,51.4093,51.1689,51.241,111529.0
2017-11-29 13:00:00,63.94,63.95,63.72,63.79,12313.0,51.233,51.241,51.0568,51.1128,12313.0
2017-11-29 13:30:00,63.79,63.9,63.75,63.81,25017.0,51.1128,51.201,51.0808,51.1289,25017.0
2017-11-29 14:00:00,63.82,63.88,63.74,63.74,29123.0,51.1369,51.185,51.0728,51.0728,29123.0
2017-11-29 14:30:00,63.75,63.81,63.68,63.71,28431.0,51.0808,51.1289,51.0247,51.0487,28431.0
2017-11-29 15:00:00,63.69,63.79,63.63,63.76,36764.0,51.0327,51.1128,50.9846,51.0888,36764.0
2017-11-29 15:30:00,63.77,63.77,63.67,63.69,209245.0,51.0968,51.0968,51.0167,51.0327,209245.0
2017-11-30 09:30:00,63.7,64.18,63.7,64.11,46376.0,51.0407,51.4253,51.0407,51.3692,46376.0
2017-11-30 10:00:00,64.09,64.16,63.92,63.95,42271.0,51.3532,51.4093,51.217,51.241,42271.0
2017-11-30 10:30:00,63.95,64.02,63.81,63.97,53519.0,51.241,51.2971,51.1289,51.2571,53519.0
2017-11-30 11:00:00,63.96,63.96,63.77,63.86,42916.0,51.2491,51.2491,51.0968,51.1689,42916.0
2017-11-30 11:30:00,63.87,63.94,63.81,63.87,24806.0,51.1769,51.233,51.1289,51.1769,24806.0
2017-11-30 12:00:00,63.9,63.9,63.72,63.88,60206.0,51.201,51.201,51.0568,51.185,60206.0
2017-11-30 12:30:00,63.9,63.97,63.76,63.77,52100.0,51.201,51.2571,51.0888,51.0968,52100.0
2017-11-30 13:00:00,63.77,63.9,63.77,63.8,18428.0,51.0968,51.201,51.0968,51.1209,18428.0
2017-11-30 13:30:00,63.82,63.87,63.78,63.87,47518.0,51.1369,51.1769,51.1048,51.1769,47518.0
2017-11-30 14:00:00,63.86,63.91,63.73,63.83,55442.0,51.1689,51.209,51.0648,51.1449,55442.0
2017-11-30 14:30:00,63.82,63.84,63.77,63.81,61659.0,51.1369,51.1529,51.0968,51.1289,61659.0
2017-11-30 15:00:00,63.81,63.86,63.79,63.84,125571.0,51.1289,51.1689,51.1128,51.1529,125571.0
2017-11-30 15:30:00,63.84,64.02,63.83,63.95,482784.0,51.1529,51.2971,51.1449,51.241,482784.0
2017-12-01 09:30:00,64.19,64.36,63.93,64.15,38777.0,51.4334,51.5696,51.225,51.4013,38777.0
2017-12-01 10:00:00,64.15,64.26,63.73,63.84,45797.0,51.4013,51.4894,51.0648,51.1529,45797.0
2017-12-01 10:30:00,63.87,63.87,63.66,63.71,60743.0,51.1769,51.1769,51.0087,51.0487,60743.0
2017-12-01 11:00:00,63.7,63.99,63.59,63.76,49323.0,51.0407,51.2731,50.9526,51.0888,49323.0
2017-12-01 11:30:00,63.79,64.14,63.39,63.58,41086.0,51.1128,51.3933,50.7923,50.9446,41086.0
2017-12-01 12:00:00,63.57,63.69,63.44,63.69,35188.0,50.9366,51.0327,50.8324,51.0327,35188.0
2017-12-01 12:30:00,63.7,63.72,63.36,63.57,31348.0,51.0407,51.0568,50.7683,50.9366,31348.0
2017-12-01 13:00:00,63.55,63.68,63.48,63.58,27016.0,50.9205,51.0247,50.8645,50.9446,27016.0
2017-12-01 13:30:00,63.59,63.65,63.5,63.58,35238.0,50.9526,51.0007,50.8805,50.9446,35238.0
2017-12-01 14:00:00,63.58,63.7,63.57,63.68,37109.0,50.9446,51.0407,50.9366,51.0247,37109.0
2017-12-01 14:30:00,63.66,63.7,63.58,63.68,43852.0,51.0087,51.0407,50.9446,51.0247,43852.0
2017-12-01 15:00:00,63.68,63.68,63.6,63.61,62380.0,51.0247,51.0247,50.9606,50.9686,62380.0
2017-12-01 15:30:00,63.61,63.79,63.6,63.74,209804.0,50.9686,51.1128,50.9606,51.0728,209804.0
2017-12-04 09:30:00,63.9,64.02,63.56,63.79,59222.0,51.201,51.2971,50.9286,51.1128,59222.0
2017-12-04 10:00:00,63.81,64.01,63.65,63.67,112331.0,51.1289,51.2891,51.0007,51.0167,112331.0
2017-12-04 10:30:00,63.67,63.8,63.63,63.73,37748.0,51.0167,51.1209,50.9846,51.0648,37748.0
2017-12-04 11:00:00,63.77,63.79,63.68,63.76,36659.0,51.0968,51.1128,51.0247,51.0888,36659.0
2017-12-04 11:30:00,63.77,63.8,63.58,63.62,51408.0,51.0968,51.1209,50.9446,50.9766,51408.0
2017-12-04 12:00:00,63.64,63.68,63.44,63.44,55767.0,50.9927,51.0247,50.8324,50.8324,55767.0
2017-12-04 12:30:00,63.44,63.47,63.25,63.3,50192.0,50.8324,50.8564,50.6802,50.7202,50192.0
2017-12-04 13:00:00,63.32,63.32,63.06,63.24,88594.0,50.7362,50.7362,50.5279,50.6721,88594.0
2017-12-04 13:30:00,63.25,63.27,63.12,63.26,68344.0,50.6802,50.6962,50.576,50.6882,68344.0
2017-12-04 14:00:00,63.26,63.33,63.2,63.29,99799.0,50.6882,50.7443,50.6401,50.7122,99799.0
2017-12-04 14:30:00,63.29,63.31,63.21,63.24,111172.0,50.7122,50.7282,50.6481,50.6721,111172.0
2017-12-04 15:00:00,63.23,63.24,62.98,63.07,156621.0,50.6641,50.6721,50.4638,50.5359,156621.0
2017-12-04 15:30:00,63.07,63.17,63.04,63.09,405044.0,50.5359,50.6161,50.5119,50.552,405044.0
2017-12-05 09:30:00,63.15,63.33,62.06,62.27,115901.0,50.6,50.7443,49.7267,49.8949,115901.0
2017-12-05 10:00:00,62.28,62.57,62.06,62.45,169835.0,49.9029,50.1353,49.7267,50.0391,169835.0
2017-12-05 10:30:00,62.45,62.54,62.35,62.37,135663.0,50.0391,50.1113,49.959,49.975,135663.0
2017-12-05 11:00:00,62.37,62.48,62.25,62.46,110676.0,49.975,50.0632,49.8789,50.0472,110676.0
2017-12-05 11:30:00,62.46,62.5,62.4,62.4,53270.0,50.0472,50.0792,49.9991,49.9991,53270.0
2017-12-05 12:00:00,62.4,62.51,62.29,62.5,62731.0,49.9991,50.0872,49.9109,50.0792,62731.0
2017-12-05 12:30:00,62.5,62.51,62.33,62.35,45367.0,50.0792,50.0872,49.943,49.959,45367.0
2017-12-05 13:00:00,62.36,62.38,62.27,62.35,49194.0,49.967,49.9831,49.8949,49.959,49194.0
2017-12-05 13:30:00,62.35,62.46,62.31,62.43,44132.0,49.959,50.0472,49.927,50.0231,44132.0
2017-12-05 14:00:00,62.43,62.52,62.42,62.5,50042.0,50.0231,50.0952,50.0151,50.0792,50042.0
2017-12-05 14:30:00,62.5,62.52,62.34,62.35,69277.0,50.0792,50.0952,49.951,49.959,69277.0
2017-12-05 15:00:00,62.36,62.55,62.32,62.54,95897.0,49.967,50.1193,49.935,50.1113,95897.0
2017-12-05 15:30:00,62.54,62.54,62.37,62.47,155966.0,50.1113,50.1113,49.975,50.0552,155966.0
2017-12-06 09:30:00,62.63,62.81,62.4,62.63,59123.0,50.1834,50.3276,49.9991,50.1834,59123.0
2017-12-06 10:00:00,62.65,62.66,62.39,62.54,64202.0,50.1994,50.2074,49.9911,50.1113,64202.0
2017-12-06 10:30:00,62.53,62.67,62.49,62.56,46647.0,50.1032,50.2154,50.0712,50.1273,46647.0
2017-12-06 11:00:00,62.56,62.82,62.55,62.69,65215.0,50.1273,50.3356,50.1193,50.2315,65215.0
2017-12-06 11:30:00,62.69,62.7,62.61,62.65,53250.0,50.2315,50.2395,50.1673,50.1994,53250.0
2017-12-06 12:00:00,62.65,62.7,62.64,62.69,42438.0,50.1994,50.2395,50.1914,50.2315,42438.0
2017-12-06 12:30:00,62.68,62.69,62.59,62.64,72172.0,50.2234,50.2315,50.1513,50.1914,72172.0
2017-12-06 13:00:00,62.65,62.7,62.58,62.67,118547.0,50.1994,50.2395,50.1433,50.2154,118547.0
2017-12-06 13:30:00,62.67,62.67,62.59,62.65,99835.0,50.2154,50.2154,50.1513,50.1994,99835.0
2017-12-06 14:00:00,62.66,62.71,62.59,62.67,90018.0,50.2074,50.2475,50.1513,50.2154,90018.0
2017-12-06 14:30:00,62.67,62.76,62.65,62.76,99514.0,50.2154,50.2875,50.1994,50.2875,99514.0
2017-12-06 15:00:00,62.75,62.83,62.72,62.82,67378.0,50.2795,50.3436,50.2555,50.3356,67378.0
2017-12-06 15:30:00,62.81,62.83,62.7,62.71,174471.0,50.3276,50.3436,50.2395,50.2475,174471.0
2017-12-07 09:30:00,62.74,62.74,62.4,62.49,29751.0,50.2715,50.2715,49.9991,50.0712,29751.0
2017-12-07 10:00:00,62.48,62.51,62.37,62.47,35754.0,50.0632,50.0872,49.975,50.0552,35754.0
2017-12-07 10:30:00,62.44,62.5,62.4,62.41,22130.0,50.0311,50.0792,49.9991,50.0071,22130.0
2017-12-07 11:00:00,62.42,62.52,62.32,62.4,49499.0,50.0151,50.0952,49.935,49.9991,49499.0
2017-12-07 11:30:00,62.43,62.49,62.34,62.47,25398.0,50.0231,50.0712,49.951,50.0552,25398.0
2017-12-07 12:00:00,62.49,62.57,62.49,62.53,22046.0,50.0712,50.1353,50.0712,50.1032,22046.0
2017-12-07 12:30:00,62.53,62.63,62.53,62.59,13473.0,50.1032,50.1834,50.1032,50.1513,13473.0
2017-12-07 13:00:00,62.58,62.63,62.55,62.61,12909.0,50.1433,50.1834,50.1193,50.1673,12909.0
2017-12-07 13:30:00,62.62,62.66,62.58,62.63,15426.0,50.1754,50.2074,50.1433,50.1834,15426.0
2017-12-07 14:00:00,62.63,62.67,62.59,62.65,39099.0,50.1834,50.2154,50.1513,50.1994,39099.0
2017-12-07 14:30:00,62.63,62.63,62.48,62.48,24088.0,50.1834,50.1834,50.0632,50.0632,24088.0
2017-12-07 15:00:00,62.48,62.57,62.47,62.57,27753.0,50.0632,50.1353,50.0552,50.1353,27753.0
2017-12-07 15:30:00,62.57,62.68,62.54,62.68,150980.0,50.1353,50.2234,50.1113,50.2234,150980.0
2017-12-08 09:30:00,62.51,62.9,62.35,62.8,39143.0,50.0872,50.3997,49.959,50.3196,39143.0
2017-12-08 10:00:00,62.78,62.87,62.7,62.85,58548.0,50.3036,50.3757,50.2395,50.3597,58548.0
2017-12-08 10:30:00,62.85,62.9,62.79,62.79,23794.0,50.3597,50.3997,50.3116,50.3116,23794.0
2017-12-08 11:00:00,62.8,62.9,62.76,62.87,57556.0,50.3196,50.3997,50.2875,50.3757,57556.0
2017-12-08 11:30:00,62.88,63.0,62.86,62.9,26348.0,50.3837,50.4798,50.3677,50.3997,26348.0
2017-12-08 12:00:00,62.89,62.98,62.84,62.92,48279.0,50.3917,50.4638,50.3516,50.4157,48279.0
2017-12-08 12:30:00,62.92,62.95,62.88,62.92,42897.0,50.4157,50.4398,50.3837,50.4157,42897.0
2017-12-08 13:00:00,62.91,63.05,62.85,63.01,122451.0,50.4077,50.5199,50.3597,50.4879,122451.0
2017-12-08 13:30:00,63.01,63.11,63.0,63.11,53177.0,50.4879,50.568,50.4798,50.568,53177.0
2017-12-08 14:00:00,63.1,63.11,63.03,63.04,54040.0,50.56,50.568,50.5039,50.5119,54040.0
2017-12-08 14:30:00,63.05,63.09,62.97,63.06,120233.0,50.5199,50.552,50.4558,50.5279,120233.0
2017-12-08 15:00:00,63.05,63.09,63.04,63.05,117448.0,50.5199,50.552,50.5119,50.5199,117448.0
2017-12-08 15:30:00,63.05,63.21,63.03,63.19,132557.0,50.5199,50.6481,50.5039,50.6321,132557.0
2017-12-11 09:30:00,62.9,63.22,62.9,63.05,45094.0,50.3997,50.6561,50.3997,50.5199,45094.0
2017-12-11 10:00:00,63.03,63.12,62.9,62.94,22257.0,50.5039,50.576,50.3997,50.4318,22257.0
2017-12-11 10:30:00,62.95,63.17,62.95,63.06,23996.0,50.4398,50.6161,50.4398,50.5279,23996.0
2017-12-11 11:00:00,63.08,63.13,63.05,63.07,14491.0,50.5439,50.584,50.5199,50.5359,14491.0
2017-12-11 11:30:00,63.07,63.07,62.98,62.99,17938.0,50.5359,50.5359,50.4638,50.4718,17938.0
2017-12-11 12:00:00,63.01,63.05,62.97,62.98,10794.0,50.4879,50.5199,50.4558,50.4638,10794.0
2017-12-11 12:30:00,62.98,63.0,62.91,62.91,16853.0,50.4638,50.4798,50.4077,50.4077,16853.0
2017-12-11 13:00:00,62.94,63.04,62.91,63.02,19757.0,50.4318,50.5119,50.4077,50.4959,19757.0
2017-12-11 13:30:00,63.03,63.06,63.0,63.01,14700.0,50.5039,50.5279,50.4798,50.4879,14700.0
2017-12-11 14:00:00,62.98,63.12,62.93,63.09,23720.0,50.4638,50.576,50.4238,50.552,23720.0
2017-12-11 14:30:00,63.1,63.2,63.07,63.18,25353.0,50.56,50.6401,50.5359,50.6241,25353.0
2017-12-11 15:00:00,63.19,63.47,63.19,63.45,50616.0,50.6321,50.8564,50.6321,50.8404,50616.0
2017-12-11 15:30:00,63.46,63.71,63.4,63.67,209118.0,50.8484,51.0487,50.8003,51.0167,209118.0
2017-12-12 09:30:00,63.09,63.15,62.71,62.86,79006.0,50.9289,50.9773,50.6221,50.7432,79006.0
2017-12-12 10:00:00,62.86,62.91,62.64,62.65,58291.0,50.7432,50.7836,50.5656,50.5737,58291.0
2017-12-12 10:30:00,62.65,62.68,62.36,62.37,34952.0,50.5737,50.5979,50.3396,50.3477,34952.0
2017-12-12 11:00:00,62.36,62.43,62.27,62.34,33408.0,50.3396,50.3961,50.2669,50.3234,33408.0
2017-12-12 11:30:00,62.34,62.5,62.3,62.31,41515.0,50.3234,50.4526,50.2912,50.2992,41515.0
2017-12-12 12:00:00,62.31,62.33,62.16,62.31,29182.0,50.2992,50.3154,50.1781,50.2992,29182.0
2017-12-12 12:30:00,62.29,62.38,62.15,62.15,31643.0,50.2831,50.3557,50.1701,50.1701,31643.0
2017-12-12 13:00:00,62.15,62.19,62.02,62.02,39135.0,50.1701,50.2024,50.0651,50.0651,39135.0
2017-12-12 13:30:00,62.03,62.06,61.97,62.0,38366.0,50.0732,50.0974,50.0248,50.049,38366.0
2017-12-12 14:00:00,62.01,62.03,61.89,61.97,82094.0,50.0571,50.0732,49.9602,50.0248,82094.0
2017-12-12 14:30:00,61.97,61.97,61.63,61.64,109819.0,50.0248,50.0248,49.7503,49.7584,109819.0
2017-12-12 15:00:00,61.64,61.71,61.58,61.62,381693.0,49.7584,49.8149,49.7099,49.7422,381693.0
2017-12-12 15:30:00,61.62,61.71,61.29,61.36,386442.0,49.7422,49.8149,49.4758,49.5323,386442.0
2017-12-13 09:30:00,60.8,61.29,60.32,61.21,417020.0,49.0803,49.4758,48.6928,49.4113,417020.0
2017-12-13 10:00:00,61.24,61.54,61.12,61.22,117398.0,49.4355,49.6776,49.3386,49.4193,117398.0
2017-12-13 10:30:00,61.22,61.56,61.21,61.52,70847.0,49.4193,49.6938,49.4113,49.6615,70847.0
2017-12-13 11:00:00,61.49,61.54,61.31,61.37,74126.0,49.6373,49.6776,49.492,49.5404,74126.0
2017-12-13 11:30:00,61.38,61.38,61.2,61.25,65241.0,49.5485,49.5485,49.4032,49.4435,65241.0
2017-12-13 12:00:00,61.25,61.27,61.17,61.22,39315.0,49.4435,49.4597,49.379,49.4193,39315.0
2017-12-13 12:30:00,61.22,61.37,61.21,61.34,36014.0,49.4193,49.5404,49.4113,49.5162,36014.0
2017-12-13 13:00:00,61.34,61.45,61.33,61.33,45600.0,49.5162,49.605,49.5081,49.5081,45600.0
2017-12-13 13:30:00,61.34,61.58,61.27,61.42,58024.0,49.5162,49.7099,49.4597,49.5808,58024.0
2017-12-13 14:00:00,61.4,61.72,61.3,61.39,79198.0,49.5646,49.823,49.4839,49.5566,79198.0
2017-12-13 14:30:00,61.4,61.41,61.19,61.35,81189.0,49.5646,49.5727,49.3951,49.5243,81189.0
2017-12-13 15:00:00,61.33,61.33,61.18,61.23,165471.0,49.5081,49.5081,49.387,49.4274,165471.0
2017-12-13 15:30:00,61.23,61.32,61.16,61.25,318324.0,49.4274,49.5001,49.3709,49.4435,318324.0
2017-12-14 09:30:00,61.15,61.27,60.6,60.95,81591.0,49.3628,49.4597,48.9188,49.2014,81591.0
2017-12-14 10:00:00,60.95,61.01,60.86,61.01,48845.0,49.2014,49.2498,49.1287,49.2498,48845.0
2017-12-14 10:30:00,61.02,61.1,60.89,61.1,48150.0,49.2579,49.3225,49.1529,49.3225,48150.0
2017-12-14 11:00:00,61.11,61.22,61.07,61.1,38010.0,49.3305,49.4193,49.2982,49.3225,38010.0
2017-12-14 11:30:00,61.11,61.14,61.06,61.1,43335.0,49.3305,49.3548,49.2902,49.3225,43335.0
2017-12-14 12:00:00,61.1,61.18,61.08,61.09,50381.0,49.3225,49.387,49.3063,49.3144,50381.0
2017-12-14 12:30:00,61.1,61.11,61.0,61.02,67357.0,49.3225,49.3305,49.2417,49.2579,67357.0
2017-12-14 13:00:00,61.02,61.07,60.97,60.98,49582.0,49.2579,49.2982,49.2175,49.2256,49582.0
2017-12-14 13:30:00,60.98,60.98,60.8,60.83,96235.0,49.2256,49.2256,49.0803,49.1045,96235.0
2017-12-14 14:00:00,60.81,60.97,60.8,60.92,66241.0,49.0884,49.2175,49.0803,49.1772,66241.0
2017-12-14 14:30:00,60.93,60.94,60.89,60.93,75389.0,49.1852,49.1933,49.1529,49.1852,75389.0
2017-12-14 15:00:00,60.94,61.01,60.91,60.98,78933.0,49.1933,49.2498,49.1691,49.2256,78933.0
2017-12-14 15:30:00,60.99,61.08,60.82,60.83,236974.0,49.2337,49.3063,49.0964,49.1045,236974.0
2017-12-15 09:30:00,61.0,61.44,60.89,61.25,568684.0,49.2417,49.5969,49.1529,49.4435,568684.0
2017-12-15 10:00:00,61.25,61.38,61.18,61.32,44732.0,49.4435,49.5485,49.387,49.5001,44732.0
2017-12-15 10:30:00,61.32,61.37,61.08,61.14,38618.0,49.5001,49.5404,49.3063,49.3548,38618.0
2017-12-15 11:00:00,61.15,61.21,61.11,61.2,54888.0,49.3628,49.4113,49.3305,49.4032,54888.0
2017-12-15 11:30:00,61.2,61.3,61.12,61.21,53461.0,49.4032,49.4839,49.3386,49.4113,53461.0
2017-12-15 12:00:00,61.22,61.22,61.05,61.11,30902.0,49.4193,49.4193,49.2821,49.3305,30902.0
2017-12-15 12:30:00,61.1,61.14,60.99,61.0,63373.0,49.3225,49.3548,49.2337,49.2417,63373.0
2017-12-15 13:00:00,61.0,61.05,60.96,60.98,94245.0,49.2417,49.2821,49.2094,49.2256,94245.0
2017-12-15 13:30:00,60.99,61.09,60.98,61.06,55107.0,49.2337,49.3144,49.2256,49.2902,55107.0
2017-12-15 14:00:00,61.07,61.19,61.07,61.18,335102.0,49.2982,49.3951,49.2982,49.387,335102.0
2017-12-15 14:30:00,61.19,61.26,61.14,61.2,85263.0,49.3951,49.4516,49.3548,49.4032,85263.0
2017-12-15 15:00:00,61.2,61.26,61.17,61.2,145275.0,49.4032,49.4516,49.379,49.4032,145275.0
2017-12-15 15:30:00,61.2,61.26,60.83,60.93,420116.0,49.4032,49.4516,49.1045,49.1852,420116.0
2017-12-18 09:30:00,60.94,61.22,60.78,60.91,74197.0,49.1933,49.4193,49.0641,49.1691,74197.0
2017-12-18 10:00:00,60.93,60.93,60.53,60.55,77321.0,49.1852,49.1852,48.8623,48.8785,77321.0
2017-12-18 10:30:00,60.55,60.67,60.43,60.51,103172.0,48.8785,48.9753,48.7816,48.8462,103172.0
2017-12-18 11:00:00,60.51,60.53,60.43,60.47,90333.0,48.8462,48.8623,48.7816,48.8139,90333.0
2017-12-18 11:30:00,60.49,60.59,60.43,60.59,73012.0,48.83,48.9108,48.7816,48.9108,73012.0
2017-12-18 12:00:00,60.59,60.6,60.45,60.48,44615.0,48.9108,48.9188,48.7978,48.822,44615.0
2017-12-18 12:30:00,60.47,60.48,60.33,60.37,47771.0,48.8139,48.822,48.7009,48.7332,47771.0
2017-12-18 13:00:00,60.37,60.39,60.27,60.27,44302.0,48.7332,48.7493,48.6525,48.6525,44302.0
2017-12-18 13:30:00,60.26,60.31,60.16,60.3,54092.0,48.6444,48.6847,48.5637,48.6767,54092.0
2017-12-18 14:00:00,60.29,60.42,60.25,60.4,83828.0,48.6686,48.7735,48.6363,48.7574,83828.0
2017-12-18 14:30:00,60.41,60.44,60.34,60.35,67810.0,48.7655,48.7897,48.709,48.717,67810.0
2017-12-18 15:00:00,60.35,60.35,60.2,60.21,91284.0,48.717,48.717,48.5959,48.604,91284.0
2017-12-18 15:30:00,60.21,60.45,60.21,60.42,413556.0,48.604,48.7978,48.604,48.7735,413556.0
2017-12-19 09:30:00,60.52,60.68,60.14,60.17,215917.0,48.8543,48.9834,48.5475,48.5717,215917.0
2017-12-19 10:00:00,60.17,60.29,60.09,60.1,69131.0,48.5717,48.6686,48.5071,48.5152,69131.0
2017-12-19 10:30:00,60.11,60.17,59.99,60.14,93730.0,48.5233,48.5717,48.4264,48.5475,93730.0
2017-12-19 11:00:00,60.15,60.23,60.0,60.03,58783.0,48.5556,48.6202,48.4345,48.4587,58783.0
2017-12-19 11:30:00,60.03,60.1,59.95,60.02,92936.0,48.4587,48.5152,48.3941,48.4506,92936.0
2017-12-19 12:00:00,60.04,60.07,59.86,59.89,64872.0,48.4668,48.491,48.3215,48.3457,64872.0
2017-12-19 12:30:00,59.89,59.93,59.86,59.9,44849.0,48.3457,48.378,48.3215,48.3538,44849.0
2017-12-19 13:00:00,59.9,59.97,59.86,59.97,46412.0,48.3538,48.4103,48.3215,48.4103,46412.0
2017-12-19 13:30:00,59.95,60.04,59.95,59.99,41325.0,48.3941,48.4668,48.3941,48.4264,41325.0
2017-12-19 14:00:00,59.98,60.01,59.89,59.98,46127.0,48.4184,48.4426,48.3457,48.4184,46127.0
2017-12-19 14:30:00,59.97,59.97,59.77,59.79,61631.0,48.4103,48.4103,48.2488,48.265,61631.0
2017-12-19 15:00:00,59.79,59.79,59.61,59.61,86677.0,48.265,48.265,48.1197,48.1197,86677.0
2017-12-19 15:30:00,59.62,59.63,59.46,59.48,244580.0,48.1277,48.1358,47.9986,48.0147,244580.0
2017-12-20 09:30:00,59.49,59.69,59.43,59.52,80155.0,48.0228,48.1843,47.9744,48.047,80155.0
2017-12-20 10:00:00,59.5,59.51,59.14,59.14,84080.0,48.0309,48.0389,47.7403,47.7403,84080.0
2017-12-20 10:30:00,59.13,59.31,59.09,59.19,157550.0,47.7322,47.8775,47.6999,47.7806,157550.0
2017-12-20 11:00:00,59.19,59.24,59.12,59.13,48208.0,47.7806,47.821,47.7241,47.7322,48208.0
2017-12-20 11:30:00,59.12,59.12,58.98,59.04,77499.0,47.7241,47.7241,47.6111,47.6595,77499.0
2017-12-20 12:00:00,59.04,59.06,58.93,58.93,37493.0,47.6595,47.6757,47.5707,47.5707,37493.0
2017-12-20 12:30:00,58.92,58.98,58.78,58.88,47643.0,47.5627,47.6111,47.4497,47.5304,47643.0
2017-12-20 13:00:00,58.88,58.98,58.84,58.86,63482.0,47.5304,47.6111,47.4981,47.5142,63482.0
2017-12-20 13:30:00,58.85,58.87,58.78,58.83,66240.0,47.5062,47.5223,47.4497,47.49,66240.0
2017-12-20 14:00:00,58.83,58.94,58.71,58.91,79304.0,47.49,47.5788,47.3932,47.5546,79304.0
2017-12-20 14:30:00,58.91,58.94,58.79,58.81,124126.0,47.5546,47.5788,47.4577,47.4739,124126.0
2017-12-20 15:00:00,58.8,58.83,58.66,58.69,116508.0,47.4658,47.49,47.3528,47.377,116508.0
2017-12-20 15:30:00,58.7,58.79,58.64,58.69,341459.0,47.3851,47.4577,47.3366,47.377,341459.0
2017-12-21 09:30:00,58.52,58.77,58.32,58.71,99068.0,47.2398,47.4416,47.0783,47.3932,99068.0
2017-12-21 10:00:00,58.7,58.81,58.64,58.77,164023.0,47.3851,47.4739,47.3366,47.4416,164023.0
2017-12-21 10:30:00,58.78,58.85,58.65,58.7,56659.0,47.4497,47.5062,47.3447,47.3851,56659.0
2017-12-21 11:00:00,58.69,58.69,58.41,58.44,52047.0,47.377,47.377,47.151,47.1752,52047.0
2017-12-21 11:30:00,58.44,58.46,58.33,58.38,51529.0,47.1752,47.1913,47.0864,47.1268,51529.0
2017-12-21 12:00:00,58.39,58.42,58.3,58.35,51171.0,47.1348,47.1591,47.0622,47.1025,51171.0
2017-12-21 12:30:00,58.35,58.52,58.29,58.5,52463.0,47.1025,47.2398,47.0541,47.2236,52463.0
2017-12-21 13:00:00,58.52,58.63,58.46,58.61,42178.0,47.2398,47.3286,47.1913,47.3124,42178.0
2017-12-21 13:30:00,58.61,58.62,58.55,58.61,36780.0,47.3124,47.3205,47.264,47.3124,36780.0
2017-12-21 14:00:00,58.61,58.61,58.46,58.52,42166.0,47.3124,47.3124,47.1913,47.2398,42166.0
2017-12-21 14:30:00,58.52,58.52,58.39,58.44,45679.0,47.2398,47.2398,47.1348,47.1752,45679.0
2017-12-21 15:00:00,58.44,58.49,58.37,58.48,73803.0,47.1752,47.2156,47.1187,47.2075,73803.0
2017-12-21 15:30:00,58.48,58.49,58.35,58.38,335085.0,47.2075,47.2156,47.1025,47.1268,335085.0
2017-12-22 09:30:00,58.61,58.83,58.52,58.74,52832.0,47.3124,47.49,47.2398,47.4174,52832.0
2017-12-22 10:00:00,58.69,58.76,58.57,58.62,26971.0,47.377,47.4335,47.2801,47.3205,26971.0
2017-12-22 10:30:00,58.63,58.79,58.6,58.74,33960.0,47.3286,47.4577,47.3044,47.4174,33960.0
2017-12-22 11:00:00,58.73,58.74,58.61,58.64,36976.0,47.4093,47.4174,47.3124,47.3366,36976.0
2017-12-22 11:30:00,58.64,58.79,58.62,58.73,66694.0,47.3366,47.4577,47.3205,47.4093,66694.0
2017-12-22 12:00:00,58.73,58.77,58.69,58.73,62222.0,47.4093,47.4416,47.377,47.4093,62222.0
2017-12-22 12:30:00,58.73,58.76,58.69,58.69,60684.0,47.4093,47.4335,47.377,47.377,60684.0
2017-12-22 13:00:00,58.68,58.71,58.58,58.7,24620.0,47.3689,47.3932,47.2882,47.3851,24620.0
2017-12-22 13:30:00,58.7,58.73,58.67,58.68,28629.0,47.3851,47.4093,47.3609,47.3689,28629.0
2017-12-22 14:00:00,58.68,58.76,58.63,58.74,26006.0,47.3689,47.4335,47.3286,47.4174,26006.0
2017-12-22 14:30:00,58.74,58.76,58.7,58.74,63598.0,47.4174,47.4335,47.3851,47.4174,63598.0
2017-12-22 15:00:00,58.73,58.77,58.67,58.69,104036.0,47.4093,47.4416,47.3609,47.377,104036.0
2017-12-22 15:30:00,58.68,58.7,58.6,58.69,164542.0,47.3689,47.3851,47.3044,47.377,164542.0
2017-12-26 09:30:00,58.72,58.91,58.56,58.9,37297.0,47.4012,47.5546,47.2721,47.5465,37297.0
2017-12-26 10:00:00,58.9,58.97,58.87,58.96,36434.0,47.5465,47.603,47.5223,47.595,36434.0
2017-12-26 10:30:00,58.98,58.98,58.82,58.86,34477.0,47.6111,47.6111,47.482,47.5142,34477.0
2017-12-26 11:00:00,58.86,58.87,58.72,58.76,58369.0,47.5142,47.5223,47.4012,47.4335,58369.0
2017-12-26 11:30:00,58.77,58.83,58.76,58.8,15195.0,47.4416,47.49,47.4335,47.4658,15195.0
2017-12-26 12:00:00,58.8,58.81,58.74,58.76,14947.0,47.4658,47.4739,47.4174,47.4335,14947.0
2017-12-26 12:30:00,58.76,58.76,58.59,58.6,19799.0,47.4335,47.4335,47.2963,47.3044,19799.0
2017-12-26 13:00:00,58.61,58.63,58.55,58.56,14047.0,47.3124,47.3286,47.264,47.2721,14047.0
2017-12-26 13:30:00,58.57,58.58,58.49,58.57,19532.0,47.2801,47.2882,47.2156,47.2801,19532.0
2017-12-26 14:00:00,58.57,58.57,58.48,58.51,22387.0,47.2801,47.2801,47.2075,47.2317,22387.0
2017-12-26 14:30:00,58.51,58.57,58.47,58.52,19637.0,47.2317,47.2801,47.1994,47.2398,19637.0
2017-12-26 15:00:00,58.52,58.53,58.42,58.44,31244.0,47.2398,47.2479,47.1591,47.1752,31244.0
2017-12-26 15:30:00,58.43,58.44,58.28,58.31,100516.0,47.1671,47.1752,47.046,47.0703,100516.0
2017-12-27 09:30:00,58.69,58.69,58.35,58.53,84483.0,47.377,47.377,47.1025,47.2479,84483.0
2017-12-27 10:00:00,58.52,58.59,58.42,58.55,45396.0,47.2398,47.2963,47.1591,47.264,45396.0
2017-12-27 10:30:00,58.53,58.6,58.49,58.59,56980.0,47.2479,47.3044,47.2156,47.2963,56980.0
2017-12-27 11:00:00,58.6,58.71,58.58,58.7,23987.0,47.3044,47.3932,47.2882,47.3851,23987.0
2017-12-27 11:30:00,58.7,58.75,58.69,58.74,19437.0,47.3851,47.4254,47.377,47.4174,19437.0
2017-12-27 12:00:00,58.72,58.75,58.61,58.67,42158.0,47.4012,47.4254,47.3124,47.3609,42158.0
2017-12-27 12:30:00,58.66,58.68,58.63,58.63,30898.0,47.3528,47.3689,47.3286,47.3286,30898.0
2017-12-27 13:00:00,58.63,58.66,58.52,58.53,27065.0,47.3286,47.3528,47.2398,47.2479,27065.0
2017-12-27 13:30:00,58.53,58.61,58.52,58.6,33171.0,47.2479,47.3124,47.2398,47.3044,33171.0
2017-12-27 14:00:00,58.57,58.58,58.47,58.51,48805.0,47.2801,47.2882,47.1994,47.2317,48805.0
2017-12-27 14:30:00,58.51,58.66,58.51,58.66,28192.0,47.2317,47.3528,47.2317,47.3528,28192.0
2017-12-27 15:00:00,58.67,58.69,58.65,58.67,43828.0,47.3609,47.377,47.3447,47.3609,43828.0
2017-12-27 15:30:00,58.67,58.71,58.52,58.69,131537.0,47.3609,47.3932,47.2398,47.377,131537.0
2017-12-28 09:30:00,58.81,59.11,58.58,58.69,37930.0,47.4739,47.7161,47.2882,47.377,37930.0
2017-12-28 10:00:00,58.69,58.78,58.59,58.76,33431.0,47.377,47.4497,47.2963,47.4335,33431.0
2017-12-28 10:30:00,58.78,58.86,58.76,58.78,23479.0,47.4497,47.5142,47.4335,47.4497,23479.0
2017-12-28 11:00:00,58.77,58.79,58.69,58.72,22315.0,47.4416,47.4577,47.377,47.4012,22315.0
2017-12-28 11:30:00,58.72,58.87,58.7,58.82,36767.0,47.4012,47.5223,47.3851,47.482,36767.0
2017-12-28 12:00:00,58.83,58.95,58.82,58.82,66625.0,47.49,47.5869,47.482,47.482,66625.0
2017-12-28 12:30:00,58.82,58.88,58.82,58.88,23289.0,47.482,47.5304,47.482,47.5304,23289.0
2017-12-28 13:00:00,58.88,58.9,58.86,58.87,20663.0,47.5304,47.5465,47.5142,47.5223,20663.0
2017-12-28 13:30:00,58.87,58.87,58.79,58.8,37953.0,47.5223,47.5223,47.4577,47.4658,37953.0
2017-12-28 14:00:00,58.8,58.89,58.8,58.89,34157.0,47.4658,47.5385,47.4658,47.5385,34157.0
2017-12-28 14:30:00,58.9,59.07,58.86,59.07,62709.0,47.5465,47.6838,47.5142,47.6838,62709.0
2017-12-28 15:00:00,59.07,59.1,59.05,59.07,68578.0,47.6838,47.708,47.6676,47.6838,68578.0
2017-12-28 15:30:00,59.06,59.15,58.99,59.14,369576.0,47.6757,47.7483,47.6192,47.7403,369576.0
2017-12-29 09:30:00,59.24,59.44,59.15,59.15,59332.0,47.821,47.9824,47.7483,47.7483,59332.0
2017-12-29 10:00:00,59.17,59.3,59.11,59.17,49751.0,47.7645,47.8694,47.7161,47.7645,49751.0
2017-12-29 10:30:00,59.17,59.18,59.01,59.15,41464.0,47.7645,47.7726,47.6353,47.7483,41464.0
2017-12-29 11:00:00,59.17,59.26,59.11,59.2,58616.0,47.7645,47.8371,47.7161,47.7887,58616.0
2017-12-29 11:30:00,59.21,59.24,59.18,59.23,39527.0,47.7968,47.821,47.7726,47.8129,39527.0
2017-12-29 12:00:00,59.22,59.24,59.16,59.17,28098.0,47.8048,47.821,47.7564,47.7645,28098.0
2017-12-29 12:30:00,59.15,59.17,59.1,59.13,29965.0,47.7483,47.7645,47.708,47.7322,29965.0
2017-12-29 13:00:00,59.12,59.13,59.09,59.09,23286.0,47.7241,47.7322,47.6999,47.6999,23286.0
2017-12-29 13:30:00,59.09,59.17,59.03,59.15,61069.0,47.6999,47.7645,47.6515,47.7483,61069.0
2017-12-29 14:00:00,59.15,59.18,59.11,59.17,74377.0,47.7483,47.7726,47.7161,47.7645,74377.0
2017-12-29 14:30:00,59.17,59.18,59.05,59.06,62260.0,47.7645,47.7726,47.6676,47.6757,62260.0
2017-12-29 15:00:00,59.07,59.21,59.05,59.19,56832.0,47.6838,47.7968,47.6676,47.7806,56832.0
2017-12-29 15:30:00,59.19,59.2,58.98,59.0,231527.0,47.7806,47.7887,47.6111,47.6273,231527.0
2018-01-02 09:30:00,58.98,59.04,58.33,58.4,46483.0,47.6111,47.6595,47.0864,47.1429,46483.0
2018-01-02 10:00:00,58.38,58.68,58.33,58.55,52994.0,47.1268,47.3689,47.0864,47.264,52994.0
2018-01-02 10:30:00,58.54,58.59,58.33,58.33,45838.0,47.2559,47.2963,47.0864,47.0864,45838.0
2018-01-02 11:00:00,58.34,58.38,58.2,58.22,41401.0,47.0945,47.1268,46.9815,46.9976,41401.0
2018-01-02 11:30:00,58.22,58.4,58.16,58.36,39160.0,46.9976,47.1429,46.9492,47.1106,39160.0
2018-01-02 12:00:00,58.39,58.43,58.22,58.24,30266.0,47.1348,47.1671,46.9976,47.0138,30266.0
2018-01-02 12:30:00,58.21,58.24,58.17,58.21,36970.0,46.9895,47.0138,46.9572,46.9895,36970.0
2018-01-02 13:00:00,58.2,58.26,58.19,58.21,28187.0,46.9815,47.0299,46.9734,46.9895,28187.0
2018-01-02 13:30:00,58.2,58.3,58.2,58.26,38842.0,46.9815,47.0622,46.9815,47.0299,38842.0
2018-01-02 14:00:00,58.27,58.27,58.18,58.22,70994.0,47.038,47.038,46.9653,46.9976,70994.0
2018-01-02 14:30:00,58.22,58.3,58.22,58.27,60059.0,46.9976,47.0622,46.9976,47.038,60059.0
2018-01-02 15:00:00,58.27,58.35,58.26,58.34,80788.0,47.038,47.1025,47.0299,47.0945,80788.0
2018-01-02 15:30:00,58.33,58.42,58.3,58.4,241310.0,47.0864,47.1591,47.0622,47.1429,241310.0
2018-01-03 09:30:00,58.16,58.64,58.16,58.4,136825.0,46.9492,47.3366,46.9492,47.1429,136825.0
2018-01-03 10:00:00,58.37,58.48,58.22,58.38,86585.0,47.1187,47.2075,46.9976,47.1268,86585.0
2018-01-03 10:30:00,58.37,58.48,58.27,58.27,42588.0,47.1187,47.2075,47.038,47.038,42588.0
2018-01-03 11:00:00,58.25,58.25,58.17,58.24,24438.0,47.0218,47.0218,46.9572,47.0138,24438.0
2018-01-03 11:30:00,58.24,58.3,58.21,58.26,30383.0,47.0138,47.0622,46.9895,47.0299,30383.0
2018-01-03 12:00:00,58.26,58.27,57.97,57.98,38636.0,47.0299,47.038,46.7958,46.8039,38636.0
2018-01-03 12:30:00,57.99,58.01,57.89,57.99,49663.0,46.8119,46.8281,46.7312,46.8119,49663.0
2018-01-03 13:00:00,57.99,58.02,57.82,57.84,26160.0,46.8119,46.8362,46.6747,46.6909,26160.0
2018-01-03 13:30:00,57.85,58.13,57.83,58.11,45808.0,46.6989,46.925,46.6828,46.9088,45808.0
2018-01-03 14:00:00,58.11,58.11,57.98,58.02,77523.0,46.9088,46.9088,46.8039,46.8362,77523.0
2018-01-03 14:30:00,58.02,58.23,58.0,58.09,188204.0,46.8362,47.0057,46.82,46.8927,188204.0
2018-01-03 15:00:00,58.09,58.11,58.0,58.01,60626.0,46.8927,46.9088,46.82,46.8281,60626.0
2018-01-03 15:30:00,58.02,58.14,58.0,58.08,201132.0,46.8362,46.933,46.82,46.8846,201132.0
2018-01-04 09:30:00,57.96,58.42,57.82,58.28,82292.0,46.7877,47.1591,46.6747,47.046,82292.0
2018-01-04 10:00:00,58.26,58.47,58.23,58.33,63599.0,47.0299,47.1994,47.0057,47.0864,63599.0
2018-01-04 10:30:00,58.34,58.39,58.16,58.39,159217.0,47.0945,47.1348,46.9492,47.1348,159217.0
2018-01-04 11:00:00,58.4,58.5,58.26,58.27,60936.0,47.1429,47.2236,47.0299,47.038,60936.0
2018-01-04 11:30:00,58.27,58.27,58.09,58.17,43189.0,47.038,47.038,46.8927,46.9572,43189.0
2018-01-04 12:00:00,58.19,58.19,57.99,58.01,40201.0,46.9734,46.9734,46.8119,46.8281,40201.0
2018-01-04 12:30:00,58.01,58.03,57.93,58.02,41657.0,46.8281,46.8442,46.7635,46.8362,41657.0
2018-01-04 13:00:00,58.02,58.03,57.95,57.98,33012.0,46.8362,46.8442,46.7797,46.8039,33012.0
2018-01-04 13:30:00,57.97,57.99,57.83,57.86,36748.0,46.7958,46.8119,46.6828,46.707,36748.0
2018-01-04 14:00:00,57.85,57.94,57.78,57.86,69146.0,46.6989,46.7716,46.6424,46.707,69146.0
2018-01-04 14:30:00,57.86,57.92,57.65,57.7,50938.0,46.707,46.7554,46.5375,46.5778,50938.0
2018-01-04 15:00:00,57.7,57.7,57.33,57.36,83473.0,46.5778,46.5778,46.2792,46.3034,83473.0
2018-01-04 15:30:00,57.35,57.56,57.32,57.43,307134.0,46.2953,46.4648,46.2711,46.3599,307134.0
2018-01-05 09:30:00,57.62,57.68,57.38,57.61,79551.0,46.5133,46.5617,46.3195,46.5052,79551.0
2018-01-05 10:00:00,57.63,57.81,57.53,57.53,57047.0,46.5213,46.6666,46.4406,46.4406,57047.0
2018-01-05 10:30:00,57.55,57.57,57.26,57.27,80617.0,46.4568,46.4729,46.2227,46.2307,80617.0
2018-01-05 11:00:00,57.28,57.44,57.23,57.39,62222.0,46.2388,46.368,46.1984,46.3276,62222.0
2018-01-05 11:30:00,57.4,57.41,57.27,57.31,56274.0,46.3357,46.3437,46.2307,46.263,56274.0
2018-01-05 12:00:00,57.3,57.42,57.28,57.38,52309.0,46.2549,46.3518,46.2388,46.3195,52309.0
2018-01-05 12:30:00,57.38,57.47,57.33,57.39,35245.0,46.3195,46.3922,46.2792,46.3276,35245.0
2018-01-05 13:00:00,57.4,57.46,57.38,57.42,33460.0,46.3357,46.3841,46.3195,46.3518,33460.0
2018-01-05 13:30:00,57.42,57.44,57.33,57.36,43145.0,46.3518,46.368,46.2792,46.3034,43145.0
2018-01-05 14:00:00,57.35,57.41,57.32,57.4,45956.0,46.2953,46.3437,46.2711,46.3357,45956.0
2018-01-05 14:30:00,57.41,57.42,57.33,57.39,55686.0,46.3437,46.3518,46.2792,46.3276,55686.0
2018-01-05 15:00:00,57.39,57.43,57.36,57.4,75248.0,46.3276,46.3599,46.3034,46.3357,75248.0
2018-01-05 15:30:00,57.4,57.44,57.35,57.4,181658.0,46.3357,46.368,46.2953,46.3357,181658.0
2018-01-08 09:30:00,57.61,57.78,57.28,57.76,78471.0,46.5052,46.6424,46.2388,46.6263,78471.0
2018-01-08 10:00:00,57.73,57.77,57.6,57.67,28857.0,46.6021,46.6343,46.4971,46.5536,28857.0
2018-01-08 10:30:00,57.68,57.76,57.64,57.69,26941.0,46.5617,46.6263,46.5294,46.5698,26941.0
2018-01-08 11:00:00,57.68,57.71,57.65,57.7,27492.0,46.5617,46.5859,46.5375,46.5778,27492.0
2018-01-08 11:30:00,57.68,57.77,57.62,57.65,24693.0,46.5617,46.6343,46.5133,46.5375,24693.0
2018-01-08 12:00:00,57.62,57.74,57.58,57.7,27581.0,46.5133,46.6101,46.481,46.5778,27581.0
2018-01-08 12:30:00,57.71,57.8,57.68,57.76,21504.0,46.5859,46.6586,46.5617,46.6263,21504.0
2018-01-08 13:00:00,57.77,57.87,57.77,57.84,24442.0,46.6343,46.7151,46.6343,46.6909,24442.0
2018-01-08 13:30:00,57.85,57.88,57.81,57.85,22367.0,46.6989,46.7231,46.6666,46.6989,22367.0
2018-01-08 14:00:00,57.84,57.87,57.79,57.83,23504.0,46.6909,46.7151,46.6505,46.6828,23504.0
2018-01-08 14:30:00,57.82,57.9,57.81,57.85,35871.0,46.6747,46.7393,46.6666,46.6989,35871.0
2018-01-08 15:00:00,57.86,57.9,57.75,57.77,44346.0,46.707,46.7393,46.6182,46.6343,44346.0
2018-01-08 15:30:00,57.76,58.09,57.76,58.07,203917.0,46.6263,46.8927,46.6263,46.8765,203917.0
2018-01-09 09:30:00,57.9,57.99,57.37,57.39,71792.0,46.7393,46.8119,46.3115,46.3276,71792.0
2018-01-09 10:00:00,57.37,57.44,57.24,57.44,50948.0,46.3115,46.368,46.2065,46.368,50948.0
2018-01-09 10:30:00,57.45,57.56,57.4,57.41,35580.0,46.376,46.4648,46.3357,46.3437,35580.0
2018-01-09 11:00:00,57.4,57.58,57.4,57.45,55727.0,46.3357,46.481,46.3357,46.376,55727.0
2018-01-09 11:30:00,57.44,57.46,57.32,57.42,47535.0,46.368,46.3841,46.2711,46.3518,47535.0
2018-01-09 12:00:00,57.42,57.43,57.27,57.28,44643.0,46.3518,46.3599,46.2307,46.2388,44643.0
2018-01-09 12:30:00,57.28,57.35,57.23,57.28,37082.0,46.2388,46.2953,46.1984,46.2388,37082.0
2018-01-09 13:00:00,57.28,57.37,57.23,57.36,59507.0,46.2388,46.3115,46.1984,46.3034,59507.0
2018-01-09 13:30:00,57.35,57.36,57.24,57.36,44415.0,46.2953,46.3034,46.2065,46.3034,44415.0
2018-01-09 14:00:00,57.36,57.37,57.23,57.29,66115.0,46.3034,46.3115,46.1984,46.2469,66115.0
2018-01-09 14:30:00,57.28,57.44,57.28,57.43,31370.0,46.2388,46.368,46.2388,46.3599,31370.0
2018-01-09 15:00:00,57.44,57.46,57.36,57.44,66385.0,46.368,46.3841,46.3034,46.368,66385.0
2018-01-09 15:30:00,57.44,57.54,57.28,57.32,212559.0,46.368,46.4487,46.2388,46.2711,212559.0
2018-01-10 09:30:00,56.98,57.08,56.45,56.59,118594.0,45.9966,46.0774,45.5688,45.6818,118594.0
2018-01-10 10:00:00,56.63,56.99,56.47,56.86,50376.0,45.7141,46.0047,45.5849,45.8998,50376.0
2018-01-10 10:30:00,56.84,56.89,56.69,56.73,45547.0,45.8836,45.924,45.7625,45.7948,45547.0
2018-01-10 11:00:00,56.71,56.71,56.47,56.49,23786.0,45.7787,45.7787,45.5849,45.6011,23786.0
2018-01-10 11:30:00,56.48,56.48,56.39,56.45,27232.0,45.593,45.593,45.5204,45.5688,27232.0
2018-01-10 12:00:00,56.44,56.5,56.39,56.49,39948.0,45.5607,45.6092,45.5204,45.6011,39948.0
2018-01-10 12:30:00,56.48,56.55,56.48,56.54,54496.0,45.593,45.6495,45.593,45.6414,54496.0
2018-01-10 13:00:00,56.55,56.66,56.54,56.58,51230.0,45.6495,45.7383,45.6414,45.6737,51230.0
2018-01-10 13:30:00,56.58,56.61,56.53,56.55,31797.0,45.6737,45.6979,45.6334,45.6495,31797.0
2018-01-10 14:00:00,56.55,56.56,56.44,56.47,38777.0,45.6495,45.6576,45.5607,45.5849,38777.0
2018-01-10 14:30:00,56.47,56.54,56.45,56.52,36332.0,45.5849,45.6414,45.5688,45.6253,36332.0
2018-01-10 15:00:00,56.53,56.58,56.5,56.55,43741.0,45.6334,45.6737,45.6092,45.6495,43741.0
2018-01-10 15:30:00,56.55,56.58,56.46,56.49,138833.0,45.6495,45.6737,45.5769,45.6011,138833.0
2018-01-11 09:30:00,56.7,56.75,56.5,56.65,80192.0,45.7706,45.811,45.6092,45.7302,80192.0
2018-01-11 10:00:00,56.64,56.71,56.41,56.51,85504.0,45.7222,45.7787,45.5365,45.6172,85504.0
2018-01-11 10:30:00,56.51,56.57,56.35,56.37,49107.0,45.6172,45.6657,45.4881,45.5042,49107.0
2018-01-11 11:00:00,56.37,56.65,56.37,56.56,53282.0,45.5042,45.7302,45.5042,45.6576,53282.0
2018-01-11 11:30:00,56.54,56.6,56.45,56.46,41688.0,45.6414,45.6899,45.5688,45.5769,41688.0
2018-01-11 12:00:00,56.44,56.45,56.17,56.17,78081.0,45.5607,45.5688,45.3428,45.3428,78081.0
2018-01-11 12:30:00,56.15,56.24,56.09,56.09,80832.0,45.3266,45.3993,45.2782,45.2782,80832.0
2018-01-11 13:00:00,56.1,56.28,56.09,56.24,55191.0,45.2863,45.4316,45.2782,45.3993,55191.0
2018-01-11 13:30:00,56.25,56.28,56.17,56.2,43797.0,45.4073,45.4316,45.3428,45.367,43797.0
2018-01-11 14:00:00,56.2,56.22,56.09,56.14,49242.0,45.367,45.3831,45.2782,45.3185,49242.0
2018-01-11 14:30:00,56.14,56.15,55.96,56.0,72236.0,45.3185,45.3266,45.1732,45.2055,72236.0
2018-01-11 15:00:00,56.0,56.06,55.92,55.94,113004.0,45.2055,45.254,45.141,45.1571,113004.0
2018-01-11 15:30:00,55.95,56.2,55.89,56.15,339826.0,45.1652,45.367,45.1167,45.3266,339826.0
2018-01-12 09:30:00,55.96,56.19,55.59,55.64,69643.0,45.1732,45.3589,44.8746,44.9149,69643.0
2018-01-12 10:00:00,55.65,55.81,55.51,55.75,58861.0,44.923,45.0522,44.81,45.0037,58861.0
2018-01-12 10:30:00,55.72,55.92,55.69,55.87,51889.0,44.9795,45.141,44.9553,45.1006,51889.0
2018-01-12 11:00:00,55.88,55.88,55.71,55.78,52198.0,45.1087,45.1087,44.9714,45.0279,52198.0
2018-01-12 11:30:00,55.81,55.92,55.79,55.85,29587.0,45.0522,45.141,45.036,45.0844,29587.0
2018-01-12 12:00:00,55.84,55.85,55.76,55.77,29595.0,45.0764,45.0844,45.0118,45.0199,29595.0
2018-01-12 12:30:00,55.78,55.78,55.69,55.74,33330.0,45.0279,45.0279,44.9553,44.9956,33330.0
2018-01-12 13:00:00,55.75,55.79,55.64,55.69,33132.0,45.0037,45.036,44.9149,44.9553,33132.0
2018-01-12 13:30:00,55.68,55.72,55.66,55.7,29515.0,44.9472,44.9795,44.9311,44.9634,29515.0
2018-01-12 14:00:00,55.7,55.82,55.69,55.76,46936.0,44.9634,45.0602,44.9553,45.0118,46936.0
2018-01-12 14:30:00,55.77,55.78,55.69,55.72,49766.0,45.0199,45.0279,44.9553,44.9795,49766.0
2018-01-12 15:00:00,55.72,55.72,55.56,55.63,87755.0,44.9795,44.9795,44.8503,44.9068,87755.0
2018-01-12 15:30:00,55.64,55.74,55.42,55.5,332987.0,44.9149,44.9956,44.7373,44.8019,332987.0
2018-01-16 09:30:00,55.67,55.92,55.3,55.59,152415.0,44.9391,45.141,44.6405,44.8746,152415.0
2018-01-16 10:00:00,55.59,55.59,55.02,55.05,123287.0,44.8746,44.8746,44.4144,44.4386,123287.0
2018-01-16 10:30:00,55.05,55.12,54.83,54.9,85103.0,44.4386,44.4952,44.2611,44.3176,85103.0
2018-01-16 11:00:00,54.91,55.23,54.91,55.21,65537.0,44.3256,44.584,44.3256,44.5678,65537.0
2018-01-16 11:30:00,55.21,55.28,55.12,55.23,63699.0,44.5678,44.6243,44.4952,44.584,63699.0
2018-01-16 12:00:00,55.24,55.35,55.23,55.28,66157.0,44.592,44.6808,44.584,44.6243,66157.0
2018-01-16 12:30:00,55.29,55.41,55.26,55.38,55281.0,44.6324,44.7293,44.6082,44.705,55281.0
2018-01-16 13:00:00,55.4,55.6,55.4,55.6,40212.0,44.7212,44.8826,44.7212,44.8826,40212.0
2018-01-16 13:30:00,55.61,55.61,55.37,55.41,42026.0,44.8907,44.8907,44.697,44.7293,42026.0
2018-01-16 14:00:00,55.41,55.46,55.26,55.32,54936.0,44.7293,44.7696,44.6082,44.6566,54936.0
2018-01-16 14:30:00,55.34,55.36,55.19,55.33,66219.0,44.6727,44.6889,44.5517,44.6647,66219.0
2018-01-16 15:00:00,55.33,55.45,55.32,55.41,117641.0,44.6647,44.7615,44.6566,44.7293,117641.0
2018-01-16 15:30:00,55.41,55.51,55.36,55.45,281333.0,44.7293,44.81,44.6889,44.7615,281333.0
2018-01-17 09:30:00,55.64,55.65,55.3,55.42,77835.0,44.9149,44.923,44.6405,44.7373,77835.0
2018-01-17 10:00:00,55.42,55.67,55.32,55.64,177195.0,44.7373,44.9391,44.6566,44.9149,177195.0
2018-01-17 10:30:00,55.65,55.83,55.63,55.67,66752.0,44.923,45.0683,44.9068,44.9391,66752.0
2018-01-17 11:00:00,55.69,55.84,55.68,55.81,62666.0,44.9553,45.0764,44.9472,45.0522,62666.0
2018-01-17 11:30:00,55.8,55.82,55.55,55.59,46876.0,45.0441,45.0602,44.8423,44.8746,46876.0
2018-01-17 12:00:00,55.58,55.59,55.5,55.55,31808.0,44.8665,44.8746,44.8019,44.8423,31808.0
2018-01-17 12:30:00,55.56,55.65,55.54,55.65,40802.0,44.8503,44.923,44.8342,44.923,40802.0
2018-01-17 13:00:00,55.65,55.84,55.65,55.76,52191.0,44.923,45.0764,44.923,45.0118,52191.0
2018-01-17 13:30:00,55.77,55.93,55.77,55.92,37552.0,45.0199,45.149,45.0199,45.141,37552.0
2018-01-17 14:00:00,55.92,55.94,55.86,55.87,66086.0,45.141,45.1571,45.0925,45.1006,66086.0
2018-01-17 14:30:00,55.87,55.89,55.79,55.81,42106.0,45.1006,45.1167,45.036,45.0522,42106.0
2018-01-17 15:00:00,55.82,55.91,55.79,55.85,92936.0,45.0602,45.1329,45.036,45.0844,92936.0
2018-01-17 15:30:00,55.84,55.87,55.68,55.79,360919.0,45.0764,45.1006,44.9472,45.036,360919.0
2018-01-18 09:30:00,55.76,55.77,55.54,55.72,40014.0,45.0118,45.0199,44.8342,44.9795,40014.0
2018-01-18 10:00:00,55.73,55.79,55.34,55.39,44042.0,44.9876,45.036,44.6727,44.7131,44042.0
2018-01-18 10:30:00,55.39,55.47,55.22,55.3,55133.0,44.7131,44.7777,44.5759,44.6405,55133.0
2018-01-18 11:00:00,55.31,55.37,54.97,55.0,91854.0,44.6485,44.697,44.3741,44.3983,91854.0
2018-01-18 11:30:00,55.0,55.19,54.92,55.19,145598.0,44.3983,44.5517,44.3337,44.5517,145598.0
2018-01-18 12:00:00,55.19,55.19,55.03,55.04,126324.0,44.5517,44.5517,44.4225,44.4306,126324.0
2018-01-18 12:30:00,55.04,55.13,55.03,55.05,45988.0,44.4306,44.5032,44.4225,44.4386,45988.0
2018-01-18 13:00:00,55.06,55.28,55.06,55.25,45197.0,44.4467,44.6243,44.4467,44.6001,45197.0
2018-01-18 13:30:00,55.27,55.43,55.21,55.4,74464.0,44.6162,44.7454,44.5678,44.7212,74464.0
2018-01-18 14:00:00,55.4,55.62,55.39,55.6,89660.0,44.7212,44.8988,44.7131,44.8826,89660.0
2018-01-18 14:30:00,55.62,55.76,55.58,55.72,146434.0,44.8988,45.0118,44.8665,44.9795,146434.0
2018-01-18 15:00:00,55.72,55.76,55.42,55.44,141875.0,44.9795,45.0118,44.7373,44.7535,141875.0
2018-01-18 15:30:00,55.44,55.46,55.28,55.4,339906.0,44.7535,44.7696,44.6243,44.7212,339906.0
2018-01-19 09:30:00,55.61,55.62,55.18,55.5,180145.0,44.8907,44.8988,44.5436,44.8019,180145.0
2018-01-19 10:00:00,55.53,55.76,55.47,55.71,65195.0,44.8261,45.0118,44.7777,44.9714,65195.0
2018-01-19 10:30:00,55.71,55.79,55.5,55.52,83289.0,44.9714,45.036,44.8019,44.8181,83289.0
2018-01-19 11:00:00,55.5,55.54,55.35,55.35,61638.0,44.8019,44.8342,44.6808,44.6808,61638.0
2018-01-19 11:30:00,55.36,55.45,55.3,55.43,32836.0,44.6889,44.7615,44.6405,44.7454,32836.0
2018-01-19 12:00:00,55.43,55.49,55.38,55.42,31213.0,44.7454,44.7938,44.705,44.7373,31213.0
2018-01-19 12:30:00,55.42,55.49,55.39,55.42,32156.0,44.7373,44.7938,44.7131,44.7373,32156.0
2018-01-19 13:00:00,55.42,55.48,55.36,55.4,32389.0,44.7373,44.7858,44.6889,44.7212,32389.0
2018-01-19 13:30:00,55.38,55.43,55.32,55.35,41224.0,44.705,44.7454,44.6566,44.6808,41224.0
2018-01-19 14:00:00,55.34,55.42,55.24,55.28,68594.0,44.6727,44.7373,44.592,44.6243,68594.0
2018-01-19 14:30:00,55.25,55.37,55.21,55.25,56790.0,44.6001,44.697,44.5678,44.6001,56790.0
2018-01-19 15:00:00,55.25,55.28,55.1,55.24,69027.0,44.6001,44.6243,44.479,44.592,69027.0
2018-01-19 15:30:00,55.24,55.37,55.15,55.16,260175.0,44.592,44.697,44.5194,44.5274,260175.0
2018-01-22 09:30:00,55.47,55.7,55.41,55.59,58230.0,44.7777,44.9634,44.7293,44.8746,58230.0
2018-01-22 10:00:00,55.58,55.85,55.53,55.76,37604.0,44.8665,45.0844,44.8261,45.0118,37604.0
2018-01-22 10:30:00,55.76,55.81,55.65,55.67,43529.0,45.0118,45.0522,44.923,44.9391,43529.0
2018-01-22 11:00:00,55.66,55.77,55.59,55.72,77190.0,44.9311,45.0199,44.8746,44.9795,77190.0
2018-01-22 11:30:00,55.72,55.76,55.64,55.71,27930.0,44.9795,45.0118,44.9149,44.9714,27930.0
2018-01-22 12:00:00,55.7,55.74,55.68,55.7,29734.0,44.9634,44.9956,44.9472,44.9634,29734.0
2018-01-22 12:30:00,55.69,55.72,55.6,55.6,30368.0,44.9553,44.9795,44.8826,44.8826,30368.0
2018-01-22 13:00:00,55.6,55.68,55.59,55.59,24721.0,44.8826,44.9472,44.8746,44.8746,24721.0
2018-01-22 13:30:00,55.59,55.7,55.57,55.61,41648.0,44.8746,44.9634,44.8584,44.8907,41648.0
2018-01-22 14:00:00,55.61,55.63,55.49,55.54,40256.0,44.8907,44.9068,44.7938,44.8342,40256.0
2018-01-22 14:30:00,55.53,55.58,55.51,55.52,43221.0,44.8261,44.8665,44.81,44.8181,43221.0
2018-01-22 15:00:00,55.52,55.54,55.28,55.31,72532.0,44.8181,44.8342,44.6243,44.6485,72532.0
2018-01-22 15:30:00,55.3,55.38,55.26,55.31,206686.0,44.6405,44.705,44.6082,44.6485,206686.0
2018-01-23 09:30:00,55.31,56.23,55.28,56.23,113486.0,44.6485,45.3912,44.6243,45.3912,113486.0
2018-01-23 10:00:00,56.2,56.34,56.11,56.33,73852.0,45.367,45.48,45.2943,45.4719,73852.0
2018-01-23 10:30:00,56.32,56.38,56.19,56.35,92408.0,45.4638,45.5123,45.3589,45.4881,92408.0
2018-01-23 11:00:00,56.36,56.37,56.13,56.21,91814.0,45.4961,45.5042,45.3105,45.3751,91814.0
2018-01-23 11:30:00,56.21,56.35,56.2,56.28,45788.0,45.3751,45.4881,45.367,45.4316,45788.0
2018-01-23 12:00:00,56.29,56.29,56.12,56.17,29268.0,45.4396,45.4396,45.3024,45.3428,29268.0
2018-01-23 12:30:00,56.17,56.17,56.08,56.13,27414.0,45.3428,45.3428,45.2701,45.3105,27414.0
2018-01-23 13:00:00,56.14,56.19,56.12,56.18,25631.0,45.3185,45.3589,45.3024,45.3508,25631.0
2018-01-23 13:30:00,56.18,56.26,56.11,56.19,45379.0,45.3508,45.4154,45.2943,45.3589,45379.0
2018-01-23 14:00:00,56.19,56.25,56.14,56.2,49269.0,45.3589,45.4073,45.3185,45.367,49269.0
2018-01-23 14:30:00,56.2,56.35,56.19,56.29,90339.0,45.367,45.4881,45.3589,45.4396,90339.0
2018-01-23 15:00:00,56.29,56.29,56.05,56.06,75006.0,45.4396,45.4396,45.2459,45.254,75006.0
2018-01-23 15:30:00,56.06,56.21,56.05,56.07,238221.0,45.254,45.3751,45.2459,45.262,238221.0
2018-01-24 09:30:00,56.02,56.16,55.82,56.04,58906.0,45.2217,45.3347,45.0602,45.2378,58906.0
2018-01-24 10:00:00,56.02,56.11,55.92,55.92,34759.0,45.2217,45.2943,45.141,45.141,34759.0
2018-01-24 10:30:00,55.89,56.08,55.89,56.05,41728.0,45.1167,45.2701,45.1167,45.2459,41728.0
2018-01-24 11:00:00,56.04,56.17,55.91,55.93,53871.0,45.2378,45.3428,45.1329,45.149,53871.0
2018-01-24 11:30:00,55.93,55.99,55.88,55.91,175907.0,45.149,45.1975,45.1087,45.1329,175907.0
2018-01-24 12:00:00,55.91,55.93,55.86,55.9,336335.0,45.1329,45.149,45.0925,45.1248,336335.0
2018-01-24 12:30:00,55.9,55.93,55.84,55.87,95757.0,45.1248,45.149,45.0764,45.1006,95757.0
2018-01-24 13:00:00,55.87,55.94,55.81,55.91,487877.0,45.1006,45.1571,45.0522,45.1329,487877.0
2018-01-24 13:30:00,55.91,55.98,55.8,55.86,91658.0,45.1329,45.1894,45.0441,45.0925,91658.0
2018-01-24 14:00:00,55.85,55.94,55.75,55.79,122444.0,45.0844,45.1571,45.0037,45.036,122444.0
2018-01-24 14:30:00,55.79,55.8,55.69,55.72,66620.0,45.036,45.0441,44.9553,44.9795,66620.0
2018-01-24 15:00:00,55.7,55.86,55.67,55.86,141074.0,44.9634,45.0925,44.9391,45.0925,141074.0
2018-01-24 15:30:00,55.85,55.9,55.72,55.75,463804.0,45.0844,45.1248,44.9795,45.0037,463804.0
2018-01-25 09:30:00,55.74,56.0,55.68,55.91,55782.0,44.9956,45.2055,44.9472,45.1329,55782.0
2018-01-25 10:00:00,55.88,56.05,55.88,56.04,23059.0,45.1087,45.2459,45.1087,45.2378,23059.0
2018-01-25 10:30:00,56.06,56.28,55.98,56.14,50907.0,45.254,45.4316,45.1894,45.3185,50907.0
2018-01-25 11:00:00,56.11,56.27,56.07,56.25,39523.0,45.2943,45.4235,45.262,45.4073,39523.0
2018-01-25 11:30:00,56.25,56.42,56.25,56.26,107897.0,45.4073,45.5446,45.4073,45.4154,107897.0
2018-01-25 12:00:00,56.26,56.37,56.2,56.29,64486.0,45.4154,45.5042,45.367,45.4396,64486.0
2018-01-25 12:30:00,56.29,56.4,56.26,56.4,131384.0,45.4396,45.5284,45.4154,45.5284,131384.0
2018-01-25 13:00:00,56.39,56.5,56.36,56.46,89746.0,45.5204,45.6092,45.4961,45.5769,89746.0
2018-01-25 13:30:00,56.45,56.61,56.44,56.58,103945.0,45.5688,45.6979,45.5607,45.6737,103945.0
2018-01-25 14:00:00,56.58,56.66,56.44,56.44,123839.0,45.6737,45.7383,45.5607,45.5607,123839.0
2018-01-25 14:30:00,56.43,56.67,56.36,56.61,157979.0,45.5526,45.7464,45.4961,45.6979,157979.0
2018-01-25 15:00:00,56.62,56.85,56.59,56.8,137699.0,45.706,45.8917,45.6818,45.8513,137699.0
2018-01-25 15:30:00,56.79,56.81,56.65,56.76,322806.0,45.8433,45.8594,45.7302,45.819,322806.0
2018-01-26 09:30:00,56.87,57.09,56.56,56.59,116365.0,45.9078,46.0854,45.6576,45.6818,116365.0
2018-01-26 10:00:00,56.61,56.73,56.53,56.62,72893.0,45.6979,45.7948,45.6334,45.706,72893.0
2018-01-26 10:30:00,56.64,56.67,56.43,56.43,87309.0,45.7222,45.7464,45.5526,45.5526,87309.0
2018-01-26 11:00:00,56.43,56.47,56.26,56.39,49902.0,45.5526,45.5849,45.4154,45.5204,49902.0
2018-01-26 11:30:00,56.39,56.46,56.3,56.42,53542.0,45.5204,45.5769,45.4477,45.5446,53542.0
2018-01-26 12:00:00,56.42,56.52,56.4,56.49,27698.0,45.5446,45.6253,45.5284,45.6011,27698.0
2018-01-26 12:30:00,56.49,56.63,56.43,56.58,62176.0,45.6011,45.7141,45.5526,45.6737,62176.0
2018-01-26 13:00:00,56.58,56.69,56.56,56.69,50156.0,45.6737,45.7625,45.6576,45.7625,50156.0
2018-01-26 13:30:00,56.69,56.7,56.6,56.68,72215.0,45.7625,45.7706,45.6899,45.7545,72215.0
2018-01-26 14:00:00,56.67,56.69,56.55,56.62,65593.0,45.7464,45.7625,45.6495,45.706,65593.0
2018-01-26 14:30:00,56.62,56.74,56.62,56.69,58424.0,45.706,45.8029,45.706,45.7625,58424.0
2018-01-26 15:00:00,56.69,56.83,56.68,56.76,97773.0,45.7625,45.8755,45.7545,45.819,97773.0
2018-01-26 15:30:00,56.75,56.92,56.74,56.91,364063.0,45.811,45.9482,45.8029,45.9401,364063.0
2018-01-29 09:30:00,56.59,56.63,56.27,56.36,101483.0,45.6818,45.7141,45.4235,45.4961,101483.0
2018-01-29 10:00:00,56.35,56.44,55.99,56.04,55736.0,45.4881,45.5607,45.1975,45.2378,55736.0
2018-01-29 10:30:00,56.04,56.19,55.95,56.1,98944.0,45.2378,45.3589,45.1652,45.2863,98944.0
2018-01-29 11:00:00,56.1,56.18,56.07,56.1,34011.0,45.2863,45.3508,45.262,45.2863,34011.0
2018-01-29 11:30:00,56.11,56.27,56.1,56.18,27830.0,45.2943,45.4235,45.2863,45.3508,27830.0
2018-01-29 12:00:00,56.17,56.22,56.11,56.22,23574.0,45.3428,45.3831,45.2943,45.3831,23574.0
2018-01-29 12:30:00,56.2,56.2,56.14,56.18,34572.0,45.367,45.367,45.3185,45.3508,34572.0
2018-01-29 13:00:00,56.18,56.18,55.96,55.99,29272.0,45.3508,45.3508,45.1732,45.1975,29272.0
2018-01-29 13:30:00,55.98,56.1,55.97,56.1,29284.0,45.1894,45.2863,45.1813,45.2863,29284.0
2018-01-29 14:00:00,56.08,56.18,56.04,56.11,44051.0,45.2701,45.3508,45.2378,45.2943,44051.0
2018-01-29 14:30:00,56.13,56.25,56.11,56.25,48364.0,45.3105,45.4073,45.2943,45.4073,48364.0
2018-01-29 15:00:00,56.23,56.25,56.03,56.05,57296.0,45.3912,45.4073,45.2297,45.2459,57296.0
2018-01-29 15:30:00,56.04,56.1,55.86,55.89,264357.0,45.2378,45.2863,45.0925,45.1167,264357.0
2018-01-30 09:30:00,55.91,56.33,55.73,56.0,119997.0,45.1329,45.4719,44.9876,45.2055,119997.0
2018-01-30 10:00:00,55.99,56.1,55.87,55.9,71681.0,45.1975,45.2863,45.1006,45.1248,71681.0
2018-01-30 10:30:00,55.92,56.18,55.86,56.1,54534.0,45.141,45.3508,45.0925,45.2863,54534.0
2018-01-30 11:00:00,56.1,56.11,55.9,55.91,45358.0,45.2863,45.2943,45.1248,45.1329,45358.0
2018-01-30 11:30:00,55.9,56.13,55.88,56.06,51858.0,45.1248,45.3105,45.1087,45.254,51858.0
2018-01-30 12:00:00,56.07,56.11,55.98,56.0,24841.0,45.262,45.2943,45.1894,45.2055,24841.0
2018-01-30 12:30:00,56.0,56.21,56.0,56.1,53318.0,45.2055,45.3751,45.2055,45.2863,53318.0
2018-01-30 13:00:00,56.1,56.17,56.06,56.13,49185.0,45.2863,45.3428,45.254,45.3105,49185.0
2018-01-30 13:30:00,56.14,56.18,56.04,56.08,36338.0,45.3185,45.3508,45.2378,45.2701,36338.0
2018-01-30 14:00:00,56.07,56.23,56.04,56.18,55311.0,45.262,45.3912,45.2378,45.3508,55311.0
2018-01-30 14:30:00,56.18,56.26,56.15,56.22,46824.0,45.3508,45.4154,45.3266,45.3831,46824.0
2018-01-30 15:00:00,56.2,56.3,56.17,56.3,74908.0,45.367,45.4477,45.3428,45.4477,74908.0
2018-01-30 15:30:00,56.3,56.31,56.09,56.09,286357.0,45.4477,45.4558,45.2782,45.2782,286357.0
2018-01-31 09:30:00,56.12,56.25,55.78,56.02,40275.0,45.3024,45.4073,45.0279,45.2217,40275.0
2018-01-31 10:00:00,55.92,56.23,55.87,56.21,357569.0,45.141,45.3912,45.1006,45.3751,357569.0
2018-01-31 10:30:00,56.17,56.33,56.16,56.29,48721.0,45.3428,45.4719,45.3347,45.4396,48721.0
2018-01-31 11:00:00,56.28,56.35,56.25,56.27,39711.0,45.4316,45.4881,45.4073,45.4235,39711.0
2018-01-31 11:30:00,56.29,56.44,56.23,56.37,23110.0,45.4396,45.5607,45.3912,45.5042,23110.0
2018-01-31 12:00:00,56.4,56.5,56.4,56.48,37795.0,45.5284,45.6092,45.5284,45.593,37795.0
2018-01-31 12:30:00,56.48,56.69,56.48,56.69,70386.0,45.593,45.7625,45.593,45.7625,70386.0
2018-01-31 13:00:00,56.68,56.74,56.6,56.63,38433.0,45.7545,45.8029,45.6899,45.7141,38433.0
2018-01-31 13:30:00,56.63,56.64,56.33,56.34,76755.0,45.7141,45.7222,45.4719,45.48,76755.0
2018-01-31 14:00:00,56.31,56.52,56.21,56.25,106247.0,45.4558,45.6253,45.3751,45.4073,106247.0
2018-01-31 14:30:00,56.25,56.38,56.19,56.22,70832.0,45.4073,45.5123,45.3589,45.3831,70832.0
2018-01-31 15:00:00,56.21,56.45,56.19,56.42,111797.0,45.3751,45.5688,45.3589,45.5446,111797.0
2018-01-31 15:30:00,56.41,56.7,56.41,56.63,434796.0,45.5365,45.7706,45.5365,45.7141,434796.0
2018-02-01 09:30:00,56.62,56.62,55.5,55.82,803759.0,45.706,45.706,44.8019,45.0602,803759.0
2018-02-01 10:00:00,55.85,55.97,55.64,55.68,235641.0,45.0844,45.1813,44.9149,44.9472,235641.0
2018-02-01 10:30:00,55.68,55.75,55.43,55.5,104864.0,44.9472,45.0037,44.7454,44.8019,104864.0
2018-02-01 11:00:00,55.53,55.74,55.52,55.64,70843.0,44.8261,44.9956,44.8181,44.9149,70843.0
2018-02-01 11:30:00,55.63,56.24,55.63,56.04,305738.0,44.9068,45.3993,44.9068,45.2378,305738.0
2018-02-01 12:00:00,56.03,56.08,55.67,55.68,91596.0,45.2297,45.2701,44.9391,44.9472,91596.0
2018-02-01 12:30:00,55.69,55.7,55.36,55.37,66620.0,44.9553,44.9634,44.6889,44.697,66620.0
2018-02-01 13:00:00,55.36,55.4,55.08,55.16,120997.0,44.6889,44.7212,44.4629,44.5274,120997.0
2018-02-01 13:30:00,55.16,55.33,55.02,55.08,121814.0,44.5274,44.6647,44.4144,44.4629,121814.0
2018-02-01 14:00:00,55.07,55.11,54.96,55.1,113279.0,44.4548,44.4871,44.366,44.479,113279.0
2018-02-01 14:30:00,55.11,55.36,55.06,55.33,89278.0,44.4871,44.6889,44.4467,44.6647,89278.0
2018-02-01 15:00:00,55.33,55.35,55.13,55.17,121139.0,44.6647,44.6808,44.5032,44.5355,121139.0
2018-02-01 15:30:00,55.16,55.3,55.04,55.19,353231.0,44.5274,44.6405,44.4306,44.5517,353231.0
2018-02-02 09:30:00,54.91,55.28,54.77,55.28,101135.0,44.3256,44.6243,44.2126,44.6243,101135.0
2018-02-02 10:00:00,55.25,55.37,54.92,55.1,55621.0,44.6001,44.697,44.3337,44.479,55621.0
2018-02-02 10:30:00,55.08,55.23,55.04,55.21,62843.0,44.4629,44.584,44.4306,44.5678,62843.0
2018-02-02 11:00:00,55.2,55.31,55.06,55.08,53148.0,44.5597,44.6485,44.4467,44.4629,53148.0
2018-02-02 11:30:00,55.09,55.16,54.96,55.07,73618.0,44.4709,44.5274,44.366,44.4548,73618.0
2018-02-02 12:00:00,55.12,55.41,55.04,55.35,75919.0,44.4952,44.7293,44.4306,44.6808,75919.0
2018-02-02 12:30:00,55.35,55.35,55.11,55.11,35889.0,44.6808,44.6808,44.4871,44.4871,35889.0
2018-02-02 13:00:00,55.12,55.23,55.07,55.19,45103.0,44.4952,44.584,44.4548,44.5517,45103.0
2018-02-02 13:30:00,55.2,55.31,55.14,55.28,49620.0,44.5597,44.6485,44.5113,44.6243,49620.0
2018-02-02 14:00:00,55.28,55.34,55.25,55.31,85799.0,44.6243,44.6727,44.6001,44.6485,85799.0
2018-02-02 14:30:00,55.32,55.36,55.15,55.22,49928.0,44.6566,44.6889,44.5194,44.5759,49928.0
2018-02-02 15:00:00,55.21,55.21,54.94,54.97,104731.0,44.5678,44.5678,44.3499,44.3741,104731.0
2018-02-02 15:30:00,54.96,54.99,54.81,54.88,284134.0,44.366,44.3902,44.2449,44.3014,284134.0
2018-02-05 09:30:00,54.92,55.34,54.72,55.17,66691.0,44.3337,44.6727,44.1723,44.5355,66691.0
2018-02-05 10:00:00,55.16,55.17,54.84,55.06,42678.0,44.5274,44.5355,44.2691,44.4467,42678.0
2018-02-05 10:30:00,55.04,55.19,55.0,55.15,34512.0,44.4306,44.5517,44.3983,44.5194,34512.0
2018-02-05 11:00:00,55.19,55.42,55.13,55.41,76705.0,44.5517,44.7373,44.5032,44.7293,76705.0
2018-02-05 11:30:00,55.4,55.54,55.23,55.25,58745.0,44.7212,44.8342,44.584,44.6001,58745.0
2018-02-05 12:00:00,55.25,55.3,55.04,55.08,35611.0,44.6001,44.6405,44.4306,44.4629,35611.0
2018-02-05 12:30:00,55.08,55.18,55.05,55.07,43976.0,44.4629,44.5436,44.4386,44.4548,43976.0
2018-02-05 13:00:00,55.07,55.07,54.75,54.79,110686.0,44.4548,44.4548,44.1965,44.2288,110686.0
2018-02-05 13:30:00,54.82,54.85,54.62,54.7,48854.0,44.253,44.2772,44.0915,44.1561,48854.0
2018-02-05 14:00:00,54.71,54.87,54.71,54.79,54503.0,44.1642,44.2933,44.1642,44.2288,54503.0
2018-02-05 14:30:00,54.78,54.8,54.56,54.56,75849.0,44.2207,44.2368,44.0431,44.0431,75849.0
2018-02-05 15:00:00,54.57,54.65,54.01,54.42,167361.0,44.0512,44.1158,43.5991,43.9301,167361.0
2018-02-05 15:30:00,54.47,54.56,54.14,54.15,488801.0,43.9704,44.0431,43.7041,43.7121,488801.0
2018-02-06 09:30:00,53.52,53.6,52.42,53.04,161346.0,43.2036,43.2681,42.3156,42.8161,161346.0
2018-02-06 10:00:00,53.12,53.52,53.09,53.22,158067.0,42.8807,43.2036,42.8565,42.9614,158067.0
2018-02-06 10:30:00,53.21,53.22,52.6,52.78,106441.0,42.9533,42.9614,42.4609,42.6062,106441.0
2018-02-06 11:00:00,52.81,52.82,52.02,52.08,161317.0,42.6304,42.6385,41.9927,42.0411,161317.0
2018-02-06 11:30:00,52.09,52.43,51.97,52.29,101979.0,42.0492,42.3237,41.9523,42.2107,101979.0
2018-02-06 12:00:00,52.3,52.58,52.25,52.38,245672.0,42.2187,42.4448,42.1784,42.2833,245672.0
2018-02-06 12:30:00,52.41,52.75,52.4,52.59,71724.0,42.3075,42.582,42.2995,42.4528,71724.0
2018-02-06 13:00:00,52.62,52.65,52.18,52.22,70820.0,42.4771,42.5013,42.1219,42.1542,70820.0
2018-02-06 13:30:00,52.22,52.32,52.12,52.24,70891.0,42.1542,42.2349,42.0734,42.1703,70891.0
2018-02-06 14:00:00,52.24,52.24,52.0,52.04,107379.0,42.1703,42.1703,41.9766,42.0089,107379.0
2018-02-06 14:30:00,52.05,52.7,51.89,52.66,131317.0,42.0169,42.5416,41.8878,42.5093,131317.0
2018-02-06 15:00:00,52.66,53.01,52.65,52.86,159817.0,42.5093,42.7919,42.5013,42.6708,159817.0
2018-02-06 15:30:00,52.86,53.25,52.84,53.01,320389.0,42.6708,42.9856,42.6546,42.7919,320389.0
2018-02-07 09:30:00,53.0,53.75,52.8,53.14,78096.0,42.7838,43.3892,42.6224,42.8968,78096.0
2018-02-07 10:00:00,53.18,53.54,53.04,53.42,90797.0,42.9291,43.2197,42.8161,43.1228,90797.0
2018-02-07 10:30:00,53.43,53.79,53.3,53.78,85182.0,43.1309,43.4215,43.026,43.4135,85182.0
2018-02-07 11:00:00,53.78,53.82,53.34,53.44,67965.0,43.4135,43.4457,43.0583,43.139,67965.0
2018-02-07 11:30:00,53.45,53.45,53.17,53.41,82609.0,43.1471,43.1471,42.921,43.1148,82609.0
2018-02-07 12:00:00,53.39,53.53,53.35,53.53,71344.0,43.0986,43.2116,43.0663,43.2116,71344.0
2018-02-07 12:30:00,53.54,53.55,53.33,53.4,84191.0,43.2197,43.2278,43.0502,43.1067,84191.0
2018-02-07 13:00:00,53.42,53.52,53.02,53.15,85025.0,43.1228,43.2036,42.7999,42.9049,85025.0
2018-02-07 13:30:00,53.15,53.33,53.12,53.17,62650.0,42.9049,43.0502,42.8807,42.921,62650.0
2018-02-07 14:00:00,53.16,53.2,52.96,53.15,83132.0,42.913,42.9453,42.7515,42.9049,83132.0
2018-02-07 14:30:00,53.17,53.27,52.92,53.21,105892.0,42.921,43.0018,42.7192,42.9533,105892.0
2018-02-07 15:00:00,53.21,53.47,53.19,53.45,140762.0,42.9533,43.1632,42.9372,43.1471,140762.0
2018-02-07 15:30:00,53.45,53.51,53.13,53.19,1001736.0,43.1471,43.1955,42.8887,42.9372,1001736.0
2018-02-08 09:30:00,53.02,53.36,52.67,53.3,119014.0,42.7999,43.0744,42.5174,43.026,119014.0
2018-02-08 10:00:00,53.28,53.49,53.1,53.22,73940.0,43.0098,43.1794,42.8645,42.9614,73940.0
2018-02-08 10:30:00,53.2,53.73,53.1,53.73,74495.0,42.9453,43.3731,42.8645,43.3731,74495.0
2018-02-08 11:00:00,53.69,54.28,53.65,54.28,93586.0,43.3408,43.8171,43.3085,43.8171,93586.0
2018-02-08 11:30:00,54.27,54.3,53.95,53.97,90095.0,43.809,43.8332,43.5507,43.5668,90095.0
2018-02-08 12:00:00,53.99,54.0,53.63,53.64,113190.0,43.583,43.591,43.2924,43.3004,113190.0
2018-02-08 12:30:00,53.64,53.92,53.6,53.87,112048.0,43.3004,43.5265,43.2681,43.4861,112048.0
2018-02-08 13:00:00,53.87,53.96,53.65,53.65,88309.0,43.4861,43.5588,43.3085,43.3085,88309.0
2018-02-08 13:30:00,53.65,53.85,53.59,53.78,152733.0,43.3085,43.47,43.2601,43.4135,152733.0
2018-02-08 14:00:00,53.73,53.89,53.63,53.79,433974.0,43.3731,43.5022,43.2924,43.4215,433974.0
2018-02-08 14:30:00,53.78,53.78,53.49,53.59,539800.0,43.4135,43.4135,43.1794,43.2601,539800.0
2018-02-08 15:00:00,53.59,53.65,53.1,53.16,661584.0,43.2601,43.3085,42.8645,42.913,661584.0
2018-02-08 15:30:00,53.15,53.25,52.57,52.59,659091.0,42.9049,42.9856,42.4367,42.4528,659091.0
2018-02-09 09:30:00,53.07,54.85,53.05,54.52,803705.0,42.8403,44.2772,42.8242,44.0108,803705.0
2018-02-09 10:00:00,54.56,55.21,54.15,54.99,602564.0,44.0431,44.5678,43.7121,44.3902,602564.0
2018-02-09 10:30:00,54.99,55.18,54.81,54.92,208654.0,44.3902,44.5436,44.2449,44.3337,208654.0
2018-02-09 11:00:00,54.89,55.17,54.85,55.0,142926.0,44.3095,44.5355,44.2772,44.3983,142926.0
2018-02-09 11:30:00,54.97,55.06,54.85,54.89,159831.0,44.3741,44.4467,44.2772,44.3095,159831.0
2018-02-09 12:00:00,54.89,54.89,54.46,54.7,154910.0,44.3095,44.3095,43.9624,44.1561,154910.0
2018-02-09 12:30:00,54.72,54.93,54.62,54.82,120231.0,44.1723,44.3418,44.0915,44.253,120231.0
2018-02-09 13:00:00,54.82,54.83,54.37,54.5,118371.0,44.253,44.2611,43.8897,43.9947,118371.0
2018-02-09 13:30:00,54.51,54.6,54.25,54.32,122645.0,44.0027,44.0754,43.7929,43.8494,122645.0
2018-02-09 14:00:00,54.32,55.0,54.29,54.97,185855.0,43.8494,44.3983,43.8251,44.3741,185855.0
2018-02-09 14:30:00,54.97,55.06,54.79,54.83,170383.0,44.3741,44.4467,44.2288,44.2611,170383.0
2018-02-09 15:00:00,54.83,55.02,54.47,54.96,278999.0,44.2611,44.4144,43.9704,44.366,278999.0
2018-02-09 15:30:00,54.97,55.72,54.88,55.42,816455.0,44.3741,44.9795,44.3014,44.7373,816455.0
2018-02-12 09:30:00,55.42,55.42,54.85,54.93,97271.0,44.7373,44.7373,44.2772,44.3418,97271.0
2018-02-12 10:00:00,54.95,55.06,54.49,54.81,154100.0,44.3579,44.4467,43.9866,44.2449,154100.0
2018-02-12 10:30:00,54.81,54.95,54.66,54.66,84204.0,44.2449,44.3579,44.1238,44.1238,84204.0
2018-02-12 11:00:00,54.68,54.9,54.63,54.82,71209.0,44.14,44.3176,44.0996,44.253,71209.0
2018-02-12 11:30:00,54.8,54.85,54.52,54.82,62214.0,44.2368,44.2772,44.0108,44.253,62214.0
2018-02-12 12:00:00,54.81,55.12,54.74,55.05,53504.0,44.2449,44.4952,44.1884,44.4386,53504.0
2018-02-12 12:30:00,55.05,55.17,54.97,55.15,41605.0,44.4386,44.5355,44.3741,44.5194,41605.0
2018-02-12 13:00:00,55.15,55.2,54.98,55.08,41599.0,44.5194,44.5597,44.3821,44.4629,41599.0
2018-02-12 13:30:00,55.08,55.11,54.86,55.03,43390.0,44.4629,44.4871,44.2853,44.4225,43390.0
2018-02-12 14:00:00,55.04,55.05,54.88,55.04,60211.0,44.4306,44.4386,44.3014,44.4306,60211.0
2018-02-12 14:30:00,55.04,55.19,55.01,55.08,74155.0,44.4306,44.5517,44.4064,44.4629,74155.0
2018-02-12 15:00:00,55.09,55.42,55.09,55.36,129144.0,44.4709,44.7373,44.4709,44.6889,129144.0
2018-02-12 15:30:00,55.37,55.44,54.94,55.06,463711.0,44.697,44.7535,44.3499,44.4467,463711.0
2018-02-13 09:30:00,54.85,55.17,54.32,54.38,102161.0,44.2772,44.5355,43.8494,43.8978,102161.0
2018-02-13 10:00:00,54.37,54.63,54.37,54.49,75969.0,43.8897,44.0996,43.8897,43.9866,75969.0
2018-02-13 10:30:00,54.48,54.83,54.47,54.79,51267.0,43.9785,44.2611,43.9704,44.2288,51267.0
2018-02-13 11:00:00,54.77,54.8,54.62,54.65,52813.0,44.2126,44.2368,44.0915,44.1158,52813.0
2018-02-13 11:30:00,54.66,54.76,54.6,54.69,51862.0,44.1238,44.2045,44.0754,44.148,51862.0
2018-02-13 12:00:00,54.69,54.84,54.57,54.83,37107.0,44.148,44.2691,44.0512,44.2611,37107.0
2018-02-13 12:30:00,54.83,54.93,54.81,54.84,34922.0,44.2611,44.3418,44.2449,44.2691,34922.0
2018-02-13 13:00:00,54.84,55.06,54.82,55.03,26094.0,44.2691,44.4467,44.253,44.4225,26094.0
2018-02-13 13:30:00,55.03,55.03,54.92,54.96,36029.0,44.4225,44.4225,44.3337,44.366,36029.0
2018-02-13 14:00:00,54.96,55.08,54.95,55.0,47253.0,44.366,44.4629,44.3579,44.3983,47253.0
2018-02-13 14:30:00,55.0,55.19,54.97,55.18,47079.0,44.3983,44.5517,44.3741,44.5436,47079.0
2018-02-13 15:00:00,55.17,55.45,55.13,55.44,85886.0,44.5355,44.7615,44.5032,44.7535,85886.0
2018-02-13 15:30:00,55.43,55.43,55.21,55.26,262044.0,44.7454,44.7454,44.5678,44.6082,262044.0
2018-02-14 09:30:00,54.89,55.11,54.36,54.72,76042.0,44.3095,44.4871,43.8817,44.1723,76042.0
2018-02-14 10:00:00,54.71,55.06,54.7,55.05,44329.0,44.1642,44.4467,44.1561,44.4386,44329.0
2018-02-14 10:30:00,55.07,55.23,54.89,55.12,49727.0,44.4548,44.584,44.3095,44.4952,49727.0
2018-02-14 11:00:00,55.1,55.16,54.93,54.96,34970.0,44.479,44.5274,44.3418,44.366,34970.0
2018-02-14 11:30:00,54.99,55.02,54.9,54.97,43824.0,44.3902,44.4144,44.3176,44.3741,43824.0
2018-02-14 12:00:00,54.96,55.15,54.94,55.11,37319.0,44.366,44.5194,44.3499,44.4871,37319.0
2018-02-14 12:30:00,55.11,55.11,54.96,55.06,28685.0,44.4871,44.4871,44.366,44.4467,28685.0
2018-02-14 13:00:00,55.06,55.27,55.04,55.19,30612.0,44.4467,44.6162,44.4306,44.5517,30612.0
2018-02-14 13:30:00,55.18,55.27,54.96,54.98,57544.0,44.5436,44.6162,44.366,44.3821,57544.0
2018-02-14 14:00:00,54.99,55.01,54.87,54.89,72283.0,44.3902,44.4064,44.2933,44.3095,72283.0
2018-02-14 14:30:00,54.87,55.01,54.85,54.93,58421.0,44.2933,44.4064,44.2772,44.3418,58421.0
2018-02-14 15:00:00,54.93,55.02,54.79,54.8,85755.0,44.3418,44.4144,44.2288,44.2368,85755.0
2018-02-14 15:30:00,54.8,54.85,54.6,54.68,382675.0,44.2368,44.2772,44.0754,44.14,382675.0
2018-02-15 09:30:00,54.87,55.2,54.77,55.02,63184.0,44.2933,44.5597,44.2126,44.4144,63184.0
2018-02-15 10:00:00,55.04,55.24,54.84,55.15,62561.0,44.4306,44.592,44.2691,44.5194,62561.0
2018-02-15 10:30:00,55.14,55.63,55.12,55.29,188254.0,44.5113,44.9068,44.4952,44.6324,188254.0
2018-02-15 11:00:00,55.29,55.51,55.03,55.24,102898.0,44.6324,44.81,44.4225,44.592,102898.0
2018-02-15 11:30:00,55.25,55.52,55.25,55.39,107074.0,44.6001,44.8181,44.6001,44.7131,107074.0
2018-02-15 12:00:00,55.39,55.45,55.22,55.3,159258.0,44.7131,44.7615,44.5759,44.6405,159258.0
2018-02-15 12:30:00,55.29,55.56,55.28,55.53,96026.0,44.6324,44.8503,44.6243,44.8261,96026.0
2018-02-15 13:00:00,55.51,55.75,55.43,55.61,98358.0,44.81,45.0037,44.7454,44.8907,98358.0
2018-02-15 13:30:00,55.61,55.71,55.45,55.7,64489.0,44.8907,44.9714,44.7615,44.9634,64489.0
2018-02-15 14:00:00,55.7,55.75,55.53,55.64,73683.0,44.9634,45.0037,44.8261,44.9149,73683.0
2018-02-15 14:30:00,55.63,55.92,55.6,55.9,116743.0,44.9068,45.141,44.8826,45.1248,116743.0
2018-02-15 15:00:00,55.91,56.03,55.75,55.85,153679.0,45.1329,45.2297,45.0037,45.0844,153679.0
2018-02-15 15:30:00,55.85,56.27,55.72,56.26,442502.0,45.0844,45.4235,44.9795,45.4154,442502.0
2018-02-16 09:30:00,56.4,56.59,55.66,56.05,222574.0,45.5284,45.6818,44.9311,45.2459,222574.0
2018-02-16 10:00:00,56.06,56.25,55.86,56.12,140393.0,45.254,45.4073,45.0925,45.3024,140393.0
2018-02-16 10:30:00,56.14,56.28,56.07,56.21,107686.0,45.3185,45.4316,45.262,45.3751,107686.0
2018-02-16 11:00:00,56.23,56.28,56.0,56.08,107276.0,45.3912,45.4316,45.2055,45.2701,107276.0
2018-02-16 11:30:00,56.09,56.78,56.09,56.48,177308.0,45.2782,45.8352,45.2782,45.593,177308.0
2018-02-16 12:00:00,56.49,56.61,56.31,56.55,92327.0,45.6011,45.6979,45.4558,45.6495,92327.0
2018-02-16 12:30:00,56.55,56.7,56.41,56.57,96431.0,45.6495,45.7706,45.5365,45.6657,96431.0
2018-02-16 13:00:00,56.57,56.63,56.45,56.48,58247.0,45.6657,45.7141,45.5688,45.593,58247.0
2018-02-16 13:30:00,56.49,56.85,56.4,56.61,99085.0,45.6011,45.8917,45.5284,45.6979,99085.0
2018-02-16 14:00:00,56.59,56.68,56.27,56.41,101530.0,45.6818,45.7545,45.4235,45.5365,101530.0
2018-02-16 14:30:00,56.4,56.52,56.32,56.39,136547.0,45.5284,45.6253,45.4638,45.5204,136547.0
2018-02-16 15:00:00,56.39,56.6,56.38,56.41,119668.0,45.5204,45.6899,45.5123,45.5365,119668.0
2018-02-16 15:30:00,56.42,56.57,56.31,56.32,455781.0,45.5446,45.6657,45.4558,45.4638,455781.0
2018-02-20 09:30:00,56.02,56.27,55.66,55.69,125605.0,45.2217,45.4235,44.9311,44.9553,125605.0
2018-02-20 10:00:00,55.71,55.75,55.13,55.18,91479.0,44.9714,45.0037,44.5032,44.5436,91479.0
2018-02-20 10:30:00,55.17,55.33,55.03,55.09,109766.0,44.5355,44.6647,44.4225,44.4709,109766.0
2018-02-20 11:00:00,55.07,55.2,54.8,54.92,202439.0,44.4548,44.5597,44.2368,44.3337,202439.0
2018-02-20 11:30:00,54.91,55.01,54.82,54.92,187029.0,44.3256,44.4064,44.253,44.3337,187029.0
2018-02-20 12:00:00,54.92,55.07,54.86,55.04,55535.0,44.3337,44.4548,44.2853,44.4306,55535.0
2018-02-20 12:30:00,55.05,55.14,54.99,55.06,56116.0,44.4386,44.5113,44.3902,44.4467,56116.0
2018-02-20 13:00:00,55.06,55.09,54.97,55.06,46321.0,44.4467,44.4709,44.3741,44.4467,46321.0
2018-02-20 13:30:00,55.07,55.19,54.94,55.01,72314.0,44.4548,44.5517,44.3499,44.4064,72314.0
2018-02-20 14:00:00,55.01,55.11,54.94,55.05,77211.0,44.4064,44.4871,44.3499,44.4386,77211.0
2018-02-20 14:30:00,55.04,55.13,54.96,55.02,93997.0,44.4306,44.5032,44.366,44.4144,93997.0
2018-02-20 15:00:00,55.03,55.11,54.84,55.0,216923.0,44.4225,44.4871,44.2691,44.3983,216923.0
2018-02-20 15:30:00,55.0,55.16,54.93,55.08,431749.0,44.3983,44.5274,44.3418,44.4629,431749.0
2018-02-21 09:30:00,55.03,55.38,54.62,55.31,129440.0,44.4225,44.705,44.0915,44.6485,129440.0
2018-02-21 10:00:00,55.35,55.43,55.13,55.34,75133.0,44.6808,44.7454,44.5032,44.6727,75133.0
2018-02-21 10:30:00,55.33,55.4,55.18,55.35,69486.0,44.6647,44.7212,44.5436,44.6808,69486.0
2018-02-21 11:00:00,55.35,55.41,55.22,55.28,83251.0,44.6808,44.7293,44.5759,44.6243,83251.0
2018-02-21 11:30:00,55.28,55.4,55.11,55.25,75505.0,44.6243,44.7212,44.4871,44.6001,75505.0
2018-02-21 12:00:00,55.23,55.28,55.08,55.18,67766.0,44.584,44.6243,44.4629,44.5436,67766.0
2018-02-21 12:30:00,55.21,55.36,55.18,55.33,31423.0,44.5678,44.6889,44.5436,44.6647,31423.0
2018-02-21 13:00:00,55.33,55.4,55.17,55.2,36885.0,44.6647,44.7212,44.5355,44.5597,36885.0
2018-02-21 13:30:00,55.2,55.21,55.1,55.12,45064.0,44.5597,44.5678,44.479,44.4952,45064.0
2018-02-21 14:00:00,55.13,55.45,55.12,55.27,66632.0,44.5032,44.7615,44.4952,44.6162,66632.0
2018-02-21 14:30:00,55.27,55.31,54.91,55.0,117104.0,44.6162,44.6485,44.3256,44.3983,117104.0
2018-02-21 15:00:00,54.99,54.99,54.68,54.94,155913.0,44.3902,44.3902,44.14,44.3499,155913.0
2018-02-21 15:30:00,54.93,55.04,54.38,54.4,384348.0,44.3418,44.4306,43.8978,43.9139,384348.0
2018-02-22 09:30:00,54.68,54.8,54.23,54.63,97658.0,44.14,44.2368,43.7767,44.0996,97658.0
2018-02-22 10:00:00,54.64,54.85,54.63,54.73,129162.0,44.1077,44.2772,44.0996,44.1803,129162.0
2018-02-22 10:30:00,54.74,55.03,54.69,54.94,45574.0,44.1884,44.4225,44.148,44.3499,45574.0
2018-02-22 11:00:00,54.92,55.23,54.79,55.08,234735.0,44.3337,44.584,44.2288,44.4629,234735.0
2018-02-22 11:30:00,55.07,55.15,54.85,55.0,113736.0,44.4548,44.5194,44.2772,44.3983,113736.0
2018-02-22 12:00:00,55.01,55.03,54.92,54.94,63415.0,44.4064,44.4225,44.3337,44.3499,63415.0
2018-02-22 12:30:00,54.94,55.32,54.92,55.26,85566.0,44.3499,44.6566,44.3337,44.6082,85566.0
2018-02-22 13:00:00,55.28,55.28,55.08,55.14,34068.0,44.6243,44.6243,44.4629,44.5113,34068.0
2018-02-22 13:30:00,55.1,55.12,54.94,54.96,52929.0,44.479,44.4952,44.3499,44.366,52929.0
2018-02-22 14:00:00,54.96,55.11,54.96,55.09,57999.0,44.366,44.4871,44.366,44.4709,57999.0
2018-02-22 14:30:00,55.08,55.09,54.72,54.74,72988.0,44.4629,44.4709,44.1723,44.1884,72988.0
2018-02-22 15:00:00,54.74,54.84,54.68,54.68,69025.0,44.1884,44.2691,44.14,44.14,69025.0
2018-02-22 15:30:00,54.68,54.74,54.44,54.58,304444.0,44.14,44.1884,43.9462,44.0592,304444.0
2018-02-23 09:30:00,54.7,55.02,54.63,54.93,66914.0,44.1561,44.4144,44.0996,44.3418,66914.0
2018-02-23 10:00:00,54.96,55.12,54.89,55.05,63727.0,44.366,44.4952,44.3095,44.4386,63727.0
2018-02-23 10:30:00,55.05,55.52,55.05,55.48,242815.0,44.4386,44.8181,44.4386,44.7858,242815.0
2018-02-23 11:00:00,55.47,55.75,55.47,55.7,51501.0,44.7777,45.0037,44.7777,44.9634,51501.0
2018-02-23 11:30:00,55.72,56.13,55.67,56.09,154418.0,44.9795,45.3105,44.9391,45.2782,154418.0
2018-02-23 12:00:00,56.08,56.08,55.86,55.93,46624.0,45.2701,45.2701,45.0925,45.149,46624.0
2018-02-23 12:30:00,55.92,55.93,55.79,55.92,37103.0,45.141,45.149,45.036,45.141,37103.0
2018-02-23 13:00:00,55.9,56.07,55.89,56.07,49911.0,45.1248,45.262,45.1167,45.262,49911.0
2018-02-23 13:30:00,56.07,56.16,56.07,56.15,38130.0,45.262,45.3347,45.262,45.3266,38130.0
2018-02-23 14:00:00,56.15,56.15,55.93,55.96,131984.0,45.3266,45.3266,45.149,45.1732,131984.0
2018-02-23 14:30:00,55.96,56.1,55.9,56.1,120257.0,45.1732,45.2863,45.1248,45.2863,120257.0
2018-02-23 15:00:00,56.1,56.25,56.05,56.25,136640.0,45.2863,45.4073,45.2459,45.4073,136640.0
2018-02-23 15:30:00,56.23,56.39,56.2,56.35,354071.0,45.3912,45.5204,45.367,45.4881,354071.0
2018-02-26 09:30:00,56.38,56.46,55.87,55.87,109800.0,45.5123,45.5769,45.1006,45.1006,109800.0
2018-02-26 10:00:00,55.88,55.93,55.67,55.71,57853.0,45.1087,45.149,44.9391,44.9714,57853.0
2018-02-26 10:30:00,55.71,55.77,55.57,55.68,62863.0,44.9714,45.0199,44.8584,44.9472,62863.0
2018-02-26 11:00:00,55.67,55.88,55.66,55.76,54334.0,44.9391,45.1087,44.9311,45.0118,54334.0
2018-02-26 11:30:00,55.77,55.84,55.68,55.72,43865.0,45.0199,45.0764,44.9472,44.9795,43865.0
2018-02-26 12:00:00,55.72,55.72,55.6,55.63,36809.0,44.9795,44.9795,44.8826,44.9068,36809.0
2018-02-26 12:30:00,55.66,55.66,55.46,55.47,35120.0,44.9311,44.9311,44.7696,44.7777,35120.0
2018-02-26 13:00:00,55.46,55.54,55.38,55.49,45170.0,44.7696,44.8342,44.705,44.7938,45170.0
2018-02-26 13:30:00,55.5,55.53,55.41,55.49,66105.0,44.8019,44.8261,44.7293,44.7938,66105.0
2018-02-26 14:00:00,55.5,55.52,55.45,55.46,46020.0,44.8019,44.8181,44.7615,44.7696,46020.0
2018-02-26 14:30:00,55.47,55.71,55.45,55.68,89967.0,44.7777,44.9714,44.7615,44.9472,89967.0
2018-02-26 15:00:00,55.68,55.9,55.67,55.87,109029.0,44.9472,45.1248,44.9391,45.1006,109029.0
2018-02-26 15:30:00,55.87,55.87,55.69,55.76,316714.0,45.1006,45.1006,44.9553,45.0118,316714.0
2018-02-27 09:30:00,55.93,56.09,55.61,55.97,114503.0,45.149,45.2782,44.8907,45.1813,114503.0
2018-02-27 10:00:00,55.93,56.24,55.77,56.15,150353.0,45.149,45.3993,45.0199,45.3266,150353.0
2018-02-27 10:30:00,56.17,56.3,55.61,55.75,115722.0,45.3428,45.4477,44.8907,45.0037,115722.0
2018-02-27 11:00:00,55.75,55.82,55.31,55.41,92764.0,45.0037,45.0602,44.6485,44.7293,92764.0
2018-02-27 11:30:00,55.44,55.56,55.18,55.21,85586.0,44.7535,44.8503,44.5436,44.5678,85586.0
2018-02-27 12:00:00,55.2,55.26,54.98,55.13,51544.0,44.5597,44.6082,44.3821,44.5032,51544.0
2018-02-27 12:30:00,55.12,55.28,54.88,55.11,75516.0,44.4952,44.6243,44.3014,44.4871,75516.0
2018-02-27 13:00:00,55.09,55.13,54.96,55.05,39033.0,44.4709,44.5032,44.366,44.4386,39033.0
2018-02-27 13:30:00,55.06,55.08,54.86,54.89,46222.0,44.4467,44.4629,44.2853,44.3095,46222.0
2018-02-27 14:00:00,54.9,55.22,54.8,55.22,82665.0,44.3176,44.5759,44.2368,44.5759,82665.0
2018-02-27 14:30:00,55.21,55.27,55.09,55.17,94902.0,44.5678,44.6162,44.4709,44.5355,94902.0
2018-02-27 15:00:00,55.17,55.18,55.0,55.13,135953.0,44.5355,44.5436,44.3983,44.5032,135953.0
2018-02-27 15:30:00,55.13,55.17,54.88,54.88,345432.0,44.5032,44.5355,44.3014,44.3014,345432.0
2018-02-28 09:30:00,55.12,55.24,54.82,55.17,61083.0,44.4952,44.592,44.253,44.5355,61083.0
2018-02-28 10:00:00,55.2,55.2,54.86,54.94,39537.0,44.5597,44.5597,44.2853,44.3499,39537.0
2018-02-28 10:30:00,54.96,55.06,54.75,54.82,30682.0,44.366,44.4467,44.1965,44.253,30682.0
2018-02-28 11:00:00,54.85,54.97,54.69,54.9,23751.0,44.2772,44.3741,44.148,44.3176,23751.0
2018-02-28 11:30:00,54.89,54.94,54.74,54.9,56580.0,44.3095,44.3499,44.1884,44.3176,56580.0
2018-02-28 12:00:00,54.93,54.97,54.84,54.86,19149.0,44.3418,44.3741,44.2691,44.2853,19149.0
2018-02-28 12:30:00,54.86,55.04,54.84,55.0,18266.0,44.2853,44.4306,44.2691,44.3983,18266.0
2018-02-28 13:00:00,55.01,55.03,54.9,54.92,30403.0,44.4064,44.4225,44.3176,44.3337,30403.0
2018-02-28 13:30:00,54.91,54.97,54.84,54.94,122538.0,44.3256,44.3741,44.2691,44.3499,122538.0
2018-02-28 14:00:00,54.94,54.99,54.87,54.96,96543.0,44.3499,44.3902,44.2933,44.366,96543.0
2018-02-28 14:30:00,54.96,54.96,54.69,54.71,59577.0,44.366,44.366,44.148,44.1642,59577.0
2018-02-28 15:00:00,54.72,54.84,54.53,54.61,113453.0,44.1723,44.2691,44.0189,44.0835,113453.0
2018-02-28 15:30:00,54.62,54.65,54.28,54.29,581384.0,44.0915,44.1158,43.8171,43.8251,581384.0
2018-03-01 09:30:00,54.28,54.81,54.23,54.78,159207.0,43.8171,44.2449,43.7767,44.2207,159207.0
2018-03-01 10:00:00,54.74,54.79,54.52,54.77,119715.0,44.1884,44.2288,44.0108,44.2126,119715.0
2018-03-01 10:30:00,54.79,54.84,54.5,54.55,71828.0,44.2288,44.2691,43.9947,44.035,71828.0
2018-03-01 11:00:00,54.56,54.63,54.44,54.48,101190.0,44.0431,44.0996,43.9462,43.9785,101190.0
2018-03-01 11:30:00,54.5,54.5,54.31,54.39,70636.0,43.9947,43.9947,43.8413,43.9059,70636.0
2018-03-01 12:00:00,54.38,54.39,54.08,54.08,56349.0,43.8978,43.9059,43.6556,43.6556,56349.0
2018-03-01 12:30:00,54.08,54.12,53.97,54.0,77499.0,43.6556,43.6879,43.5668,43.591,77499.0
2018-03-01 13:00:00,53.98,54.0,53.72,53.92,107425.0,43.5749,43.591,43.365,43.5265,107425.0
2018-03-01 13:30:00,53.91,53.99,53.83,53.9,52436.0,43.5184,43.583,43.4538,43.5103,52436.0
2018-03-01 14:00:00,53.94,54.03,53.8,54.01,60060.0,43.5426,43.6153,43.4296,43.5991,60060.0
2018-03-01 14:30:00,54.04,54.04,53.77,53.84,57074.0,43.6233,43.6233,43.4054,43.4619,57074.0
2018-03-01 15:00:00,53.83,54.17,53.77,54.13,104378.0,43.4538,43.7283,43.4054,43.696,104378.0
2018-03-01 15:30:00,54.11,54.16,53.87,53.96,338557.0,43.6798,43.7202,43.4861,43.5588,338557.0
2018-03-02 09:30:00,54.05,54.62,54.02,54.25,78681.0,43.6314,44.0915,43.6072,43.7929,78681.0
2018-03-02 10:00:00,54.26,54.39,54.09,54.16,42524.0,43.8009,43.9059,43.6637,43.7202,42524.0
2018-03-02 10:30:00,54.16,54.29,53.79,53.8,36450.0,43.7202,43.8251,43.4215,43.4296,36450.0
2018-03-02 11:00:00,53.76,53.91,53.69,53.78,30663.0,43.3973,43.5184,43.3408,43.4135,30663.0
2018-03-02 11:30:00,53.8,54.03,53.72,54.01,81188.0,43.4296,43.6153,43.365,43.5991,81188.0
2018-03-02 12:00:00,54.02,54.03,53.87,54.0,51345.0,43.6072,43.6153,43.4861,43.591,51345.0
2018-03-02 12:30:00,54.01,54.02,53.87,53.98,30575.0,43.5991,43.6072,43.4861,43.5749,30575.0
2018-03-02 13:00:00,53.97,53.98,53.82,53.84,44799.0,43.5668,43.5749,43.4457,43.4619,44799.0
2018-03-02 13:30:00,53.84,53.95,53.73,53.78,56310.0,43.4619,43.5507,43.3731,43.4135,56310.0
2018-03-02 14:00:00,53.79,53.8,53.47,53.53,66252.0,43.4215,43.4296,43.1632,43.2116,66252.0
2018-03-02 14:30:00,53.54,53.84,53.54,53.73,45252.0,43.2197,43.4619,43.2197,43.3731,45252.0
2018-03-02 15:00:00,53.72,53.88,53.66,53.86,89661.0,43.365,43.4942,43.3166,43.478,89661.0
2018-03-02 15:30:00,53.87,54.09,53.85,54.03,328618.0,43.4861,43.6637,43.47,43.6153,328618.0
2018-03-05 09:30:00,53.94,54.51,53.68,54.37,106446.0,43.5426,44.0027,43.3327,43.8897,106446.0
2018-03-05 10:00:00,54.39,54.57,54.28,54.48,65091.0,43.9059,44.0512,43.8171,43.9785,65091.0
2018-03-05 10:30:00,54.49,54.78,54.45,54.7,76338.0,43.9866,44.2207,43.9543,44.1561,76338.0
2018-03-05 11:00:00,54.69,54.93,54.63,54.87,267995.0,44.148,44.3418,44.0996,44.2933,267995.0
2018-03-05 11:30:00,54.85,54.96,54.79,54.88,83248.0,44.2772,44.366,44.2288,44.3014,83248.0
2018-03-05 12:00:00,54.86,55.0,54.84,54.95,59046.0,44.2853,44.3983,44.2691,44.3579,59046.0
2018-03-05 12:30:00,54.94,55.02,54.84,54.91,59156.0,44.3499,44.4144,44.2691,44.3256,59156.0
2018-03-05 13:00:00,54.91,55.15,54.89,55.11,52984.0,44.3256,44.5194,44.3095,44.4871,52984.0
2018-03-05 13:30:00,55.11,55.16,55.0,55.03,68473.0,44.4871,44.5274,44.3983,44.4225,68473.0
2018-03-05 14:00:00,55.02,55.07,54.86,54.91,80599.0,44.4144,44.4548,44.2853,44.3256,80599.0
2018-03-05 14:30:00,54.9,55.21,54.9,55.2,59622.0,44.3176,44.5678,44.3176,44.5597,59622.0
2018-03-05 15:00:00,55.21,55.27,55.07,55.08,84121.0,44.5678,44.6162,44.4548,44.4629,84121.0
2018-03-05 15:30:00,55.08,55.32,55.04,55.13,274211.0,44.4629,44.6566,44.4306,44.5032,274211.0
2018-03-06 09:30:00,55.02,55.02,54.1,54.29,122682.0,44.4144,44.4144,43.6718,43.8251,122682.0
2018-03-06 10:00:00,54.31,54.33,54.1,54.31,120228.0,43.8413,43.8574,43.6718,43.8413,120228.0
2018-03-06 10:30:00,54.31,54.45,54.24,54.3,62030.0,43.8413,43.9543,43.7848,43.8332,62030.0
2018-03-06 11:00:00,54.32,54.55,54.25,54.51,72374.0,43.8494,44.035,43.7929,44.0027,72374.0
2018-03-06 11:30:00,54.48,54.56,54.35,54.48,40637.0,43.9785,44.0431,43.8736,43.9785,40637.0
2018-03-06 12:00:00,54.47,54.57,54.26,54.26,39662.0,43.9704,44.0512,43.8009,43.8009,39662.0
2018-03-06 12:30:00,54.23,54.32,54.17,54.27,42940.0,43.7767,43.8494,43.7283,43.809,42940.0
2018-03-06 13:00:00,54.26,54.29,54.13,54.25,43135.0,43.8009,43.8251,43.696,43.7929,43135.0
2018-03-06 13:30:00,54.27,54.29,54.17,54.22,46038.0,43.809,43.8251,43.7283,43.7686,46038.0
2018-03-06 14:00:00,54.22,54.22,54.06,54.09,49623.0,43.7686,43.7686,43.6395,43.6637,49623.0
2018-03-06 14:30:00,54.09,54.19,54.08,54.09,53501.0,43.6637,43.7444,43.6556,43.6637,53501.0
2018-03-06 15:00:00,54.09,54.21,54.01,54.08,141893.0,43.6637,43.7606,43.5991,43.6556,141893.0
2018-03-06 15:30:00,54.08,54.08,53.86,53.95,348992.0,43.6556,43.6556,43.478,43.5507,348992.0
2018-03-07 09:30:00,53.77,54.0,53.29,53.3,111352.0,43.4054,43.591,43.0179,43.026,111352.0
2018-03-07 10:00:00,53.3,53.45,53.08,53.21,125538.0,43.026,43.1471,42.8484,42.9533,125538.0
2018-03-07 10:30:00,53.2,53.34,53.13,53.18,149624.0,42.9453,43.0583,42.8887,42.9291,149624.0
2018-03-07 11:00:00,53.19,53.43,53.11,53.43,116593.0,42.9372,43.1309,42.8726,43.1309,116593.0
2018-03-07 11:30:00,53.44,53.66,53.39,53.64,103418.0,43.139,43.3166,43.0986,43.3004,103418.0
2018-03-07 12:00:00,53.65,53.68,53.43,53.49,78855.0,43.3085,43.3327,43.1309,43.1794,78855.0
2018-03-07 12:30:00,53.49,53.59,53.39,53.39,44755.0,43.1794,43.2601,43.0986,43.0986,44755.0
2018-03-07 13:00:00,53.39,53.43,53.28,53.42,43804.0,43.0986,43.1309,43.0098,43.1228,43804.0
2018-03-07 13:30:00,53.43,53.45,53.28,53.33,41374.0,43.1309,43.1471,43.0098,43.0502,41374.0
2018-03-07 14:00:00,53.32,53.4,53.25,53.35,54926.0,43.0421,43.1067,42.9856,43.0663,54926.0
2018-03-07 14:30:00,53.35,53.45,53.35,53.41,64900.0,43.0663,43.1471,43.0663,43.1148,64900.0
2018-03-07 15:00:00,53.41,53.52,53.35,53.51,89129.0,43.1148,43.2036,43.0663,43.1955,89129.0
2018-03-07 15:30:00,53.51,53.68,53.48,53.57,286676.0,43.1955,43.3327,43.1713,43.2439,286676.0
2018-03-08 09:30:00,53.84,53.87,53.58,53.66,59240.0,43.4619,43.4861,43.252,43.3166,59240.0
2018-03-08 10:00:00,53.66,53.99,53.66,53.93,34853.0,43.3166,43.583,43.3166,43.5345,34853.0
2018-03-08 10:30:00,53.93,54.0,53.84,53.86,35149.0,43.5345,43.591,43.4619,43.478,35149.0
2018-03-08 11:00:00,53.85,53.86,53.65,53.72,30691.0,43.47,43.478,43.3085,43.365,30691.0
2018-03-08 11:30:00,53.74,54.01,53.68,54.01,26446.0,43.3812,43.5991,43.3327,43.5991,26446.0
2018-03-08 12:00:00,54.01,54.08,53.95,54.04,24855.0,43.5991,43.6556,43.5507,43.6233,24855.0
2018-03-08 12:30:00,54.03,54.04,53.88,53.92,28835.0,43.6153,43.6233,43.4942,43.5265,28835.0
2018-03-08 13:00:00,53.93,54.04,53.93,53.99,32883.0,43.5345,43.6233,43.5345,43.583,32883.0
2018-03-08 13:30:00,53.99,54.01,53.83,53.9,33022.0,43.583,43.5991,43.4538,43.5103,33022.0
2018-03-08 14:00:00,53.9,53.91,53.76,53.84,45069.0,43.5103,43.5184,43.3973,43.4619,45069.0
2018-03-08 14:30:00,53.83,53.97,53.77,53.97,38373.0,43.4538,43.5668,43.4054,43.5668,38373.0
2018-03-08 15:00:00,53.97,54.0,53.8,53.84,67480.0,43.5668,43.591,43.4296,43.4619,67480.0
2018-03-08 15:30:00,53.83,53.9,53.73,53.86,218280.0,43.4538,43.5103,43.3731,43.478,218280.0
2018-03-09 09:30:00,53.82,53.82,53.43,53.62,69035.0,43.4457,43.4457,43.1309,43.2843,69035.0
2018-03-09 10:00:00,53.61,53.76,53.49,53.66,52745.0,43.2762,43.3973,43.1794,43.3166,52745.0
2018-03-09 10:30:00,53.68,53.77,53.59,53.6,35755.0,43.3327,43.4054,43.2601,43.2681,35755.0
2018-03-09 11:00:00,53.6,53.69,53.52,53.66,40858.0,43.2681,43.3408,43.2036,43.3166,40858.0
2018-03-09 11:30:00,53.67,53.89,53.64,53.77,26146.0,43.3247,43.5022,43.3004,43.4054,26146.0
2018-03-09 12:00:00,53.79,53.82,53.66,53.79,35739.0,43.4215,43.4457,43.3166,43.4215,35739.0
2018-03-09 12:30:00,53.8,53.9,53.73,53.75,42352.0,43.4296,43.5103,43.3731,43.3892,42352.0
2018-03-09 13:00:00,53.75,53.86,53.74,53.83,59236.0,43.3892,43.478,43.3812,43.4538,59236.0
2018-03-09 13:30:00,53.83,53.87,53.78,53.86,22251.0,43.4538,43.4861,43.4135,43.478,22251.0
2018-03-09 14:00:00,53.87,53.88,53.71,53.76,48682.0,43.4861,43.4942,43.3569,43.3973,48682.0
2018-03-09 14:30:00,53.74,53.89,53.72,53.78,59655.0,43.3812,43.5022,43.365,43.4135,59655.0
2018-03-09 15:00:00,53.78,53.82,53.68,53.82,52228.0,43.4135,43.4457,43.3327,43.4457,52228.0
2018-03-09 15:30:00,53.81,54.06,53.78,54.01,273420.0,43.4377,43.6395,43.4135,43.5991,273420.0
2018-03-12 09:30:00,54.15,54.49,54.09,54.4,53471.0,43.7121,43.9866,43.6637,43.9139,53471.0
2018-03-12 10:00:00,54.41,54.45,54.22,54.32,45564.0,43.922,43.9543,43.7686,43.8494,45564.0
2018-03-12 10:30:00,54.31,54.47,54.23,54.41,76385.0,43.8413,43.9704,43.7767,43.922,76385.0
2018-03-12 11:00:00,54.4,54.54,54.3,54.48,52622.0,43.9139,44.027,43.8332,43.9785,52622.0
2018-03-12 11:30:00,54.49,54.57,54.38,54.53,120944.0,43.9866,44.0512,43.8978,44.0189,120944.0
2018-03-12 12:00:00,54.55,54.6,54.43,54.59,107134.0,44.035,44.0754,43.9382,44.0673,107134.0
2018-03-12 12:30:00,54.58,54.59,54.32,54.36,65270.0,44.0592,44.0673,43.8494,43.8817,65270.0
2018-03-12 13:00:00,54.37,54.49,54.29,54.31,43708.0,43.8897,43.9866,43.8251,43.8413,43708.0
2018-03-12 13:30:00,54.32,54.45,54.26,54.43,61404.0,43.8494,43.9543,43.8009,43.9382,61404.0
2018-03-12 14:00:00,54.45,54.51,54.41,54.41,52627.0,43.9543,44.0027,43.922,43.922,52627.0
2018-03-12 14:30:00,54.4,54.48,54.33,54.35,59627.0,43.9139,43.9785,43.8574,43.8736,59627.0
2018-03-12 15:00:00,54.34,54.39,54.25,54.31,108228.0,43.8655,43.9059,43.7929,43.8413,108228.0
2018-03-12 15:30:00,54.31,54.47,54.31,54.43,329155.0,43.8413,43.9704,43.8413,43.9382,329155.0
2018-03-13 09:30:00,54.14,54.65,54.05,54.45,124825.0,44.0737,44.4889,44.0004,44.3261,124825.0
2018-03-13 10:00:00,54.44,54.5,54.13,54.18,49476.0,44.3179,44.3668,44.0656,44.1063,49476.0
2018-03-13 10:30:00,54.18,54.35,54.12,54.32,142481.0,44.1063,44.2447,44.0574,44.2202,142481.0
2018-03-13 11:00:00,54.33,54.46,54.27,54.3,55040.0,44.2284,44.3342,44.1795,44.204,55040.0
2018-03-13 11:30:00,54.3,54.35,54.21,54.22,96376.0,44.204,44.2447,44.1307,44.1388,96376.0
2018-03-13 12:00:00,54.23,54.35,54.06,54.13,53181.0,44.147,44.2447,44.0086,44.0656,53181.0
2018-03-13 12:30:00,54.14,54.15,53.95,53.95,36869.0,44.0737,44.0819,43.919,43.919,36869.0
2018-03-13 13:00:00,53.96,54.05,53.9,54.03,36089.0,43.9272,44.0004,43.8783,43.9842,36089.0
2018-03-13 13:30:00,54.02,54.11,53.91,53.93,33705.0,43.976,44.0493,43.8865,43.9028,33705.0
2018-03-13 14:00:00,53.93,54.04,53.88,53.89,61076.0,43.9028,43.9923,43.8621,43.8702,61076.0
2018-03-13 14:30:00,53.89,54.12,53.88,54.08,107470.0,43.8702,44.0574,43.8621,44.0249,107470.0
2018-03-13 15:00:00,54.07,54.22,54.03,54.11,97576.0,44.0167,44.1388,43.9842,44.0493,97576.0
2018-03-13 15:30:00,54.11,54.16,53.93,54.09,332350.0,44.0493,44.09,43.9028,44.033,332350.0
2018-03-14 09:30:00,54.22,54.87,54.21,54.73,111003.0,44.1388,44.668,44.1307,44.554,111003.0
2018-03-14 10:00:00,54.72,54.76,54.54,54.61,57712.0,44.5459,44.5784,44.3993,44.4563,57712.0
2018-03-14 10:30:00,54.59,54.64,54.5,54.57,65363.0,44.44,44.4807,44.3668,44.4238,65363.0
2018-03-14 11:00:00,54.58,54.85,54.52,54.8,144566.0,44.4319,44.6517,44.3831,44.611,144566.0
2018-03-14 11:30:00,54.79,54.8,54.47,54.5,57613.0,44.6029,44.611,44.3424,44.3668,57613.0
2018-03-14 12:00:00,54.54,54.62,54.47,54.55,25934.0,44.3993,44.4645,44.3424,44.4075,25934.0
2018-03-14 12:30:00,54.56,54.56,54.27,54.4,92031.0,44.4156,44.4156,44.1795,44.2854,92031.0
2018-03-14 13:00:00,54.37,54.37,54.19,54.21,22054.0,44.261,44.261,44.1144,44.1307,22054.0
2018-03-14 13:30:00,54.21,54.46,54.21,54.46,29836.0,44.1307,44.3342,44.1307,44.3342,29836.0
2018-03-14 14:00:00,54.46,54.5,54.38,54.44,38191.0,44.3342,44.3668,44.2691,44.3179,38191.0
2018-03-14 14:30:00,54.43,54.66,54.43,54.58,37785.0,44.3098,44.497,44.3098,44.4319,37785.0
2018-03-14 15:00:00,54.58,54.64,54.52,54.54,81702.0,44.4319,44.4807,44.3831,44.3993,81702.0
2018-03-14 15:30:00,54.54,54.74,54.52,54.65,345911.0,44.3993,44.5622,44.3831,44.4889,345911.0
2018-03-15 09:30:00,54.66,55.43,54.66,55.19,101195.0,44.497,45.1239,44.497,44.9285,101195.0
2018-03-15 10:00:00,55.16,55.18,54.84,55.08,56226.0,44.9041,44.9203,44.6436,44.8389,56226.0
2018-03-15 10:30:00,55.08,55.31,55.08,55.21,39100.0,44.8389,45.0262,44.8389,44.9448,39100.0
2018-03-15 11:00:00,55.18,55.19,54.63,54.7,53719.0,44.9203,44.9285,44.4726,44.5296,53719.0
2018-03-15 11:30:00,54.7,54.78,54.53,54.66,44495.0,44.5296,44.5947,44.3912,44.497,44495.0
2018-03-15 12:00:00,54.66,54.88,54.64,54.88,66139.0,44.497,44.6761,44.4807,44.6761,66139.0
2018-03-15 12:30:00,54.87,54.89,54.75,54.81,33712.0,44.668,44.6843,44.5703,44.6191,33712.0
2018-03-15 13:00:00,54.8,54.94,54.77,54.93,50267.0,44.611,44.725,44.5866,44.7168,50267.0
2018-03-15 13:30:00,54.92,54.92,54.69,54.72,50226.0,44.7087,44.7087,44.5215,44.5459,50226.0
2018-03-15 14:00:00,54.72,54.85,54.71,54.8,133317.0,44.5459,44.6517,44.5377,44.611,133317.0
2018-03-15 14:30:00,54.8,54.9,54.75,54.82,68350.0,44.611,44.6924,44.5703,44.6273,68350.0
2018-03-15 15:00:00,54.83,54.99,54.79,54.94,76546.0,44.6354,44.7657,44.6029,44.725,76546.0
2018-03-15 15:30:00,54.93,54.96,54.77,54.77,210112.0,44.7168,44.7413,44.5866,44.5866,210112.0
2018-03-16 09:30:00,54.88,55.21,54.87,55.16,376404.0,44.6761,44.9448,44.668,44.9041,376404.0
2018-03-16 10:00:00,55.13,55.29,55.01,55.26,78454.0,44.8796,45.0099,44.782,44.9855,78454.0
2018-03-16 10:30:00,55.23,55.26,55.09,55.13,45873.0,44.961,44.9855,44.8471,44.8796,45873.0
2018-03-16 11:00:00,55.14,55.24,55.09,55.11,48445.0,44.8878,44.9692,44.8471,44.8634,48445.0
2018-03-16 11:30:00,55.14,55.25,55.13,55.25,53667.0,44.8878,44.9773,44.8796,44.9773,53667.0
2018-03-16 12:00:00,55.26,55.38,55.18,55.38,82169.0,44.9855,45.0832,44.9203,45.0832,82169.0
2018-03-16 12:30:00,55.37,55.45,55.35,55.37,61524.0,45.075,45.1401,45.0587,45.075,61524.0
2018-03-16 13:00:00,55.36,55.42,55.26,55.29,34865.0,45.0669,45.1157,44.9855,45.0099,34865.0
2018-03-16 13:30:00,55.27,55.33,55.26,55.32,34436.0,44.9936,45.0425,44.9855,45.0343,34436.0
2018-03-16 14:00:00,55.32,55.41,55.24,55.41,56147.0,45.0343,45.1076,44.9692,45.1076,56147.0
2018-03-16 14:30:00,55.41,55.47,55.4,55.47,39636.0,45.1076,45.1564,45.0994,45.1564,39636.0
2018-03-16 15:00:00,55.47,55.48,55.37,55.47,85536.0,45.1564,45.1646,45.075,45.1564,85536.0
2018-03-16 15:30:00,55.48,55.64,55.47,55.48,358308.0,45.1646,45.2948,45.1564,45.1646,358308.0
2018-03-19 09:30:00,55.48,55.66,55.17,55.39,37692.0,45.1646,45.3111,44.9122,45.0913,37692.0
2018-03-19 10:00:00,55.38,55.52,55.31,55.45,30325.0,45.0832,45.1971,45.0262,45.1401,30325.0
2018-03-19 10:30:00,55.45,55.64,55.45,55.53,26075.0,45.1401,45.2948,45.1401,45.2053,26075.0
2018-03-19 11:00:00,55.55,55.68,55.53,55.58,21672.0,45.2216,45.3274,45.2053,45.246,21672.0
2018-03-19 11:30:00,55.58,55.79,55.55,55.59,55744.0,45.246,45.4169,45.2216,45.2541,55744.0
2018-03-19 12:00:00,55.64,55.64,55.21,55.31,28714.0,45.2948,45.2948,44.9448,45.0262,28714.0
2018-03-19 12:30:00,55.32,55.4,55.27,55.37,27125.0,45.0343,45.0994,44.9936,45.075,27125.0
2018-03-19 13:00:00,55.36,55.39,55.18,55.22,30508.0,45.0669,45.0913,44.9203,44.9529,30508.0
2018-03-19 13:30:00,55.25,55.37,55.17,55.33,23371.0,44.9773,45.075,44.9122,45.0425,23371.0
2018-03-19 14:00:00,55.32,55.34,55.1,55.21,37358.0,45.0343,45.0506,44.8552,44.9448,37358.0
2018-03-19 14:30:00,55.19,55.25,55.07,55.18,57764.0,44.9285,44.9773,44.8308,44.9203,57764.0
2018-03-19 15:00:00,55.19,55.2,54.93,55.07,82984.0,44.9285,44.9366,44.7168,44.8308,82984.0
2018-03-19 15:30:00,55.06,55.25,55.0,55.2,209443.0,44.8227,44.9773,44.7738,44.9366,209443.0
2018-03-20 09:30:00,55.28,55.54,55.24,55.26,38949.0,45.0018,45.2134,44.9692,44.9855,38949.0
2018-03-20 10:00:00,55.25,55.26,55.01,55.2,38499.0,44.9773,44.9855,44.782,44.9366,38499.0
2018-03-20 10:30:00,55.19,55.3,54.99,55.04,42822.0,44.9285,45.018,44.7657,44.8064,42822.0
2018-03-20 11:00:00,55.06,55.2,55.03,55.09,32524.0,44.8227,44.9366,44.7982,44.8471,32524.0
2018-03-20 11:30:00,55.09,55.18,55.08,55.16,36271.0,44.8471,44.9203,44.8389,44.9041,36271.0
2018-03-20 12:00:00,55.18,55.27,55.17,55.21,25257.0,44.9203,44.9936,44.9122,44.9448,25257.0
2018-03-20 12:30:00,55.23,55.27,55.17,55.22,23459.0,44.961,44.9936,44.9122,44.9529,23459.0
2018-03-20 13:00:00,55.22,55.25,55.13,55.15,23836.0,44.9529,44.9773,44.8796,44.8959,23836.0
2018-03-20 13:30:00,55.15,55.17,55.06,55.14,21337.0,44.8959,44.9122,44.8227,44.8878,21337.0
2018-03-20 14:00:00,55.14,55.23,55.1,55.15,38642.0,44.8878,44.961,44.8552,44.8959,38642.0
2018-03-20 14:30:00,55.14,55.23,55.13,55.23,52098.0,44.8878,44.961,44.8796,44.961,52098.0
2018-03-20 15:00:00,55.22,55.27,55.16,55.16,54113.0,44.9529,44.9936,44.9041,44.9041,54113.0
2018-03-20 15:30:00,55.17,55.27,55.11,55.14,172220.0,44.9122,44.9936,44.8634,44.8878,172220.0
2018-03-21 09:30:00,55.27,55.42,55.13,55.23,27088.0,44.9936,45.1157,44.8796,44.961,27088.0
2018-03-21 10:00:00,55.25,55.27,55.03,55.03,33239.0,44.9773,44.9936,44.7982,44.7982,33239.0
2018-03-21 10:30:00,55.06,55.34,55.01,55.33,41472.0,44.8227,45.0506,44.782,45.0425,41472.0
2018-03-21 11:00:00,55.33,55.35,55.22,55.26,16367.0,45.0425,45.0587,44.9529,44.9855,16367.0
2018-03-21 11:30:00,55.26,55.46,55.24,55.44,122013.0,44.9855,45.1483,44.9692,45.132,122013.0
2018-03-21 12:00:00,55.45,55.45,55.28,55.29,15958.0,45.1401,45.1401,45.0018,45.0099,15958.0
2018-03-21 12:30:00,55.27,55.37,55.26,55.28,22117.0,44.9936,45.075,44.9855,45.0018,22117.0
2018-03-21 13:00:00,55.3,55.35,55.2,55.2,17960.0,45.018,45.0587,44.9366,44.9366,17960.0
2018-03-21 13:30:00,55.21,55.41,55.09,55.37,28181.0,44.9448,45.1076,44.8471,45.075,28181.0
2018-03-21 14:00:00,55.38,55.89,54.97,55.07,84003.0,45.0832,45.4983,44.7494,44.8308,84003.0
2018-03-21 14:30:00,55.08,55.1,54.77,54.86,89538.0,44.8389,44.8552,44.5866,44.6598,89538.0
2018-03-21 15:00:00,54.87,55.11,54.83,54.85,115132.0,44.668,44.8634,44.6354,44.6517,115132.0
2018-03-21 15:30:00,54.85,54.99,54.8,54.91,207214.0,44.6517,44.7657,44.611,44.7005,207214.0
2018-03-22 09:30:00,54.88,55.27,54.72,55.18,74195.0,44.6761,44.9936,44.5459,44.9203,74195.0
2018-03-22 10:00:00,55.16,55.4,55.16,55.38,36829.0,44.9041,45.0994,44.9041,45.0832,36829.0
2018-03-22 10:30:00,55.4,55.45,55.22,55.45,32684.0,45.0994,45.1401,44.9529,45.1401,32684.0
2018-03-22 11:00:00,55.45,55.61,55.36,55.6,35369.0,45.1401,45.2704,45.0669,45.2623,35369.0
2018-03-22 11:30:00,55.6,55.76,55.57,55.71,34038.0,45.2623,45.3925,45.2378,45.3518,34038.0
2018-03-22 12:00:00,55.71,55.96,55.68,55.93,54842.0,45.3518,45.5553,45.3274,45.5309,54842.0
2018-03-22 12:30:00,55.92,55.93,55.6,55.67,28894.0,45.5228,45.5309,45.2623,45.3192,28894.0
2018-03-22 13:00:00,55.64,55.65,55.53,55.58,31378.0,45.2948,45.303,45.2053,45.246,31378.0
2018-03-22 13:30:00,55.58,55.72,55.54,55.61,37112.0,45.246,45.3599,45.2134,45.2704,37112.0
2018-03-22 14:00:00,55.6,55.64,55.31,55.31,37011.0,45.2623,45.2948,45.0262,45.0262,37011.0
2018-03-22 14:30:00,55.31,55.34,55.2,55.2,64213.0,45.0262,45.0506,44.9366,44.9366,64213.0
2018-03-22 15:00:00,55.21,55.37,55.2,55.24,64907.0,44.9448,45.075,44.9366,44.9692,64907.0
2018-03-22 15:30:00,55.25,55.25,54.88,54.93,231331.0,44.9773,44.9773,44.6761,44.7168,231331.0
2018-03-23 09:30:00,55.08,55.51,55.0,55.35,47272.0,44.8389,45.189,44.7738,45.0587,47272.0
2018-03-23 10:00:00,55.26,55.37,55.07,55.17,49796.0,44.9855,45.075,44.8308,44.9122,49796.0
2018-03-23 10:30:00,55.17,55.24,54.92,54.97,37742.0,44.9122,44.9692,44.7087,44.7494,37742.0
2018-03-23 11:00:00,54.98,55.03,54.84,55.0,37554.0,44.7575,44.7982,44.6436,44.7738,37554.0
2018-03-23 11:30:00,55.0,55.15,54.94,54.97,72194.0,44.7738,44.8959,44.725,44.7494,72194.0
2018-03-23 12:00:00,54.96,55.02,54.86,54.94,56538.0,44.7413,44.7901,44.6598,44.725,56538.0
2018-03-23 12:30:00,54.94,55.02,54.84,54.89,41955.0,44.725,44.7901,44.6436,44.6843,41955.0
2018-03-23 13:00:00,54.88,54.95,54.62,54.66,31676.0,44.6761,44.7331,44.4645,44.497,31676.0
2018-03-23 13:30:00,54.68,54.81,54.62,54.78,32212.0,44.5133,44.6191,44.4645,44.5947,32212.0
2018-03-23 14:00:00,54.79,54.81,54.57,54.58,38472.0,44.6029,44.6191,44.4238,44.4319,38472.0
2018-03-23 14:30:00,54.58,54.67,54.26,54.26,56175.0,44.4319,44.5052,44.1714,44.1714,56175.0
2018-03-23 15:00:00,54.27,54.37,54.13,54.23,91920.0,44.1795,44.261,44.0656,44.147,91920.0
2018-03-23 15:30:00,54.24,54.24,53.91,54.0,244394.0,44.1551,44.1551,43.8865,43.9597,244394.0
2018-03-26 09:30:00,54.3,54.58,54.1,54.41,57953.0,44.204,44.4319,44.0412,44.2935,57953.0
2018-03-26 10:00:00,54.43,54.47,54.19,54.25,56758.0,44.3098,44.3424,44.1144,44.1633,56758.0
2018-03-26 10:30:00,54.24,54.57,54.21,54.41,169122.0,44.1551,44.4238,44.1307,44.2935,169122.0
2018-03-26 11:00:00,54.38,54.69,54.3,54.59,37398.0,44.2691,44.5215,44.204,44.44,37398.0
2018-03-26 11:30:00,54.54,54.59,54.38,54.54,34354.0,44.3993,44.44,44.2691,44.3993,34354.0
2018-03-26 12:00:00,54.53,54.85,54.53,54.8,115831.0,44.3912,44.6517,44.3912,44.611,115831.0
2018-03-26 12:30:00,54.8,54.94,54.74,54.75,61782.0,44.611,44.725,44.5622,44.5703,61782.0
2018-03-26 13:00:00,54.75,54.89,54.65,54.66,96407.0,44.5703,44.6843,44.4889,44.497,96407.0
2018-03-26 13:30:00,54.67,54.76,54.61,54.73,39827.0,44.5052,44.5784,44.4563,44.554,39827.0
2018-03-26 14:00:00,54.73,54.87,54.73,54.82,41452.0,44.554,44.668,44.554,44.6273,41452.0
2018-03-26 14:30:00,54.83,54.88,54.68,54.82,42782.0,44.6354,44.6761,44.5133,44.6273,42782.0
2018-03-26 15:00:00,54.83,54.91,54.77,54.89,42702.0,44.6354,44.7005,44.5866,44.6843,42702.0
2018-03-26 15:30:00,54.89,54.95,54.83,54.85,189327.0,44.6843,44.7331,44.6354,44.6517,189327.0
2018-03-27 09:30:00,55.07,55.26,54.77,55.07,151153.0,44.8308,44.9855,44.5866,44.8308,151153.0
2018-03-27 10:00:00,55.14,55.35,55.1,55.19,110761.0,44.8878,45.0587,44.8552,44.9285,110761.0
2018-03-27 10:30:00,55.17,55.29,55.1,55.25,46185.0,44.9122,45.0099,44.8552,44.9773,46185.0
2018-03-27 11:00:00,55.26,55.44,55.19,55.43,48428.0,44.9855,45.132,44.9285,45.1239,48428.0
2018-03-27 11:30:00,55.44,55.58,55.36,55.58,27248.0,45.132,45.246,45.0669,45.246,27248.0
2018-03-27 12:00:00,55.59,55.78,55.56,55.77,43173.0,45.2541,45.4088,45.2297,45.4006,43173.0
2018-03-27 12:30:00,55.77,55.82,55.64,55.72,50686.0,45.4006,45.4414,45.2948,45.3599,50686.0
2018-03-27 13:00:00,55.74,56.0,55.73,55.99,51113.0,45.3762,45.5879,45.3681,45.5797,51113.0
2018-03-27 13:30:00,56.0,56.18,55.97,56.17,56380.0,45.5879,45.7344,45.5635,45.7263,56380.0
2018-03-27 14:00:00,56.16,56.42,56.16,56.38,76486.0,45.7181,45.9298,45.7181,45.8972,76486.0
2018-03-27 14:30:00,56.38,56.67,56.37,56.45,75068.0,45.8972,46.1333,45.8891,45.9542,75068.0
2018-03-27 15:00:00,56.44,56.48,56.05,56.07,152081.0,45.9461,45.9786,45.6286,45.6449,152081.0
2018-03-27 15:30:00,56.07,56.07,55.79,55.88,376474.0,45.6449,45.6449,45.4169,45.4902,376474.0
2018-03-28 09:30:00,56.07,56.51,55.94,56.14,99874.0,45.6449,46.0031,45.539,45.7019,99874.0
2018-03-28 10:00:00,56.15,56.2,55.92,56.2,61132.0,45.71,45.7507,45.5228,45.7507,61132.0
2018-03-28 10:30:00,56.23,56.36,56.05,56.22,50395.0,45.7751,45.8809,45.6286,45.767,50395.0
2018-03-28 11:00:00,56.23,56.28,55.99,56.1,41067.0,45.7751,45.8158,45.5797,45.6693,41067.0
2018-03-28 11:30:00,56.09,56.17,55.96,56.02,42912.0,45.6611,45.7263,45.5553,45.6042,42912.0
2018-03-28 12:00:00,56.01,56.15,55.83,56.15,44746.0,45.596,45.71,45.4495,45.71,44746.0
2018-03-28 12:30:00,56.14,56.24,56.07,56.17,34375.0,45.7019,45.7833,45.6449,45.7263,34375.0
2018-03-28 13:00:00,56.18,56.18,55.99,56.1,33438.0,45.7344,45.7344,45.5797,45.6693,33438.0
2018-03-28 13:30:00,56.1,56.12,55.93,55.96,30020.0,45.6693,45.6856,45.5309,45.5553,30020.0
2018-03-28 14:00:00,55.98,56.13,55.97,56.03,37692.0,45.5716,45.6937,45.5635,45.6123,37692.0
2018-03-28 14:30:00,56.02,56.13,55.97,56.07,54899.0,45.6042,45.6937,45.5635,45.6449,54899.0
2018-03-28 15:00:00,56.03,56.03,55.79,55.93,75122.0,45.6123,45.6123,45.4169,45.5309,75122.0
2018-03-28 15:30:00,55.93,56.03,55.83,55.93,200148.0,45.5309,45.6123,45.4495,45.5309,200148.0
2018-03-29 09:30:00,55.97,56.7,55.97,56.7,125845.0,45.5635,46.1577,45.5635,46.1577,125845.0
2018-03-29 10:00:00,56.65,56.79,56.5,56.76,91880.0,46.117,46.231,45.9949,46.2066,91880.0
2018-03-29 10:30:00,56.76,56.78,56.36,56.51,150786.0,46.2066,46.2229,45.8809,46.0031,150786.0
2018-03-29 11:00:00,56.51,56.78,56.45,56.51,209222.0,46.0031,46.2229,45.9542,46.0031,209222.0
2018-03-29 11:30:00,56.52,56.69,56.49,56.65,55586.0,46.0112,46.1496,45.9868,46.117,55586.0
2018-03-29 12:00:00,56.64,56.64,56.49,56.51,52447.0,46.1089,46.1089,45.9868,46.0031,52447.0
2018-03-29 12:30:00,56.5,56.6,56.49,56.58,40773.0,45.9949,46.0763,45.9868,46.06,40773.0
2018-03-29 13:00:00,56.57,56.62,56.5,56.6,28273.0,46.0519,46.0926,45.9949,46.0763,28273.0
2018-03-29 13:30:00,56.59,56.59,56.31,56.31,79373.0,46.0682,46.0682,45.8402,45.8402,79373.0
2018-03-29 14:00:00,56.29,56.51,56.29,56.5,37911.0,45.824,46.0031,45.824,45.9949,37911.0
2018-03-29 14:30:00,56.51,56.65,56.49,56.6,100046.0,46.0031,46.117,45.9868,46.0763,100046.0
2018-03-29 15:00:00,56.6,56.68,56.51,56.63,169072.0,46.0763,46.1415,46.0031,46.1007,169072.0
2018-03-29 15:30:00,56.63,56.79,56.58,56.63,397630.0,46.1007,46.231,46.06,46.1007,397630.0
2018-04-02 09:30:00,57.08,57.57,56.88,57.51,216159.0,46.4671,46.866,46.3043,46.8171,216159.0
2018-04-02 10:00:00,57.47,57.63,57.35,57.63,154449.0,46.7846,46.9148,46.6869,46.9148,154449.0
2018-04-02 10:30:00,57.64,57.66,57.04,57.08,90146.0,46.923,46.9392,46.4345,46.4671,90146.0
2018-04-02 11:00:00,57.06,57.14,56.93,57.14,252979.0,46.4508,46.5159,46.345,46.5159,252979.0
2018-04-02 11:30:00,57.15,57.19,56.85,56.86,73830.0,46.5241,46.5566,46.2798,46.288,73830.0
2018-04-02 12:00:00,56.86,56.89,56.57,56.64,76845.0,46.288,46.3124,46.0519,46.1089,76845.0
2018-04-02 12:30:00,56.65,56.9,56.65,56.88,86305.0,46.117,46.3205,46.117,46.3043,86305.0
2018-04-02 13:00:00,56.84,56.98,56.79,56.8,50040.0,46.2717,46.3857,46.231,46.2391,50040.0
2018-04-02 13:30:00,56.82,56.84,56.51,56.58,58076.0,46.2554,46.2717,46.0031,46.06,58076.0
2018-04-02 14:00:00,56.55,56.71,56.48,56.58,72874.0,46.0356,46.1659,45.9786,46.06,72874.0
2018-04-02 14:30:00,56.55,56.59,56.39,56.41,77720.0,46.0356,46.0682,45.9054,45.9217,77720.0
2018-04-02 15:00:00,56.42,56.45,56.22,56.26,172965.0,45.9298,45.9542,45.767,45.7995,172965.0
2018-04-02 15:30:00,56.26,56.76,56.25,56.68,376468.0,45.7995,46.2066,45.7914,46.1415,376468.0
2018-04-03 09:30:00,56.61,56.7,56.29,56.6,64361.0,46.0845,46.1577,45.824,46.0763,64361.0
2018-04-03 10:00:00,56.61,56.79,56.42,56.46,67127.0,46.0845,46.231,45.9298,45.9624,67127.0
2018-04-03 10:30:00,56.44,56.63,56.39,56.53,33367.0,45.9461,46.1007,45.9054,46.0193,33367.0
2018-04-03 11:00:00,56.55,56.62,56.43,56.48,56728.0,46.0356,46.0926,45.9379,45.9786,56728.0
2018-04-03 11:30:00,56.46,56.81,56.45,56.78,123262.0,45.9624,46.2473,45.9542,46.2229,123262.0
2018-04-03 12:00:00,56.8,56.95,56.71,56.86,72029.0,46.2391,46.3612,46.1659,46.288,72029.0
2018-04-03 12:30:00,56.87,56.99,56.77,56.8,88821.0,46.2961,46.3938,46.2147,46.2391,88821.0
2018-04-03 13:00:00,56.79,56.88,56.69,56.83,79914.0,46.231,46.3043,46.1496,46.2636,79914.0
2018-04-03 13:30:00,56.82,56.94,56.8,56.93,51875.0,46.2554,46.3531,46.2391,46.345,51875.0
2018-04-03 14:00:00,56.93,57.09,56.79,57.08,109444.0,46.345,46.4752,46.231,46.4671,109444.0
2018-04-03 14:30:00,57.07,57.25,57.01,57.12,191780.0,46.4589,46.6055,46.4101,46.4996,191780.0
2018-04-03 15:00:00,57.11,57.47,57.07,57.36,180980.0,46.4915,46.7846,46.4589,46.695,180980.0
2018-04-03 15:30:00,57.36,57.36,57.03,57.13,479608.0,46.695,46.695,46.4264,46.5078,479608.0
2018-04-04 09:30:00,56.92,56.98,56.41,56.72,114993.0,46.3368,46.3857,45.9217,46.174,114993.0
2018-04-04 10:00:00,56.75,56.81,56.6,56.63,214912.0,46.1984,46.2473,46.0763,46.1007,214912.0
2018-04-04 10:30:00,56.62,56.75,56.56,56.66,88839.0,46.0926,46.1984,46.0438,46.1252,88839.0
2018-04-04 11:00:00,56.64,56.78,56.48,56.59,70403.0,46.1089,46.2229,45.9786,46.0682,70403.0
2018-04-04 11:30:00,56.56,56.61,56.4,56.49,90168.0,46.0438,46.0845,45.9135,45.9868,90168.0
2018-04-04 12:00:00,56.5,56.58,56.47,56.55,76726.0,45.9949,46.06,45.9705,46.0356,76726.0
2018-04-04 12:30:00,56.56,56.64,56.49,56.52,75021.0,46.0438,46.1089,45.9868,46.0112,75021.0
2018-04-04 13:00:00,56.52,56.55,56.23,56.27,65730.0,46.0112,46.0356,45.7751,45.8077,65730.0
2018-04-04 13:30:00,56.25,56.45,56.15,56.42,62772.0,45.7914,45.9542,45.71,45.9298,62772.0
2018-04-04 14:00:00,56.43,56.73,56.39,56.73,68207.0,45.9379,46.1822,45.9054,46.1822,68207.0
2018-04-04 14:30:00,56.72,57.08,56.68,56.91,91293.0,46.174,46.4671,46.1415,46.3287,91293.0
2018-04-04 15:00:00,56.9,57.08,56.88,57.03,198392.0,46.3205,46.4671,46.3043,46.4264,198392.0
2018-04-04 15:30:00,57.02,57.06,56.77,56.82,529642.0,46.4182,46.4508,46.2147,46.2554,529642.0
2018-04-05 09:30:00,56.89,56.99,56.5,56.8,665378.0,46.3124,46.3938,45.9949,46.2391,665378.0
2018-04-05 10:00:00,56.8,57.02,56.74,56.9,138291.0,46.2391,46.4182,46.1903,46.3205,138291.0
2018-04-05 10:30:00,56.9,56.9,56.7,56.75,237359.0,46.3205,46.3205,46.1577,46.1984,237359.0
2018-04-05 11:00:00,56.75,57.03,56.72,56.89,150617.0,46.1984,46.4264,46.174,46.3124,150617.0
2018-04-05 11:30:00,56.88,57.01,56.79,56.9,107010.0,46.3043,46.4101,46.231,46.3205,107010.0
2018-04-05 12:00:00,56.9,57.01,56.87,56.92,81324.0,46.3205,46.4101,46.2961,46.3368,81324.0
2018-04-05 12:30:00,56.92,57.0,56.89,56.97,121090.0,46.3368,46.402,46.3124,46.3775,121090.0
2018-04-05 13:00:00,56.98,57.11,56.94,57.06,137204.0,46.3857,46.4915,46.3531,46.4508,137204.0
2018-04-05 13:30:00,57.05,57.29,57.02,57.26,315970.0,46.4427,46.638,46.4182,46.6136,315970.0
2018-04-05 14:00:00,57.27,57.33,57.16,57.29,108373.0,46.6218,46.6706,46.5322,46.638,108373.0
2018-04-05 14:30:00,57.29,57.52,57.28,57.47,65693.0,46.638,46.8253,46.6299,46.7846,65693.0
2018-04-05 15:00:00,57.47,57.65,57.44,57.59,119245.0,46.7846,46.9311,46.7601,46.8823,119245.0
2018-04-05 15:30:00,57.59,57.6,57.39,57.45,520553.0,46.8823,46.8904,46.7194,46.7683,520553.0
2018-04-06 09:30:00,57.53,57.75,57.3,57.62,84201.0,46.8334,47.0125,46.6462,46.9067,84201.0
2018-04-06 10:00:00,57.61,57.92,57.6,57.75,168318.0,46.8985,47.1509,46.8904,47.0125,168318.0
2018-04-06 10:30:00,57.74,57.8,57.63,57.69,82716.0,47.0044,47.0532,46.9148,46.9637,82716.0
2018-04-06 11:00:00,57.68,57.68,57.3,57.33,178171.0,46.9555,46.9555,46.6462,46.6706,178171.0
2018-04-06 11:30:00,57.32,57.51,57.32,57.43,91049.0,46.6625,46.8171,46.6625,46.752,91049.0
2018-04-06 12:00:00,57.44,57.49,57.25,57.26,200017.0,46.7601,46.8008,46.6055,46.6136,200017.0
2018-04-06 12:30:00,57.26,57.42,57.25,57.41,78827.0,46.6136,46.7439,46.6055,46.7357,78827.0
2018-04-06 13:00:00,57.4,57.44,57.22,57.31,168109.0,46.7276,46.7601,46.581,46.6543,168109.0
2018-04-06 13:30:00,57.31,57.35,57.13,57.15,139213.0,46.6543,46.6869,46.5078,46.5241,139213.0
2018-04-06 14:00:00,57.13,57.17,56.96,56.99,110932.0,46.5078,46.5403,46.3694,46.3938,110932.0
2018-04-06 14:30:00,56.98,57.07,56.87,56.93,107659.0,46.3857,46.4589,46.2961,46.345,107659.0
2018-04-06 15:00:00,56.94,57.12,56.86,57.02,190462.0,46.3531,46.4996,46.288,46.4182,190462.0
2018-04-06 15:30:00,57.01,57.26,56.98,57.11,552122.0,46.4101,46.6136,46.3857,46.4915,552122.0
2018-04-09 09:30:00,57.12,57.31,56.93,57.13,80422.0,46.4996,46.6543,46.345,46.5078,80422.0
2018-04-09 10:00:00,57.12,57.28,56.81,57.07,67426.0,46.4996,46.6299,46.2473,46.4589,67426.0
2018-04-09 10:30:00,57.06,57.16,56.7,56.71,78903.0,46.4508,46.5322,46.1577,46.1659,78903.0
2018-04-09 11:00:00,56.71,57.02,56.7,57.02,72777.0,46.1659,46.4182,46.1577,46.4182,72777.0
2018-04-09 11:30:00,57.0,57.15,57.0,57.14,41009.0,46.402,46.5241,46.402,46.5159,41009.0
2018-04-09 12:00:00,57.16,57.17,57.06,57.1,31891.0,46.5322,46.5403,46.4508,46.4834,31891.0
2018-04-09 12:30:00,57.13,57.27,57.11,57.27,58541.0,46.5078,46.6218,46.4915,46.6218,58541.0
2018-04-09 13:00:00,57.26,57.45,57.26,57.4,57917.0,46.6136,46.7683,46.6136,46.7276,57917.0
2018-04-09 13:30:00,57.39,57.55,57.28,57.48,58959.0,46.7194,46.8497,46.6299,46.7927,58959.0
2018-04-09 14:00:00,57.48,57.49,57.35,57.38,47450.0,46.7927,46.8008,46.6869,46.7113,47450.0
2018-04-09 14:30:00,57.38,57.46,57.35,57.44,42234.0,46.7113,46.7764,46.6869,46.7601,42234.0
2018-04-09 15:00:00,57.44,57.48,57.17,57.22,83142.0,46.7601,46.7927,46.5403,46.581,83142.0
2018-04-09 15:30:00,57.21,57.24,56.96,56.98,248389.0,46.5729,46.5973,46.3694,46.3857,248389.0
2018-04-10 09:30:00,57.01,57.12,56.65,56.78,77109.0,46.4101,46.4996,46.117,46.2229,77109.0
2018-04-10 10:00:00,56.77,56.78,56.47,56.56,66493.0,46.2147,46.2229,45.9705,46.0438,66493.0
2018-04-10 10:30:00,56.55,56.7,56.52,56.52,56515.0,46.0356,46.1577,46.0112,46.0112,56515.0
2018-04-10 11:00:00,56.53,56.57,56.38,56.49,63435.0,46.0193,46.0519,45.8972,45.9868,63435.0
2018-04-10 11:30:00,56.48,56.66,56.44,56.54,52578.0,45.9786,46.1252,45.9461,46.0275,52578.0
2018-04-10 12:00:00,56.55,56.64,56.2,56.28,55642.0,46.0356,46.1089,45.7507,45.8158,55642.0
2018-04-10 12:30:00,56.29,56.42,56.24,56.25,52793.0,45.824,45.9298,45.7833,45.7914,52793.0
2018-04-10 13:00:00,56.25,56.38,56.17,56.38,53098.0,45.7914,45.8972,45.7263,45.8972,53098.0
2018-04-10 13:30:00,56.37,56.42,56.19,56.31,33097.0,45.8891,45.9298,45.7426,45.8402,33097.0
2018-04-10 14:00:00,56.32,56.43,56.28,56.3,36229.0,45.8484,45.9379,45.8158,45.8321,36229.0
2018-04-10 14:30:00,56.33,56.37,56.22,56.35,51313.0,45.8565,45.8891,45.767,45.8728,51313.0
2018-04-10 15:00:00,56.34,56.41,56.24,56.32,71637.0,45.8647,45.9217,45.7833,45.8484,71637.0
2018-04-10 15:30:00,56.32,56.33,56.2,56.2,227011.0,45.8484,45.8565,45.7507,45.7507,227011.0
2018-04-11 09:30:00,56.15,56.42,55.93,56.22,178663.0,45.71,45.9298,45.5309,45.767,178663.0
2018-04-11 10:00:00,56.21,56.21,55.77,55.77,59732.0,45.7588,45.7588,45.4006,45.4006,59732.0
2018-04-11 10:30:00,55.77,55.88,55.73,55.8,49219.0,45.4006,45.4902,45.3681,45.4251,49219.0
2018-04-11 11:00:00,55.81,56.14,55.81,56.05,45206.0,45.4332,45.7019,45.4332,45.6286,45206.0
2018-04-11 11:30:00,56.05,56.11,55.89,55.89,66567.0,45.6286,45.6774,45.4983,45.4983,66567.0
2018-04-11 12:00:00,55.88,55.91,55.81,55.86,53892.0,45.4902,45.5146,45.4332,45.4739,53892.0
2018-04-11 12:30:00,55.88,56.04,55.87,55.97,46832.0,45.4902,45.6204,45.4821,45.5635,46832.0
2018-04-11 13:00:00,55.99,56.05,55.97,55.99,47184.0,45.5797,45.6286,45.5635,45.5797,47184.0
2018-04-11 13:30:00,55.99,56.07,55.91,56.07,48698.0,45.5797,45.6449,45.5146,45.6449,48698.0
2018-04-11 14:00:00,56.07,56.13,55.91,56.1,56898.0,45.6449,45.6937,45.5146,45.6693,56898.0
2018-04-11 14:30:00,56.09,56.18,56.02,56.06,75126.0,45.6611,45.7344,45.6042,45.6367,75126.0
2018-04-11 15:00:00,56.07,56.16,55.98,56.09,60593.0,45.6449,45.7181,45.5716,45.6611,60593.0
2018-04-11 15:30:00,56.09,56.11,55.97,56.02,178518.0,45.6611,45.6774,45.5635,45.6042,178518.0
2018-04-12 09:30:00,56.05,56.1,55.73,56.05,54753.0,45.6286,45.6693,45.3681,45.6286,54753.0
2018-04-12 10:00:00,56.05,56.18,55.84,55.86,34291.0,45.6286,45.7344,45.4576,45.4739,34291.0
2018-04-12 10:30:00,55.81,55.89,55.64,55.65,50740.0,45.4332,45.4983,45.2948,45.303,50740.0
2018-04-12 11:00:00,55.65,55.7,55.51,55.51,37733.0,45.303,45.3437,45.189,45.189,37733.0
2018-04-12 11:30:00,55.51,55.52,55.17,55.25,60388.0,45.189,45.1971,44.9122,44.9773,60388.0
2018-04-12 12:00:00,55.26,55.42,55.24,55.4,39995.0,44.9855,45.1157,44.9692,45.0994,39995.0
2018-04-12 12:30:00,55.41,55.44,55.35,55.41,35104.0,45.1076,45.132,45.0587,45.1076,35104.0
2018-04-12 13:00:00,55.4,55.4,55.05,55.08,59198.0,45.0994,45.0994,44.8145,44.8389,59198.0
2018-04-12 13:30:00,55.07,55.15,55.03,55.05,51372.0,44.8308,44.8959,44.7982,44.8145,51372.0
2018-04-12 14:00:00,55.06,55.18,55.0,55.15,46005.0,44.8227,44.9203,44.7738,44.8959,46005.0
2018-04-12 14:30:00,55.16,55.24,55.15,55.24,42576.0,44.9041,44.9692,44.8959,44.9692,42576.0
2018-04-12 15:00:00,55.23,55.42,55.19,55.4,79961.0,44.961,45.1157,44.9285,45.0994,79961.0
2018-04-12 15:30:00,55.4,55.4,55.27,55.33,237851.0,45.0994,45.0994,44.9936,45.0425,237851.0
2018-04-13 09:30:00,55.58,55.83,55.33,55.77,69855.0,45.246,45.4495,45.0425,45.4006,69855.0
2018-04-13 10:00:00,55.74,55.79,55.51,55.51,73923.0,45.3762,45.4169,45.189,45.189,73923.0
2018-04-13 10:30:00,55.52,55.57,55.26,55.35,170696.0,45.1971,45.2378,44.9855,45.0587,170696.0
2018-04-13 11:00:00,55.34,55.77,55.32,55.72,58587.0,45.0506,45.4006,45.0343,45.3599,58587.0
2018-04-13 11:30:00,55.72,55.72,55.57,55.63,49313.0,45.3599,45.3599,45.2378,45.2867,49313.0
2018-04-13 12:00:00,55.63,55.66,55.54,55.65,62660.0,45.2867,45.3111,45.2134,45.303,62660.0
2018-04-13 12:30:00,55.66,55.71,55.54,55.7,47019.0,45.3111,45.3518,45.2134,45.3437,47019.0
2018-04-13 13:00:00,55.7,55.76,55.68,55.74,57199.0,45.3437,45.3925,45.3274,45.3762,57199.0
2018-04-13 13:30:00,55.74,55.78,55.71,55.72,67909.0,45.3762,45.4088,45.3518,45.3599,67909.0
2018-04-13 14:00:00,55.72,55.73,55.6,55.63,61162.0,45.3599,45.3681,45.2623,45.2867,61162.0
2018-04-13 14:30:00,55.63,55.73,55.56,55.57,73709.0,45.2867,45.3681,45.2297,45.2378,73709.0
2018-04-13 15:00:00,55.57,55.61,55.48,55.53,91642.0,45.2378,45.2704,45.1646,45.2053,91642.0
2018-04-13 15:30:00,55.53,55.54,55.4,55.52,354314.0,45.2053,45.2134,45.0994,45.1971,354314.0
2018-04-16 09:30:00,55.69,56.14,55.67,56.06,78255.0,45.3355,45.7019,45.3192,45.6367,78255.0
2018-04-16 10:00:00,56.12,56.12,55.84,55.84,73737.0,45.6856,45.6856,45.4576,45.4576,73737.0
2018-04-16 10:30:00,55.85,56.24,55.84,56.2,142850.0,45.4658,45.7833,45.4576,45.7507,142850.0
2018-04-16 11:00:00,56.22,56.4,56.15,56.38,49707.0,45.767,45.9135,45.71,45.8972,49707.0
2018-04-16 11:30:00,56.38,56.45,56.21,56.45,47728.0,45.8972,45.9542,45.7588,45.9542,47728.0
2018-04-16 12:00:00,56.46,56.49,56.36,56.46,38497.0,45.9624,45.9868,45.8809,45.9624,38497.0
2018-04-16 12:30:00,56.46,56.49,56.39,56.39,34612.0,45.9624,45.9868,45.9054,45.9054,34612.0
2018-04-16 13:00:00,56.39,56.46,56.31,56.35,40886.0,45.9054,45.9624,45.8402,45.8728,40886.0
2018-04-16 13:30:00,56.35,56.35,56.07,56.13,50556.0,45.8728,45.8728,45.6449,45.6937,50556.0
2018-04-16 14:00:00,56.14,56.14,55.98,56.13,51202.0,45.7019,45.7019,45.5716,45.6937,51202.0
2018-04-16 14:30:00,56.12,56.24,56.12,56.17,54034.0,45.6856,45.7833,45.6856,45.7263,54034.0
2018-04-16 15:00:00,56.16,56.32,56.14,56.25,71851.0,45.7181,45.8484,45.7019,45.7914,71851.0
2018-04-16 15:30:00,56.25,56.4,56.24,56.36,229830.0,45.7914,45.9135,45.7833,45.8809,229830.0
2018-04-17 09:30:00,56.42,56.55,56.24,56.52,79511.0,45.9298,46.0356,45.7833,46.0112,79511.0
2018-04-17 10:00:00,56.51,56.83,56.45,56.76,50577.0,46.0031,46.2636,45.9542,46.2066,50577.0
2018-04-17 10:30:00,56.75,56.94,56.75,56.91,36462.0,46.1984,46.3531,46.1984,46.3287,36462.0
2018-04-17 11:00:00,56.92,56.92,56.83,56.89,47663.0,46.3368,46.3368,46.2636,46.3124,47663.0
2018-04-17 11:30:00,56.91,56.91,56.75,56.84,86867.0,46.3287,46.3287,46.1984,46.2717,86867.0
2018-04-17 12:00:00,56.85,56.85,56.76,56.8,72613.0,46.2798,46.2798,46.2066,46.2391,72613.0
2018-04-17 12:30:00,56.8,56.85,56.78,56.85,41773.0,46.2391,46.2798,46.2229,46.2798,41773.0
2018-04-17 13:00:00,56.84,56.87,56.82,56.87,36950.0,46.2717,46.2961,46.2554,46.2961,36950.0
2018-04-17 13:30:00,56.87,56.92,56.8,56.92,48520.0,46.2961,46.3368,46.2391,46.3368,48520.0
2018-04-17 14:00:00,56.91,57.01,56.9,56.96,50234.0,46.3287,46.4101,46.3205,46.3694,50234.0
2018-04-17 14:30:00,56.96,57.03,56.91,56.94,48381.0,46.3694,46.4264,46.3287,46.3531,48381.0
2018-04-17 15:00:00,56.93,57.12,56.92,57.12,73192.0,46.345,46.4996,46.3368,46.4996,73192.0
2018-04-17 15:30:00,57.12,57.15,56.88,56.9,172323.0,46.4996,46.5241,46.3043,46.3205,172323.0
2018-04-18 09:30:00,57.06,57.49,57.03,57.3,70962.0,46.4508,46.8008,46.4264,46.6462,70962.0
2018-04-18 10:00:00,57.31,57.41,57.04,57.21,115294.0,46.6543,46.7357,46.4345,46.5729,115294.0
2018-04-18 10:30:00,57.18,57.34,57.18,57.34,49983.0,46.5485,46.6787,46.5485,46.6787,49983.0
2018-04-18 11:00:00,57.34,57.34,57.19,57.22,33817.0,46.6787,46.6787,46.5566,46.581,33817.0
2018-04-18 11:30:00,57.23,57.29,57.18,57.2,58627.0,46.5892,46.638,46.5485,46.5648,58627.0
2018-04-18 12:00:00,57.2,57.22,57.06,57.12,38244.0,46.5648,46.581,46.4508,46.4996,38244.0
2018-04-18 12:30:00,57.12,57.15,57.02,57.02,86394.0,46.4996,46.5241,46.4182,46.4182,86394.0
2018-04-18 13:00:00,57.03,57.08,56.96,57.06,81984.0,46.4264,46.4671,46.3694,46.4508,81984.0
2018-04-18 13:30:00,57.06,57.06,56.89,56.9,82153.0,46.4508,46.4508,46.3124,46.3205,82153.0
2018-04-18 14:00:00,56.9,56.94,56.87,56.92,36039.0,46.3205,46.3531,46.2961,46.3368,36039.0
2018-04-18 14:30:00,56.92,56.93,56.82,56.83,37057.0,46.3368,46.345,46.2554,46.2636,37057.0
2018-04-18 15:00:00,56.83,56.88,56.71,56.72,47835.0,46.2636,46.3043,46.1659,46.174,47835.0
2018-04-18 15:30:00,56.72,56.75,56.53,56.57,172561.0,46.174,46.1984,46.0193,46.0519,172561.0
2018-04-19 09:30:00,56.4,56.87,56.32,56.87,59483.0,45.9135,46.2961,45.8484,46.2961,59483.0
2018-04-19 10:00:00,56.87,56.91,56.6,56.71,81412.0,46.2961,46.3287,46.0763,46.1659,81412.0
2018-04-19 10:30:00,56.72,56.85,56.68,56.72,43275.0,46.174,46.2798,46.1415,46.174,43275.0
2018-04-19 11:00:00,56.72,56.72,56.55,56.66,46042.0,46.174,46.174,46.0356,46.1252,46042.0
2018-04-19 11:30:00,56.67,56.67,56.41,56.46,35526.0,46.1333,46.1333,45.9217,45.9624,35526.0
2018-04-19 12:00:00,56.44,56.57,56.44,56.5,31767.0,45.9461,46.0519,45.9461,45.9949,31767.0
2018-04-19 12:30:00,56.5,56.61,56.48,56.54,23380.0,45.9949,46.0845,45.9786,46.0275,23380.0
2018-04-19 13:00:00,56.53,56.58,56.47,56.56,27813.0,46.0193,46.06,45.9705,46.0438,27813.0
2018-04-19 13:30:00,56.55,56.73,56.55,56.67,28844.0,46.0356,46.1822,46.0356,46.1333,28844.0
2018-04-19 14:00:00,56.66,56.7,56.59,56.67,46395.0,46.1252,46.1577,46.0682,46.1333,46395.0
2018-04-19 14:30:00,56.66,56.69,56.57,56.59,25436.0,46.1252,46.1496,46.0519,46.0682,25436.0
2018-04-19 15:00:00,56.58,56.66,56.54,56.61,32867.0,46.06,46.1252,46.0275,46.0845,32867.0
2018-04-19 15:30:00,56.61,56.88,56.59,56.85,154996.0,46.0845,46.3043,46.0682,46.2798,154996.0
2018-04-20 09:30:00,56.73,56.73,56.42,56.65,176602.0,46.1822,46.1822,45.9298,46.117,176602.0
2018-04-20 10:00:00,56.69,56.71,56.42,56.55,54671.0,46.1496,46.1659,45.9298,46.0356,54671.0
2018-04-20 10:30:00,56.54,56.55,56.3,56.4,30264.0,46.0275,46.0356,45.8321,45.9135,30264.0
2018-04-20 11:00:00,56.4,56.44,56.31,56.4,42429.0,45.9135,45.9461,45.8402,45.9135,42429.0
2018-04-20 11:30:00,56.42,56.45,56.36,56.36,25536.0,45.9298,45.9542,45.8809,45.8809,25536.0
2018-04-20 12:00:00,56.36,56.36,56.22,56.23,32179.0,45.8809,45.8809,45.767,45.7751,32179.0
2018-04-20 12:30:00,56.23,56.23,56.09,56.1,36768.0,45.7751,45.7751,45.6611,45.6693,36768.0
2018-04-20 13:00:00,56.1,56.22,56.03,56.2,30764.0,45.6693,45.767,45.6123,45.7507,30764.0
2018-04-20 13:30:00,56.2,56.31,56.19,56.28,12270.0,45.7507,45.8402,45.7426,45.8158,12270.0
2018-04-20 14:00:00,56.28,56.31,56.22,56.28,19106.0,45.8158,45.8402,45.767,45.8158,19106.0
2018-04-20 14:30:00,56.27,56.3,56.2,56.25,31172.0,45.8077,45.8321,45.7507,45.7914,31172.0
2018-04-20 15:00:00,56.26,56.26,56.08,56.11,55238.0,45.7995,45.7995,45.653,45.6774,55238.0
2018-04-20 15:30:00,56.12,56.27,56.09,56.26,155817.0,45.6856,45.8077,45.6611,45.7995,155817.0
2018-04-23 09:30:00,56.49,57.08,56.3,57.08,114322.0,45.9868,46.4671,45.8321,46.4671,114322.0
2018-04-23 10:00:00,57.08,57.1,56.91,57.04,105229.0,46.4671,46.4834,46.3287,46.4345,105229.0
2018-04-23 10:30:00,57.05,57.16,56.89,56.89,85018.0,46.4427,46.5322,46.3124,46.3124,85018.0
2018-04-23 11:00:00,56.89,56.96,56.86,56.9,79998.0,46.3124,46.3694,46.288,46.3205,79998.0
2018-04-23 11:30:00,56.9,56.99,56.86,56.93,76924.0,46.3205,46.3938,46.288,46.345,76924.0
2018-04-23 12:00:00,56.93,56.99,56.66,56.68,150978.0,46.345,46.3938,46.1252,46.1415,150978.0
2018-04-23 12:30:00,56.67,56.72,56.65,56.68,34081.0,46.1333,46.174,46.117,46.1415,34081.0
2018-04-23 13:00:00,56.69,56.75,56.63,56.66,31402.0,46.1496,46.1984,46.1007,46.1252,31402.0
2018-04-23 13:30:00,56.67,56.77,56.65,56.73,36006.0,46.1333,46.2147,46.117,46.1822,36006.0
2018-04-23 14:00:00,56.73,56.74,56.58,56.61,45291.0,46.1822,46.1903,46.06,46.0845,45291.0
2018-04-23 14:30:00,56.61,56.67,56.55,56.61,58594.0,46.0845,46.1333,46.0356,46.0845,58594.0
2018-04-23 15:00:00,56.61,56.64,56.49,56.62,133667.0,46.0845,46.1089,45.9868,46.0926,133667.0
2018-04-23 15:30:00,56.63,56.68,56.55,56.64,224648.0,46.1007,46.1415,46.0356,46.1089,224648.0
2018-04-24 09:30:00,56.54,56.83,56.52,56.61,166625.0,46.0275,46.2636,46.0112,46.0845,166625.0
2018-04-24 10:00:00,56.59,56.86,56.5,56.85,69300.0,46.0682,46.288,45.9949,46.2798,69300.0
2018-04-24 10:30:00,56.87,57.16,56.85,57.16,101924.0,46.2961,46.5322,46.2798,46.5322,101924.0
2018-04-24 11:00:00,57.16,57.54,57.14,57.46,77993.0,46.5322,46.8416,46.5159,46.7764,77993.0
2018-04-24 11:30:00,57.47,57.47,57.15,57.18,51302.0,46.7846,46.7846,46.5241,46.5485,51302.0
2018-04-24 12:00:00,57.19,57.42,57.15,57.39,55341.0,46.5566,46.7439,46.5241,46.7194,55341.0
2018-04-24 12:30:00,57.4,57.52,57.33,57.5,44169.0,46.7276,46.8253,46.6706,46.809,44169.0
2018-04-24 13:00:00,57.5,57.51,57.36,57.45,53157.0,46.809,46.8171,46.695,46.7683,53157.0
2018-04-24 13:30:00,57.46,57.46,57.32,57.45,145344.0,46.7764,46.7764,46.6625,46.7683,145344.0
2018-04-24 14:00:00,57.45,57.56,57.33,57.43,142665.0,46.7683,46.8578,46.6706,46.752,142665.0
2018-04-24 14:30:00,57.43,57.46,57.06,57.12,79611.0,46.752,46.7764,46.4508,46.4996,79611.0
2018-04-24 15:00:00,57.13,57.16,57.0,57.13,86806.0,46.5078,46.5322,46.402,46.5078,86806.0
2018-04-24 15:30:00,57.13,57.2,56.93,57.19,205625.0,46.5078,46.5648,46.345,46.5566,205625.0
2018-04-25 09:30:00,57.09,57.54,56.98,57.54,93051.0,46.4752,46.8416,46.3857,46.8416,93051.0
2018-04-25 10:00:00,57.57,57.75,57.25,57.25,46704.0,46.866,47.0125,46.6055,46.6055,46704.0
2018-04-25 10:30:00,57.26,57.32,57.05,57.1,79228.0,46.6136,46.6625,46.4427,46.4834,79228.0
2018-04-25 11:00:00,57.09,57.12,56.8,56.82,45818.0,46.4752,46.4996,46.2391,46.2554,45818.0
2018-04-25 11:30:00,56.82,57.0,56.8,56.96,65948.0,46.2554,46.402,46.2391,46.3694,65948.0
2018-04-25 12:00:00,56.96,57.14,56.94,57.09,33372.0,46.3694,46.5159,46.3531,46.4752,33372.0
2018-04-25 12:30:00,57.09,57.14,57.02,57.05,26213.0,46.4752,46.5159,46.4182,46.4427,26213.0
2018-04-25 13:00:00,57.07,57.15,57.04,57.07,19643.0,46.4589,46.5241,46.4345,46.4589,19643.0
2018-04-25 13:30:00,57.08,57.13,56.91,56.93,87892.0,46.4671,46.5078,46.3287,46.345,87892.0
2018-04-25 14:00:00,56.93,57.09,56.89,57.09,91238.0,46.345,46.4752,46.3124,46.4752,91238.0
2018-04-25 14:30:00,57.08,57.22,57.07,57.16,61414.0,46.4671,46.581,46.4589,46.5322,61414.0
2018-04-25 15:00:00,57.14,57.29,57.08,57.27,60927.0,46.5159,46.638,46.4671,46.6218,60927.0
2018-04-25 15:30:00,57.25,57.29,57.09,57.21,122269.0,46.6055,46.638,46.4752,46.5729,122269.0
2018-04-26 09:30:00,57.23,57.31,56.95,57.2,32504.0,46.5892,46.6543,46.3612,46.5648,32504.0
2018-04-26 10:00:00,57.22,57.33,57.17,57.24,23598.0,46.581,46.6706,46.5403,46.5973,23598.0
2018-04-26 10:30:00,57.23,57.53,57.22,57.51,28027.0,46.5892,46.8334,46.581,46.8171,28027.0
2018-04-26 11:00:00,57.51,57.61,57.33,57.37,28307.0,46.8171,46.8985,46.6706,46.7032,28307.0
2018-04-26 11:30:00,57.35,57.51,57.3,57.5,32052.0,46.6869,46.8171,46.6462,46.809,32052.0
2018-04-26 12:00:00,57.51,57.61,57.46,57.54,45900.0,46.8171,46.8985,46.7764,46.8416,45900.0
2018-04-26 12:30:00,57.53,57.57,57.48,57.52,35926.0,46.8334,46.866,46.7927,46.8253,35926.0
2018-04-26 13:00:00,57.51,57.74,57.51,57.73,19945.0,46.8171,47.0044,46.8171,46.9962,19945.0
2018-04-26 13:30:00,57.71,57.79,57.66,57.75,33114.0,46.9799,47.0451,46.9392,47.0125,33114.0
2018-04-26 14:00:00,57.74,57.88,57.73,57.87,64996.0,47.0044,47.1183,46.9962,47.1102,64996.0
2018-04-26 14:30:00,57.89,57.89,57.79,57.82,28654.0,47.1265,47.1265,47.0451,47.0695,28654.0
2018-04-26 15:00:00,57.83,57.96,57.77,57.79,53483.0,47.0776,47.1835,47.0288,47.0451,53483.0
2018-04-26 15:30:00,57.8,57.94,57.8,57.87,175343.0,47.0532,47.1672,47.0532,47.1102,175343.0
2018-04-27 09:30:00,57.74,58.1,57.73,58.09,40315.0,47.0044,47.2974,46.9962,47.2893,40315.0
2018-04-27 10:00:00,58.08,58.27,57.99,58.27,42473.0,47.2811,47.4358,47.2079,47.4358,42473.0
2018-04-27 10:30:00,58.27,58.58,58.18,58.54,37826.0,47.4358,47.6882,47.3626,47.6556,37826.0
2018-04-27 11:00:00,58.56,58.6,58.43,58.44,38806.0,47.6719,47.7045,47.5661,47.5742,38806.0
2018-04-27 11:30:00,58.44,58.58,58.41,58.51,35539.0,47.5742,47.6882,47.5498,47.6312,35539.0
2018-04-27 12:00:00,58.52,58.62,58.5,58.55,36809.0,47.6393,47.7207,47.6231,47.6638,36809.0
2018-04-27 12:30:00,58.55,58.72,58.54,58.68,40584.0,47.6638,47.8022,47.6556,47.7696,40584.0
2018-04-27 13:00:00,58.69,58.69,58.61,58.67,45404.0,47.7777,47.7777,47.7126,47.7614,45404.0
2018-04-27 13:30:00,58.67,58.68,58.56,58.62,74774.0,47.7614,47.7696,47.6719,47.7207,74774.0
2018-04-27 14:00:00,58.64,58.67,58.57,58.58,100831.0,47.737,47.7614,47.68,47.6882,100831.0
2018-04-27 14:30:00,58.58,58.6,58.46,58.55,96878.0,47.6882,47.7045,47.5905,47.6638,96878.0
2018-04-27 15:00:00,58.54,58.59,58.48,58.58,74781.0,47.6556,47.6963,47.6068,47.6882,74781.0
2018-04-27 15:30:00,58.58,58.64,58.48,58.6,151881.0,47.6882,47.737,47.6068,47.7045,151881.0
2018-04-30 09:30:00,58.77,58.95,58.44,58.56,53641.0,47.8429,47.9894,47.5742,47.6719,53641.0
2018-04-30 10:00:00,58.55,58.93,58.55,58.78,57624.0,47.6638,47.9731,47.6638,47.851,57624.0
2018-04-30 10:30:00,58.79,58.86,58.69,58.7,64312.0,47.8591,47.9161,47.7777,47.7859,64312.0
2018-04-30 11:00:00,58.7,58.87,58.68,58.8,46394.0,47.7859,47.9243,47.7696,47.8673,46394.0
2018-04-30 11:30:00,58.8,58.93,58.75,58.87,76959.0,47.8673,47.9731,47.8266,47.9243,76959.0
2018-04-30 12:00:00,58.87,58.93,58.79,58.79,31333.0,47.9243,47.9731,47.8591,47.8591,31333.0
2018-04-30 12:30:00,58.78,58.79,58.58,58.62,73664.0,47.851,47.8591,47.6882,47.7207,73664.0
2018-04-30 13:00:00,58.62,58.74,58.58,58.71,27252.0,47.7207,47.8184,47.6882,47.794,27252.0
2018-04-30 13:30:00,58.72,58.78,58.69,58.72,21934.0,47.8022,47.851,47.7777,47.8022,21934.0
2018-04-30 14:00:00,58.72,58.72,58.57,58.68,76786.0,47.8022,47.8022,47.68,47.7696,76786.0
2018-04-30 14:30:00,58.68,58.68,58.56,58.61,105889.0,47.7696,47.7696,47.6719,47.7126,105889.0
2018-04-30 15:00:00,58.62,58.65,58.55,58.6,132648.0,47.7207,47.7452,47.6638,47.7045,132648.0
2018-04-30 15:30:00,58.58,58.76,58.58,58.6,250673.0,47.6882,47.8347,47.6882,47.7045,250673.0
2018-05-01 09:30:00,58.66,58.66,58.44,58.57,58240.0,47.7533,47.7533,47.5742,47.68,58240.0
2018-05-01 10:00:00,58.58,58.63,58.44,58.5,30887.0,47.6882,47.7289,47.5742,47.6231,30887.0
2018-05-01 10:30:00,58.5,58.84,58.5,58.74,40856.0,47.6231,47.8998,47.6231,47.8184,40856.0
2018-05-01 11:00:00,58.75,58.82,58.66,58.81,32427.0,47.8266,47.8836,47.7533,47.8754,32427.0
2018-05-01 11:30:00,58.78,58.8,58.6,58.62,50225.0,47.851,47.8673,47.7045,47.7207,50225.0
2018-05-01 12:00:00,58.63,58.63,58.5,58.55,46337.0,47.7289,47.7289,47.6231,47.6638,46337.0
2018-05-01 12:30:00,58.54,58.7,58.53,58.64,54262.0,47.6556,47.7859,47.6475,47.737,54262.0
2018-05-01 13:00:00,58.63,58.63,58.52,58.62,34501.0,47.7289,47.7289,47.6393,47.7207,34501.0
2018-05-01 13:30:00,58.62,58.76,58.61,58.76,38208.0,47.7207,47.8347,47.7126,47.8347,38208.0
2018-05-01 14:00:00,58.76,58.81,58.62,58.63,49011.0,47.8347,47.8754,47.7207,47.7289,49011.0
2018-05-01 14:30:00,58.62,58.73,58.61,58.64,75677.0,47.7207,47.8103,47.7126,47.737,75677.0
2018-05-01 15:00:00,58.65,58.69,58.42,58.42,65649.0,47.7452,47.7777,47.5579,47.5579,65649.0
2018-05-01 15:30:00,58.42,58.51,58.28,58.34,283782.0,47.5579,47.6312,47.444,47.4928,283782.0
2018-05-02 09:30:00,58.33,58.5,58.03,58.06,51472.0,47.4847,47.6231,47.2404,47.2649,51472.0
2018-05-02 10:00:00,58.05,58.37,58.02,58.36,38760.0,47.2567,47.5172,47.2323,47.5091,38760.0
2018-05-02 10:30:00,58.39,58.63,58.3,58.55,35545.0,47.5335,47.7289,47.4602,47.6638,35545.0
2018-05-02 11:00:00,58.56,58.68,58.4,58.41,34890.0,47.6719,47.7696,47.5416,47.5498,34890.0
2018-05-02 11:30:00,58.4,58.47,58.23,58.23,24138.0,47.5416,47.5986,47.4033,47.4033,24138.0
2018-05-02 12:00:00,58.22,58.22,58.03,58.15,14126.0,47.3951,47.3951,47.2404,47.3381,14126.0
2018-05-02 12:30:00,58.11,58.24,58.11,58.23,20520.0,47.3056,47.4114,47.3056,47.4033,20520.0
2018-05-02 13:00:00,58.24,58.32,58.18,58.27,14984.0,47.4114,47.4765,47.3626,47.4358,14984.0
2018-05-02 13:30:00,58.28,58.39,58.26,58.35,29808.0,47.444,47.5335,47.4277,47.5009,29808.0
2018-05-02 14:00:00,58.35,58.56,58.35,58.51,30111.0,47.5009,47.6719,47.5009,47.6312,30111.0
2018-05-02 14:30:00,58.51,58.52,58.37,58.39,30391.0,47.6312,47.6393,47.5172,47.5335,30391.0
2018-05-02 15:00:00,58.41,58.41,58.28,58.36,46147.0,47.5498,47.5498,47.444,47.5091,46147.0
2018-05-02 15:30:00,58.35,58.41,58.21,58.39,133288.0,47.5009,47.5498,47.387,47.5335,133288.0
2018-05-03 09:30:00,58.28,58.28,57.68,57.95,39195.0,47.444,47.444,46.9555,47.1753,39195.0
2018-05-03 10:00:00,58.0,58.02,57.65,57.92,63240.0,47.216,47.2323,46.9311,47.1509,63240.0
2018-05-03 10:30:00,57.87,58.06,57.74,58.05,43728.0,47.1102,47.2649,47.0044,47.2567,43728.0
2018-05-03 11:00:00,58.06,58.19,58.01,58.09,39962.0,47.2649,47.3707,47.2242,47.2893,39962.0
2018-05-03 11:30:00,58.07,58.54,58.06,58.46,71179.0,47.273,47.6556,47.2649,47.5905,71179.0
2018-05-03 12:00:00,58.45,58.48,58.33,58.39,54530.0,47.5824,47.6068,47.4847,47.5335,54530.0
2018-05-03 12:30:00,58.39,58.64,58.38,58.63,42374.0,47.5335,47.737,47.5254,47.7289,42374.0
2018-05-03 13:00:00,58.63,58.63,58.47,58.52,38113.0,47.7289,47.7289,47.5986,47.6393,38113.0
2018-05-03 13:30:00,58.53,58.93,58.53,58.91,46745.0,47.6475,47.9731,47.6475,47.9568,46745.0
2018-05-03 14:00:00,58.9,58.92,58.78,58.87,28337.0,47.9487,47.965,47.851,47.9243,28337.0
2018-05-03 14:30:00,58.9,58.91,58.59,58.69,30602.0,47.9487,47.9568,47.6963,47.7777,30602.0
2018-05-03 15:00:00,58.68,58.77,58.64,58.71,36410.0,47.7696,47.8429,47.737,47.794,36410.0
2018-05-03 15:30:00,58.71,58.78,58.66,58.74,106384.0,47.794,47.851,47.7533,47.8184,106384.0
2018-05-04 09:30:00,58.81,58.92,58.68,58.9,45250.0,47.8754,47.965,47.7696,47.9487,45250.0
2018-05-04 10:00:00,58.9,59.04,58.79,58.87,42527.0,47.9487,48.0627,47.8591,47.9243,42527.0
2018-05-04 10:30:00,58.89,59.0,58.8,58.94,51387.0,47.9405,48.0301,47.8673,47.9812,51387.0
2018-05-04 11:00:00,58.93,58.96,58.75,58.92,35499.0,47.9731,47.9975,47.8266,47.965,35499.0
2018-05-04 11:30:00,58.91,58.97,58.8,58.83,44714.0,47.9568,48.0057,47.8673,47.8917,44714.0
2018-05-04 12:00:00,58.84,58.9,58.82,58.87,20812.0,47.8998,47.9487,47.8836,47.9243,20812.0
2018-05-04 12:30:00,58.87,58.95,58.85,58.92,14550.0,47.9243,47.9894,47.908,47.965,14550.0
2018-05-04 13:00:00,58.91,59.08,58.89,59.08,29376.0,47.9568,48.0952,47.9405,48.0952,29376.0
2018-05-04 13:30:00,59.07,59.12,58.96,58.96,21965.0,48.0871,48.1278,47.9975,47.9975,21965.0
2018-05-04 14:00:00,58.95,59.03,58.9,59.03,44290.0,47.9894,48.0545,47.9487,48.0545,44290.0
2018-05-04 14:30:00,59.03,59.18,58.99,59.03,22420.0,48.0545,48.1766,48.022,48.0545,22420.0
2018-05-04 15:00:00,59.03,59.12,59.01,59.02,34348.0,48.0545,48.1278,48.0382,48.0464,34348.0
2018-05-04 15:30:00,59.02,59.02,58.8,58.9,114234.0,48.0464,48.0464,47.8673,47.9487,114234.0
2018-05-07 09:30:00,58.88,58.98,58.66,58.76,32754.0,47.9324,48.0138,47.7533,47.8347,32754.0
2018-05-07 10:00:00,58.75,58.82,58.54,58.61,19692.0,47.8266,47.8836,47.6556,47.7126,19692.0
2018-05-07 10:30:00,58.61,58.66,58.48,58.51,21619.0,47.7126,47.7533,47.6068,47.6312,21619.0
2018-05-07 11:00:00,58.49,58.63,58.46,58.55,22703.0,47.6149,47.7289,47.5905,47.6638,22703.0
2018-05-07 11:30:00,58.55,58.64,58.49,58.6,22389.0,47.6638,47.737,47.6149,47.7045,22389.0
2018-05-07 12:00:00,58.6,58.69,58.57,58.67,23609.0,47.7045,47.7777,47.68,47.7614,23609.0
2018-05-07 12:30:00,58.66,58.72,58.62,58.62,29245.0,47.7533,47.8022,47.7207,47.7207,29245.0
2018-05-07 13:00:00,58.62,58.64,58.56,58.6,14731.0,47.7207,47.737,47.6719,47.7045,14731.0
2018-05-07 13:30:00,58.6,58.72,58.57,58.72,26281.0,47.7045,47.8022,47.68,47.8022,26281.0
2018-05-07 14:00:00,58.72,58.83,58.71,58.8,20096.0,47.8022,47.8917,47.794,47.8673,20096.0
2018-05-07 14:30:00,58.79,58.84,58.75,58.79,23876.0,47.8591,47.8998,47.8266,47.8591,23876.0
2018-05-07 15:00:00,58.79,58.79,58.51,58.63,47249.0,47.8591,47.8591,47.6312,47.7289,47249.0
2018-05-07 15:30:00,58.63,58.64,58.44,58.53,203195.0,47.7289,47.737,47.5742,47.6475,203195.0
2018-05-08 09:30:00,58.25,58.32,57.4,57.41,49239.0,47.4195,47.4765,46.7276,46.7357,49239.0
2018-05-08 10:00:00,57.43,57.49,57.1,57.45,64373.0,46.752,46.8008,46.4834,46.7683,64373.0
2018-05-08 10:30:00,57.43,57.57,57.31,57.32,99484.0,46.752,46.866,46.6543,46.6625,99484.0
2018-05-08 11:00:00,57.29,57.7,57.24,57.65,95120.0,46.638,46.9718,46.5973,46.9311,95120.0
2018-05-08 11:30:00,57.64,57.66,57.47,57.5,40268.0,46.923,46.9392,46.7846,46.809,40268.0
2018-05-08 12:00:00,57.52,57.6,57.35,57.43,31150.0,46.8253,46.8904,46.6869,46.752,31150.0
2018-05-08 12:30:00,57.43,57.47,57.31,57.31,30596.0,46.752,46.7846,46.6543,46.6543,30596.0
2018-05-08 13:00:00,57.33,57.36,57.19,57.3,56222.0,46.6706,46.695,46.5566,46.6462,56222.0
2018-05-08 13:30:00,57.31,57.38,57.27,57.29,106070.0,46.6543,46.7113,46.6218,46.638,106070.0
2018-05-08 14:00:00,57.28,57.29,56.87,56.91,57880.0,46.6299,46.638,46.2961,46.3287,57880.0
2018-05-08 14:30:00,56.9,56.98,56.84,56.88,108218.0,46.3205,46.3857,46.2717,46.3043,108218.0
2018-05-08 15:00:00,56.89,57.14,56.88,56.99,106162.0,46.3124,46.5159,46.3043,46.3938,106162.0
2018-05-08 15:30:00,57.0,57.07,56.75,56.92,369880.0,46.402,46.4589,46.1984,46.3368,369880.0
2018-05-09 09:30:00,57.76,57.77,56.27,56.65,150945.0,47.0206,47.0288,45.8077,46.117,150945.0
2018-05-09 10:00:00,56.63,56.73,56.13,56.29,82316.0,46.1007,46.1822,45.6937,45.824,82316.0
2018-05-09 10:30:00,56.29,56.95,56.23,56.59,110895.0,45.824,46.3612,45.7751,46.0682,110895.0
2018-05-09 11:00:00,56.6,56.92,56.58,56.79,85435.0,46.0763,46.3368,46.06,46.231,85435.0
2018-05-09 11:30:00,56.8,56.84,56.45,56.53,43131.0,46.2391,46.2717,45.9542,46.0193,43131.0
2018-05-09 12:00:00,56.55,56.62,56.43,56.48,34818.0,46.0356,46.0926,45.9379,45.9786,34818.0
2018-05-09 12:30:00,56.49,56.51,56.26,56.32,41152.0,45.9868,46.0031,45.7995,45.8484,41152.0
2018-05-09 13:00:00,56.34,56.47,56.24,56.43,66727.0,45.8647,45.9705,45.7833,45.9379,66727.0
2018-05-09 13:30:00,56.43,56.44,56.28,56.3,37875.0,45.9379,45.9461,45.8158,45.8321,37875.0
2018-05-09 14:00:00,56.3,56.36,56.26,56.32,37411.0,45.8321,45.8809,45.7995,45.8484,37411.0
2018-05-09 14:30:00,56.33,56.49,56.33,56.48,50823.0,45.8565,45.9868,45.8565,45.9786,50823.0
2018-05-09 15:00:00,56.48,56.5,56.17,56.17,90150.0,45.9786,45.9949,45.7263,45.7263,90150.0
2018-05-09 15:30:00,56.16,56.4,56.08,56.21,417802.0,45.7181,45.9135,45.653,45.7588,417802.0
2018-05-10 09:30:00,56.68,56.72,56.21,56.3,56288.0,46.1415,46.174,45.7588,45.8321,56288.0
2018-05-10 10:00:00,56.29,56.46,56.14,56.19,66853.0,45.824,45.9624,45.7019,45.7426,66853.0
2018-05-10 10:30:00,56.18,56.29,56.09,56.12,145318.0,45.7344,45.824,45.6611,45.6856,145318.0
2018-05-10 11:00:00,56.11,56.29,56.07,56.19,53064.0,45.6774,45.824,45.6449,45.7426,53064.0
2018-05-10 11:30:00,56.19,56.31,56.18,56.28,61992.0,45.7426,45.8402,45.7344,45.8158,61992.0
2018-05-10 12:00:00,56.28,56.35,56.23,56.3,51461.0,45.8158,45.8728,45.7751,45.8321,51461.0
2018-05-10 12:30:00,56.29,56.34,56.25,56.26,45572.0,45.824,45.8647,45.7914,45.7995,45572.0
2018-05-10 13:00:00,56.26,56.4,56.26,56.36,37245.0,45.7995,45.9135,45.7995,45.8809,37245.0
2018-05-10 13:30:00,56.35,56.55,56.33,56.49,50996.0,45.8728,46.0356,45.8565,45.9868,50996.0
2018-05-10 14:00:00,56.49,56.54,56.35,56.35,64858.0,45.9868,46.0275,45.8728,45.8728,64858.0
2018-05-10 14:30:00,56.36,56.43,56.29,56.36,108285.0,45.8809,45.9379,45.824,45.8809,108285.0
2018-05-10 15:00:00,56.36,56.4,56.18,56.2,105938.0,45.8809,45.9135,45.7344,45.7507,105938.0
2018-05-10 15:30:00,56.19,56.44,56.17,56.35,298326.0,45.7426,45.9461,45.7263,45.8728,298326.0
2018-05-11 09:30:00,56.43,56.57,56.32,56.44,31738.0,45.9379,46.0519,45.8484,45.9461,31738.0
2018-05-11 10:00:00,56.41,56.67,56.32,56.65,55326.0,45.9217,46.1333,45.8484,46.117,55326.0
2018-05-11 10:30:00,56.65,56.89,56.59,56.88,214447.0,46.117,46.3124,46.0682,46.3043,214447.0
2018-05-11 11:00:00,56.89,56.91,56.75,56.84,57108.0,46.3124,46.3287,46.1984,46.2717,57108.0
2018-05-11 11:30:00,56.85,56.98,56.85,56.95,48544.0,46.2798,46.3857,46.2798,46.3612,48544.0
2018-05-11 12:00:00,56.95,56.98,56.83,56.97,58814.0,46.3612,46.3857,46.2636,46.3775,58814.0
2018-05-11 12:30:00,56.96,57.02,56.94,57.01,51343.0,46.3694,46.4182,46.3531,46.4101,51343.0
2018-05-11 13:00:00,57.0,57.03,56.97,57.0,23209.0,46.402,46.4264,46.3775,46.402,23209.0
2018-05-11 13:30:00,57.0,57.03,56.98,57.02,27484.0,46.402,46.4264,46.3857,46.4182,27484.0
2018-05-11 14:00:00,57.01,57.02,56.91,56.92,59431.0,46.4101,46.4182,46.3287,46.3368,59431.0
2018-05-11 14:30:00,56.93,56.97,56.83,56.86,52756.0,46.345,46.3775,46.2636,46.288,52756.0
2018-05-11 15:00:00,56.86,56.88,56.83,56.86,95180.0,46.288,46.3043,46.2636,46.288,95180.0
2018-05-11 15:30:00,56.86,56.92,56.72,56.86,222099.0,46.288,46.3368,46.174,46.288,222099.0
2018-05-14 09:30:00,56.98,57.06,56.8,56.86,31774.0,46.3857,46.4508,46.2391,46.288,31774.0
2018-05-14 10:00:00,56.87,56.94,56.82,56.93,28651.0,46.2961,46.3531,46.2554,46.345,28651.0
2018-05-14 10:30:00,56.93,56.98,56.83,56.86,28754.0,46.345,46.3857,46.2636,46.288,28754.0
2018-05-14 11:00:00,56.85,56.92,56.6,56.7,58137.0,46.2798,46.3368,46.0763,46.1577,58137.0
2018-05-14 11:30:00,56.69,56.74,56.48,56.5,90419.0,46.1496,46.1903,45.9786,45.9949,90419.0
2018-05-14 12:00:00,56.51,56.52,56.08,56.28,122692.0,46.0031,46.0112,45.653,45.8158,122692.0
2018-05-14 12:30:00,56.29,56.45,56.18,56.45,51904.0,45.824,45.9542,45.7344,45.9542,51904.0
2018-05-14 13:00:00,56.44,56.47,56.31,56.34,29516.0,45.9461,45.9705,45.8402,45.8647,29516.0
2018-05-14 13:30:00,56.34,56.39,56.24,56.27,25662.0,45.8647,45.9054,45.7833,45.8077,25662.0
2018-05-14 14:00:00,56.27,56.35,56.23,56.27,48740.0,45.8077,45.8728,45.7751,45.8077,48740.0
2018-05-14 14:30:00,56.28,56.4,56.25,56.39,62404.0,45.8158,45.9135,45.7914,45.9054,62404.0
2018-05-14 15:00:00,56.4,56.53,56.35,56.51,69546.0,45.9135,46.0193,45.8728,46.0031,69546.0
2018-05-14 15:30:00,56.52,56.59,56.41,56.58,217339.0,46.0112,46.0682,45.9217,46.06,217339.0
2018-05-15 09:30:00,56.32,56.67,56.14,56.23,178123.0,45.8484,46.1333,45.7019,45.7751,178123.0
2018-05-15 10:00:00,56.24,56.35,56.12,56.24,68750.0,45.7833,45.8728,45.6856,45.7833,68750.0
2018-05-15 10:30:00,56.23,56.45,56.22,56.45,60485.0,45.7751,45.9542,45.767,45.9542,60485.0
2018-05-15 11:00:00,56.44,56.44,56.24,56.39,69027.0,45.9461,45.9461,45.7833,45.9054,69027.0
2018-05-15 11:30:00,56.39,56.43,56.18,56.2,47472.0,45.9054,45.9379,45.7344,45.7507,47472.0
2018-05-15 12:00:00,56.18,56.21,56.11,56.14,28336.0,45.7344,45.7588,45.6774,45.7019,28336.0
2018-05-15 12:30:00,56.12,56.25,56.08,56.19,29582.0,45.6856,45.7914,45.653,45.7426,29582.0
2018-05-15 13:00:00,56.18,56.23,56.1,56.13,49465.0,45.7344,45.7751,45.6693,45.6937,49465.0
2018-05-15 13:30:00,56.13,56.29,56.1,56.19,46496.0,45.6937,45.824,45.6693,45.7426,46496.0
2018-05-15 14:00:00,56.18,56.27,56.1,56.25,38968.0,45.7344,45.8077,45.6693,45.7914,38968.0
2018-05-15 14:30:00,56.27,56.3,56.13,56.15,40742.0,45.8077,45.8321,45.6937,45.71,40742.0
2018-05-15 15:00:00,56.15,56.19,56.11,56.18,82625.0,45.71,45.7426,45.6774,45.7344,82625.0
2018-05-15 15:30:00,56.17,56.47,56.15,56.43,456975.0,45.7263,45.9705,45.71,45.9379,456975.0
2018-05-16 09:30:00,56.41,56.58,56.28,56.42,69259.0,45.9217,46.06,45.8158,45.9298,69259.0
2018-05-16 10:00:00,56.41,56.53,56.28,56.3,52918.0,45.9217,46.0193,45.8158,45.8321,52918.0
2018-05-16 10:30:00,56.31,56.35,55.82,55.92,90777.0,45.8402,45.8728,45.4414,45.5228,90777.0
2018-05-16 11:00:00,55.93,56.11,55.82,55.99,136177.0,45.5309,45.6774,45.4414,45.5797,136177.0
2018-05-16 11:30:00,55.99,56.03,55.84,55.98,82368.0,45.5797,45.6123,45.4576,45.5716,82368.0
2018-05-16 12:00:00,55.98,56.05,55.91,56.04,52898.0,45.5716,45.6286,45.5146,45.6204,52898.0
2018-05-16 12:30:00,56.04,56.07,55.84,55.89,81139.0,45.6204,45.6449,45.4576,45.4983,81139.0
2018-05-16 13:00:00,55.89,55.97,55.84,55.95,52332.0,45.4983,45.5635,45.4576,45.5472,52332.0
2018-05-16 13:30:00,55.95,56.03,55.94,55.97,30340.0,45.5472,45.6123,45.539,45.5635,30340.0
2018-05-16 14:00:00,55.97,56.02,55.89,55.93,70955.0,45.5635,45.6042,45.4983,45.5309,70955.0
2018-05-16 14:30:00,55.92,56.0,55.87,55.96,102370.0,45.5228,45.5879,45.4821,45.5553,102370.0
2018-05-16 15:00:00,55.95,55.96,55.86,55.87,163855.0,45.5472,45.5553,45.4739,45.4821,163855.0
2018-05-16 15:30:00,55.87,55.94,55.83,55.93,240532.0,45.4821,45.539,45.4495,45.5309,240532.0
2018-05-17 09:30:00,56.01,56.26,56.01,56.22,142036.0,45.596,45.7995,45.596,45.767,142036.0
2018-05-17 10:00:00,56.19,56.23,55.89,56.01,135208.0,45.7426,45.7751,45.4983,45.596,135208.0
2018-05-17 10:30:00,56.03,56.16,55.98,56.1,66304.0,45.6123,45.7181,45.5716,45.6693,66304.0
2018-05-17 11:00:00,56.1,56.15,55.94,55.98,92587.0,45.6693,45.71,45.539,45.5716,92587.0
2018-05-17 11:30:00,55.98,56.06,55.9,55.98,64466.0,45.5716,45.6367,45.5065,45.5716,64466.0
2018-05-17 12:00:00,55.97,56.07,55.95,56.04,65637.0,45.5635,45.6449,45.5472,45.6204,65637.0
2018-05-17 12:30:00,56.03,56.06,55.89,55.94,47659.0,45.6123,45.6367,45.4983,45.539,47659.0
2018-05-17 13:00:00,55.93,55.94,55.88,55.89,60055.0,45.5309,45.539,45.4902,45.4983,60055.0
2018-05-17 13:30:00,55.9,55.93,55.85,55.91,51924.0,45.5065,45.5309,45.4658,45.5146,51924.0
2018-05-17 14:00:00,55.9,56.03,55.87,55.88,52080.0,45.5065,45.6123,45.4821,45.4902,52080.0
2018-05-17 14:30:00,55.88,55.92,55.8,55.89,62750.0,45.4902,45.5228,45.4251,45.4983,62750.0
2018-05-17 15:00:00,55.89,55.9,55.76,55.77,111427.0,45.4983,45.5065,45.3925,45.4006,111427.0
2018-05-17 15:30:00,55.76,55.85,55.72,55.83,269360.0,45.3925,45.4658,45.3599,45.4495,269360.0
2018-05-18 09:30:00,55.95,56.22,55.8,56.13,90794.0,45.5472,45.767,45.4251,45.6937,90794.0
2018-05-18 10:00:00,56.14,56.39,56.14,56.23,80799.0,45.7019,45.9054,45.7019,45.7751,80799.0
2018-05-18 10:30:00,56.22,56.51,56.19,56.23,59558.0,45.767,46.0031,45.7426,45.7751,59558.0
2018-05-18 11:00:00,56.23,56.23,55.89,55.89,110959.0,45.7751,45.7751,45.4983,45.4983,110959.0
2018-05-18 11:30:00,55.91,56.06,55.87,56.01,33222.0,45.5146,45.6367,45.4821,45.596,33222.0
2018-05-18 12:00:00,55.99,56.08,55.95,56.05,33520.0,45.5797,45.653,45.5472,45.6286,33520.0
2018-05-18 12:30:00,56.05,56.1,55.94,55.94,85832.0,45.6286,45.6693,45.539,45.539,85832.0
2018-05-18 13:00:00,55.93,55.96,55.87,55.9,49537.0,45.5309,45.5553,45.4821,45.5065,49537.0
2018-05-18 13:30:00,55.9,56.03,55.9,55.99,40117.0,45.5065,45.6123,45.5065,45.5797,40117.0
2018-05-18 14:00:00,55.98,56.1,55.98,56.05,75239.0,45.5716,45.6693,45.5716,45.6286,75239.0
2018-05-18 14:30:00,56.05,56.18,56.04,56.18,33413.0,45.6286,45.7344,45.6204,45.7344,33413.0
2018-05-18 15:00:00,56.18,56.18,56.08,56.11,90602.0,45.7344,45.7344,45.653,45.6774,90602.0
2018-05-18 15:30:00,56.1,56.3,56.08,56.25,235814.0,45.6693,45.8321,45.653,45.7914,235814.0
2018-05-21 09:30:00,56.3,56.3,55.85,55.93,45636.0,45.8321,45.8321,45.4658,45.5309,45636.0
2018-05-21 10:00:00,55.92,56.11,55.8,55.83,40016.0,45.5228,45.6774,45.4251,45.4495,40016.0
2018-05-21 10:30:00,55.85,56.12,55.82,56.06,48005.0,45.4658,45.6856,45.4414,45.6367,48005.0
2018-05-21 11:00:00,56.06,56.07,55.98,56.01,37374.0,45.6367,45.6449,45.5716,45.596,37374.0
2018-05-21 11:30:00,56.02,56.1,55.97,56.0,28664.0,45.6042,45.6693,45.5635,45.5879,28664.0
2018-05-21 12:00:00,55.99,56.19,55.98,56.15,43193.0,45.5797,45.7426,45.5716,45.71,43193.0
2018-05-21 12:30:00,56.15,56.18,56.11,56.17,24632.0,45.71,45.7344,45.6774,45.7263,24632.0
2018-05-21 13:00:00,56.18,56.26,56.18,56.25,18250.0,45.7344,45.7995,45.7344,45.7914,18250.0
2018-05-21 13:30:00,56.24,56.37,56.21,56.36,39972.0,45.7833,45.8891,45.7588,45.8809,39972.0
2018-05-21 14:00:00,56.35,56.47,56.32,56.36,47761.0,45.8728,45.9705,45.8484,45.8809,47761.0
2018-05-21 14:30:00,56.35,56.48,56.3,56.46,55931.0,45.8728,45.9786,45.8321,45.9624,55931.0
2018-05-21 15:00:00,56.45,56.48,56.27,56.28,56269.0,45.9542,45.9786,45.8077,45.8158,56269.0
2018-05-21 15:30:00,56.29,56.37,56.25,56.35,160558.0,45.824,45.8891,45.7914,45.8728,160558.0
2018-05-22 09:30:00,57.46,57.46,56.01,56.54,32755.0,46.7764,46.7764,45.596,46.0275,32755.0
2018-05-22 10:00:00,56.52,56.83,56.47,56.82,52132.0,46.0112,46.2636,45.9705,46.2554,52132.0
2018-05-22 10:30:00,56.81,56.87,56.69,56.79,115013.0,46.2473,46.2961,46.1496,46.231,115013.0
2018-05-22 11:00:00,56.81,56.86,56.72,56.75,42014.0,46.2473,46.288,46.174,46.1984,42014.0
2018-05-22 11:30:00,56.75,56.76,56.65,56.69,45025.0,46.1984,46.2066,46.117,46.1496,45025.0
2018-05-22 12:00:00,56.69,56.81,56.66,56.8,44798.0,46.1496,46.2473,46.1252,46.2391,44798.0
2018-05-22 12:30:00,56.81,56.86,56.61,56.63,39742.0,46.2473,46.288,46.0845,46.1007,39742.0
2018-05-22 13:00:00,56.64,56.65,56.51,56.57,41546.0,46.1089,46.117,46.0031,46.0519,41546.0
2018-05-22 13:30:00,56.55,56.64,56.49,56.62,44628.0,46.0356,46.1089,45.9868,46.0926,44628.0
2018-05-22 14:00:00,56.63,56.64,56.56,56.59,51682.0,46.1007,46.1089,46.0438,46.0682,51682.0
2018-05-22 14:30:00,56.58,56.72,56.57,56.71,72222.0,46.06,46.174,46.0519,46.1659,72222.0
2018-05-22 15:00:00,56.7,56.8,56.67,56.74,79561.0,46.1577,46.2391,46.1333,46.1903,79561.0
2018-05-22 15:30:00,56.74,56.77,56.61,56.71,219341.0,46.1903,46.2147,46.0845,46.1659,219341.0
2018-05-23 09:30:00,57.07,57.58,57.02,57.52,332882.0,46.4589,46.8741,46.4182,46.8253,332882.0
2018-05-23 10:00:00,57.52,57.64,57.45,57.55,194877.0,46.8253,46.923,46.7683,46.8497,194877.0
2018-05-23 10:30:00,57.55,57.9,57.53,57.77,127503.0,46.8497,47.1346,46.8334,47.0288,127503.0
2018-05-23 11:00:00,57.78,57.78,57.66,57.68,58047.0,47.0369,47.0369,46.9392,46.9555,58047.0
2018-05-23 11:30:00,57.69,57.69,57.43,57.58,71029.0,46.9637,46.9637,46.752,46.8741,71029.0
2018-05-23 12:00:00,57.58,57.64,57.47,57.49,125079.0,46.8741,46.923,46.7846,46.8008,125079.0
2018-05-23 12:30:00,57.49,57.71,57.44,57.7,74428.0,46.8008,46.9799,46.7601,46.9718,74428.0
2018-05-23 13:00:00,57.7,57.74,57.61,57.73,85180.0,46.9718,47.0044,46.8985,46.9962,85180.0
2018-05-23 13:30:00,57.73,57.79,57.65,57.7,69405.0,46.9962,47.0451,46.9311,46.9718,69405.0
2018-05-23 14:00:00,57.69,57.75,57.63,57.65,99478.0,46.9637,47.0125,46.9148,46.9311,99478.0
2018-05-23 14:30:00,57.65,57.87,57.64,57.86,91670.0,46.9311,47.1102,46.923,47.1021,91670.0
2018-05-23 15:00:00,57.85,57.93,57.85,57.86,104478.0,47.0939,47.159,47.0939,47.1021,104478.0
2018-05-23 15:30:00,57.87,57.93,57.74,57.88,327241.0,47.1102,47.159,47.0044,47.1183,327241.0
2018-05-24 09:30:00,58.3,58.63,58.11,58.59,200926.0,47.4602,47.7289,47.3056,47.6963,200926.0
2018-05-24 10:00:00,58.59,58.86,58.45,58.82,121433.0,47.6963,47.9161,47.5824,47.8836,121433.0
2018-05-24 10:30:00,58.84,59.23,58.81,59.18,117695.0,47.8998,48.2173,47.8754,48.1766,117695.0
2018-05-24 11:00:00,59.17,59.17,58.91,59.07,86861.0,48.1685,48.1685,47.9568,48.0871,86861.0
2018-05-24 11:30:00,59.08,59.09,58.71,58.75,95651.0,48.0952,48.1034,47.794,47.8266,95651.0
2018-05-24 12:00:00,58.75,58.82,58.68,58.81,94984.0,47.8266,47.8836,47.7696,47.8754,94984.0
2018-05-24 12:30:00,58.8,58.84,58.66,58.67,48758.0,47.8673,47.8998,47.7533,47.7614,48758.0
2018-05-24 13:00:00,58.67,58.71,58.61,58.68,56389.0,47.7614,47.794,47.7126,47.7696,56389.0
2018-05-24 13:30:00,58.7,58.82,58.69,58.73,51831.0,47.7859,47.8836,47.7777,47.8103,51831.0
2018-05-24 14:00:00,58.73,58.74,58.58,58.65,108392.0,47.8103,47.8184,47.6882,47.7452,108392.0
2018-05-24 14:30:00,58.65,58.74,58.58,58.67,108508.0,47.7452,47.8184,47.6882,47.7614,108508.0
2018-05-24 15:00:00,58.66,58.78,58.58,58.74,90643.0,47.7533,47.851,47.6882,47.8184,90643.0
2018-05-24 15:30:00,58.75,58.83,58.68,58.78,344050.0,47.8266,47.8917,47.7696,47.851,344050.0
2018-05-25 09:30:00,58.81,58.9,58.46,58.64,76372.0,47.8754,47.9487,47.5905,47.737,76372.0
2018-05-25 10:00:00,58.62,58.94,58.54,58.91,61308.0,47.7207,47.9812,47.6556,47.9568,61308.0
2018-05-25 10:30:00,58.91,58.97,58.67,58.72,61373.0,47.9568,48.0057,47.7614,47.8022,61373.0
2018-05-25 11:00:00,58.73,58.76,58.63,58.73,56591.0,47.8103,47.8347,47.7289,47.8103,56591.0
2018-05-25 11:30:00,58.74,58.76,58.57,58.76,48842.0,47.8184,47.8347,47.68,47.8347,48842.0
2018-05-25 12:00:00,58.76,58.81,58.68,58.7,47344.0,47.8347,47.8754,47.7696,47.7859,47344.0
2018-05-25 12:30:00,58.71,58.78,58.69,58.72,23106.0,47.794,47.851,47.7777,47.8022,23106.0
2018-05-25 13:00:00,58.7,58.79,58.69,58.71,27899.0,47.7859,47.8591,47.7777,47.794,27899.0
2018-05-25 13:30:00,58.72,58.74,58.65,58.71,32551.0,47.8022,47.8184,47.7452,47.794,32551.0
2018-05-25 14:00:00,58.7,58.79,58.68,58.73,39449.0,47.7859,47.8591,47.7696,47.8103,39449.0
2018-05-25 14:30:00,58.74,58.76,58.69,58.7,41460.0,47.8184,47.8347,47.7777,47.7859,41460.0
2018-05-25 15:00:00,58.71,58.91,58.68,58.91,70906.0,47.794,47.9568,47.7696,47.9568,70906.0
2018-05-25 15:30:00,58.9,58.93,58.79,58.86,344006.0,47.9487,47.9731,47.8591,47.9161,344006.0
2018-05-29 09:30:00,58.94,59.08,58.57,58.68,91108.0,47.9812,48.0952,47.68,47.7696,91108.0
2018-05-29 10:00:00,58.65,58.9,58.57,58.89,77431.0,47.7452,47.9487,47.68,47.9405,77431.0
2018-05-29 10:30:00,58.87,59.15,58.87,59.08,61045.0,47.9243,48.1522,47.9243,48.0952,61045.0
2018-05-29 11:00:00,59.07,59.3,59.07,59.24,55017.0,48.0871,48.2743,48.0871,48.2255,55017.0
2018-05-29 11:30:00,59.21,59.31,59.08,59.2,35175.0,48.201,48.2825,48.0952,48.1929,35175.0
2018-05-29 12:00:00,59.19,59.22,58.94,58.99,38331.0,48.1848,48.2092,47.9812,48.022,38331.0
2018-05-29 12:30:00,58.99,59.0,58.89,58.93,84718.0,48.022,48.0301,47.9405,47.9731,84718.0
2018-05-29 13:00:00,58.93,59.02,58.83,58.86,130622.0,47.9731,48.0464,47.8917,47.9161,130622.0
2018-05-29 13:30:00,58.87,58.94,58.83,58.9,56812.0,47.9243,47.9812,47.8917,47.9487,56812.0
2018-05-29 14:00:00,58.91,58.91,58.78,58.88,97309.0,47.9568,47.9568,47.851,47.9324,97309.0
2018-05-29 14:30:00,58.88,58.91,58.68,58.71,139921.0,47.9324,47.9568,47.7696,47.794,139921.0
2018-05-29 15:00:00,58.71,58.75,58.57,58.63,197971.0,47.794,47.8266,47.68,47.7289,197971.0
2018-05-29 15:30:00,58.63,58.86,58.59,58.84,417728.0,47.7289,47.9161,47.6963,47.8998,417728.0
2018-05-30 09:30:00,58.56,58.97,58.56,58.9,53792.0,47.6719,48.0057,47.6719,47.9487,53792.0
2018-05-30 10:00:00,58.89,58.98,58.6,58.95,39281.0,47.9405,48.0138,47.7045,47.9894,39281.0
2018-05-30 10:30:00,58.94,59.06,58.94,59.04,39321.0,47.9812,48.0789,47.9812,48.0627,39321.0
2018-05-30 11:00:00,59.03,59.16,58.88,58.92,65395.0,48.0545,48.1603,47.9324,47.965,65395.0
2018-05-30 11:30:00,58.94,59.03,58.85,59.02,37977.0,47.9812,48.0545,47.908,48.0464,37977.0
2018-05-30 12:00:00,59.04,59.09,58.93,58.95,55330.0,48.0627,48.1034,47.9731,47.9894,55330.0
2018-05-30 12:30:00,58.95,59.07,58.88,59.07,47172.0,47.9894,48.0871,47.9324,48.0871,47172.0
2018-05-30 13:00:00,59.07,59.29,59.07,59.26,29979.0,48.0871,48.2662,48.0871,48.2417,29979.0
2018-05-30 13:30:00,59.23,59.26,59.13,59.18,30340.0,48.2173,48.2417,48.1359,48.1766,30340.0
2018-05-30 14:00:00,59.18,59.39,59.18,59.35,41675.0,48.1766,48.3476,48.1766,48.315,41675.0
2018-05-30 14:30:00,59.35,59.48,59.35,59.48,59813.0,48.315,48.4208,48.315,48.4208,59813.0
2018-05-30 15:00:00,59.47,59.51,59.41,59.44,117820.0,48.4127,48.4453,48.3639,48.3883,117820.0
2018-05-30 15:30:00,59.43,59.46,59.34,59.4,235191.0,48.3801,48.4046,48.3069,48.3557,235191.0
2018-05-31 09:30:00,59.23,59.35,58.94,59.18,34426.0,48.2173,48.315,47.9812,48.1766,34426.0
2018-05-31 10:00:00,59.16,59.28,59.07,59.12,32018.0,48.1603,48.258,48.0871,48.1278,32018.0
2018-05-31 10:30:00,59.12,59.78,59.07,59.6,109967.0,48.1278,48.6651,48.0871,48.5185,109967.0
2018-05-31 11:00:00,59.59,59.79,59.5,59.64,57015.0,48.5104,48.6732,48.4371,48.5511,57015.0
2018-05-31 11:30:00,59.62,59.74,59.54,59.68,103469.0,48.5348,48.6325,48.4697,48.5837,103469.0
2018-05-31 12:00:00,59.69,59.76,59.65,59.73,128587.0,48.5918,48.6488,48.5592,48.6244,128587.0
2018-05-31 12:30:00,59.73,59.75,59.56,59.59,54517.0,48.6244,48.6406,48.486,48.5104,54517.0
2018-05-31 13:00:00,59.58,59.58,59.35,59.37,35792.0,48.5023,48.5023,48.315,48.3313,35792.0
2018-05-31 13:30:00,59.37,59.41,59.31,59.36,34069.0,48.3313,48.3639,48.2825,48.3232,34069.0
2018-05-31 14:00:00,59.35,59.38,59.23,59.25,30643.0,48.315,48.3394,48.2173,48.2336,30643.0
2018-05-31 14:30:00,59.26,59.26,59.12,59.22,75704.0,48.2417,48.2417,48.1278,48.2092,75704.0
2018-05-31 15:00:00,59.21,59.25,59.11,59.24,81328.0,48.201,48.2336,48.1196,48.2255,81328.0
2018-05-31 15:30:00,59.24,59.26,59.15,59.19,258250.0,48.2255,48.2417,48.1522,48.1848,258250.0
2018-06-01 09:30:00,58.87,59.1,58.55,58.63,100757.0,47.9243,48.1115,47.6638,47.7289,100757.0
2018-06-01 10:00:00,58.63,58.87,58.55,58.59,54377.0,47.7289,47.9243,47.6638,47.6963,54377.0
2018-06-01 10:30:00,58.59,58.63,58.35,58.39,79521.0,47.6963,47.7289,47.5009,47.5335,79521.0
2018-06-01 11:00:00,58.4,58.44,58.17,58.19,224906.0,47.5416,47.5742,47.3544,47.3707,224906.0
2018-06-01 11:30:00,58.19,58.27,58.06,58.25,200060.0,47.3707,47.4358,47.2649,47.4195,200060.0
2018-06-01 12:00:00,58.24,58.29,58.16,58.2,77930.0,47.4114,47.4521,47.3463,47.3788,77930.0
2018-06-01 12:30:00,58.21,58.32,58.19,58.26,38067.0,47.387,47.4765,47.3707,47.4277,38067.0
2018-06-01 13:00:00,58.26,58.33,58.24,58.32,33905.0,47.4277,47.4847,47.4114,47.4765,33905.0
2018-06-01 13:30:00,58.32,58.32,58.09,58.12,57708.0,47.4765,47.4765,47.2893,47.3137,57708.0
2018-06-01 14:00:00,58.13,58.38,58.13,58.37,163894.0,47.3219,47.5254,47.3219,47.5172,163894.0
2018-06-01 14:30:00,58.36,58.5,58.34,58.34,71108.0,47.5091,47.6231,47.4928,47.4928,71108.0
2018-06-01 15:00:00,58.33,58.34,58.2,58.27,97057.0,47.4847,47.4928,47.3788,47.4358,97057.0
2018-06-01 15:30:00,58.28,58.28,58.1,58.12,460062.0,47.444,47.444,47.2974,47.3137,460062.0
2018-06-04 09:30:00,58.4,58.59,58.33,58.43,67797.0,47.5416,47.6963,47.4847,47.5661,67797.0
2018-06-04 10:00:00,58.38,58.51,57.93,57.95,37212.0,47.5254,47.6312,47.159,47.1753,37212.0
2018-06-04 10:30:00,57.94,57.97,57.76,57.77,31646.0,47.1672,47.1916,47.0206,47.0288,31646.0
2018-06-04 11:00:00,57.8,57.94,57.79,57.88,27783.0,47.0532,47.1672,47.0451,47.1183,27783.0
2018-06-04 11:30:00,57.88,58.03,57.87,57.93,24945.0,47.1183,47.2404,47.1102,47.159,24945.0
2018-06-04 12:00:00,57.94,58.02,57.79,57.83,27373.0,47.1672,47.2323,47.0451,47.0776,27373.0
2018-06-04 12:30:00,57.83,57.87,57.79,57.85,19232.0,47.0776,47.1102,47.0451,47.0939,19232.0
2018-06-04 13:00:00,57.85,57.89,57.76,57.8,22927.0,47.0939,47.1265,47.0206,47.0532,22927.0
2018-06-04 13:30:00,57.8,57.9,57.77,57.88,57305.0,47.0532,47.1346,47.0288,47.1183,57305.0
2018-06-04 14:00:00,57.89,58.11,57.89,58.09,40256.0,47.1265,47.3056,47.1265,47.2893,40256.0
2018-06-04 14:30:00,58.08,58.21,58.08,58.12,37248.0,47.2811,47.387,47.2811,47.3137,37248.0
2018-06-04 15:00:00,58.11,58.19,58.07,58.1,82854.0,47.3056,47.3707,47.273,47.2974,82854.0
2018-06-04 15:30:00,58.11,58.12,57.9,57.97,290130.0,47.3056,47.3137,47.1346,47.1916,290130.0
2018-06-05 09:30:00,58.01,58.18,57.8,58.05,46525.0,47.2242,47.3626,47.0532,47.2567,46525.0
2018-06-05 10:00:00,58.02,58.07,57.87,58.0,41482.0,47.2323,47.273,47.1102,47.216,41482.0
2018-06-05 10:30:00,58.03,58.08,57.94,57.98,59342.0,47.2404,47.2811,47.1672,47.1997,59342.0
2018-06-05 11:00:00,58.0,58.04,57.8,57.9,90261.0,47.216,47.2486,47.0532,47.1346,90261.0
2018-06-05 11:30:00,57.9,58.0,57.79,57.79,86748.0,47.1346,47.216,47.0451,47.0451,86748.0
2018-06-05 12:00:00,57.77,57.85,57.67,57.85,20915.0,47.0288,47.0939,46.9474,47.0939,20915.0
2018-06-05 12:30:00,57.83,57.85,57.46,57.46,26409.0,47.0776,47.0939,46.7764,46.7764,26409.0
2018-06-05 13:00:00,57.45,57.46,57.25,57.34,68312.0,46.7683,46.7764,46.6055,46.6787,68312.0
2018-06-05 13:30:00,57.34,57.42,57.32,57.4,45676.0,46.6787,46.7439,46.6625,46.7276,45676.0
2018-06-05 14:00:00,57.41,57.44,57.36,57.41,65316.0,46.7357,46.7601,46.695,46.7357,65316.0
2018-06-05 14:30:00,57.42,57.5,57.38,57.38,67439.0,46.7439,46.809,46.7113,46.7113,67439.0
2018-06-05 15:00:00,57.39,57.54,57.39,57.53,40618.0,46.7194,46.8416,46.7194,46.8334,40618.0
2018-06-05 15:30:00,57.52,57.56,57.37,57.41,377952.0,46.8253,46.8578,46.7032,46.7357,377952.0
2018-06-06 09:30:00,57.72,57.79,57.05,57.09,218405.0,46.9881,47.0451,46.4427,46.4752,218405.0
2018-06-06 10:00:00,57.08,57.08,56.6,56.88,241035.0,46.4671,46.4671,46.0763,46.3043,241035.0
2018-06-06 10:30:00,56.87,56.89,56.67,56.86,143547.0,46.2961,46.3124,46.1333,46.288,143547.0
2018-06-06 11:00:00,56.86,56.86,56.57,56.71,56028.0,46.288,46.288,46.0519,46.1659,56028.0
2018-06-06 11:30:00,56.72,56.91,56.72,56.91,56778.0,46.174,46.3287,46.174,46.3287,56778.0
2018-06-06 12:00:00,56.91,57.06,56.89,57.06,41772.0,46.3287,46.4508,46.3124,46.4508,41772.0
2018-06-06 12:30:00,57.07,57.1,56.87,56.87,50621.0,46.4589,46.4834,46.2961,46.2961,50621.0
2018-06-06 13:00:00,56.88,56.97,56.83,56.97,43231.0,46.3043,46.3775,46.2636,46.3775,43231.0
2018-06-06 13:30:00,56.97,57.0,56.63,56.63,86553.0,46.3775,46.402,46.1007,46.1007,86553.0
2018-06-06 14:00:00,56.64,56.7,56.55,56.56,49868.0,46.1089,46.1577,46.0356,46.0438,49868.0
2018-06-06 14:30:00,56.57,56.63,56.5,56.6,59963.0,46.0519,46.1007,45.9949,46.0763,59963.0
2018-06-06 15:00:00,56.6,56.72,56.58,56.66,107558.0,46.0763,46.174,46.06,46.1252,107558.0
2018-06-06 15:30:00,56.66,56.67,56.47,56.55,337758.0,46.1252,46.1333,45.9705,46.0356,337758.0
2018-06-07 09:30:00,56.6,56.84,56.49,56.49,40905.0,46.0763,46.2717,45.9868,45.9868,40905.0
2018-06-07 10:00:00,56.48,56.48,56.19,56.25,65221.0,45.9786,45.9786,45.7426,45.7914,65221.0
2018-06-07 10:30:00,56.26,56.66,56.26,56.62,108880.0,45.7995,46.1252,45.7995,46.0926,108880.0
2018-06-07 11:00:00,56.62,56.65,56.53,56.61,45243.0,46.0926,46.117,46.0193,46.0845,45243.0
2018-06-07 11:30:00,56.6,56.71,56.57,56.65,61828.0,46.0763,46.1659,46.0519,46.117,61828.0
2018-06-07 12:00:00,56.65,57.03,56.63,57.0,206548.0,46.117,46.4264,46.1007,46.402,206548.0
2018-06-07 12:30:00,57.01,57.24,57.0,57.21,165837.0,46.4101,46.5973,46.402,46.5729,165837.0
2018-06-07 13:00:00,57.21,57.36,56.97,57.01,140778.0,46.5729,46.695,46.3775,46.4101,140778.0
2018-06-07 13:30:00,57.01,57.22,56.92,56.93,68496.0,46.4101,46.581,46.3368,46.345,68496.0
2018-06-07 14:00:00,56.92,57.01,56.8,56.92,99339.0,46.3368,46.4101,46.2391,46.3368,99339.0
2018-06-07 14:30:00,56.92,56.99,56.79,56.89,57178.0,46.3368,46.3938,46.231,46.3124,57178.0
2018-06-07 15:00:00,56.89,56.95,56.69,56.9,86911.0,46.3124,46.3612,46.1496,46.3205,86911.0
2018-06-07 15:30:00,56.9,56.94,56.77,56.89,294366.0,46.3205,46.3531,46.2147,46.3124,294366.0
2018-06-08 09:30:00,57.13,57.32,56.69,56.94,108674.0,46.5078,46.6625,46.1496,46.3531,108674.0
2018-06-08 10:00:00,56.91,56.97,56.58,56.67,77752.0,46.3287,46.3775,46.06,46.1333,77752.0
2018-06-08 10:30:00,56.66,57.04,56.66,56.92,70195.0,46.1252,46.4345,46.1252,46.3368,70195.0
2018-06-08 11:00:00,56.93,56.93,56.6,56.7,37820.0,46.345,46.345,46.0763,46.1577,37820.0
2018-06-08 11:30:00,56.68,56.71,56.56,56.7,81174.0,46.1415,46.1659,46.0438,46.1577,81174.0
2018-06-08 12:00:00,56.7,56.85,56.59,56.85,57356.0,46.1577,46.2798,46.0682,46.2798,57356.0
2018-06-08 12:30:00,56.85,56.94,56.83,56.87,70473.0,46.2798,46.3531,46.2636,46.2961,70473.0
2018-06-08 13:00:00,56.87,56.93,56.73,56.81,121053.0,46.2961,46.345,46.1822,46.2473,121053.0
2018-06-08 13:30:00,56.81,56.86,56.77,56.79,32003.0,46.2473,46.288,46.2147,46.231,32003.0
2018-06-08 14:00:00,56.79,56.79,56.64,56.65,50139.0,46.231,46.231,46.1089,46.117,50139.0
2018-06-08 14:30:00,56.65,56.65,56.54,56.55,55374.0,46.117,46.117,46.0275,46.0356,55374.0
2018-06-08 15:00:00,56.55,56.63,56.52,56.62,53361.0,46.0356,46.1007,46.0112,46.0926,53361.0
2018-06-08 15:30:00,56.62,56.7,56.55,56.7,196751.0,46.0926,46.1577,46.0356,46.1577,196751.0
2018-06-11 09:30:00,56.86,57.02,56.12,56.29,77168.0,46.288,46.4182,45.6856,45.824,77168.0
2018-06-11 10:00:00,56.29,56.37,55.88,55.97,149224.0,45.824,45.8891,45.4902,45.5635,149224.0
2018-06-11 10:30:00,55.97,56.25,55.92,56.14,124775.0,45.5635,45.7914,45.5228,45.7019,124775.0
2018-06-11 11:00:00,56.12,56.25,56.08,56.12,75271.0,45.6856,45.7914,45.653,45.6856,75271.0
2018-06-11 11:30:00,56.13,56.28,56.12,56.27,130439.0,45.6937,45.8158,45.6856,45.8077,130439.0
2018-06-11 12:00:00,56.28,56.34,56.11,56.13,57128.0,45.8158,45.8647,45.6774,45.6937,57128.0
2018-06-11 12:30:00,56.12,56.13,55.91,55.93,59898.0,45.6856,45.6937,45.5146,45.5309,59898.0
2018-06-11 13:00:00,55.92,56.02,55.87,55.93,69212.0,45.5228,45.6042,45.4821,45.5309,69212.0
2018-06-11 13:30:00,55.94,55.95,55.77,55.78,71286.0,45.539,45.5472,45.4006,45.4088,71286.0
2018-06-11 14:00:00,55.77,55.87,55.72,55.73,80677.0,45.4006,45.4821,45.3599,45.3681,80677.0
2018-06-11 14:30:00,55.72,55.73,55.68,55.7,75067.0,45.3599,45.3681,45.3274,45.3437,75067.0
2018-06-11 15:00:00,55.7,55.99,55.7,55.98,111692.0,45.3437,45.5797,45.3437,45.5716,111692.0
2018-06-11 15:30:00,55.98,56.03,55.72,55.76,342530.0,45.5716,45.6123,45.3599,45.3925,342530.0
2018-06-12 09:30:00,55.43,55.8,55.21,55.67,79342.0,45.4921,45.7958,45.3116,45.6891,79342.0
2018-06-12 10:00:00,55.66,56.04,55.64,56.02,152020.0,45.6809,45.9928,45.6645,45.9763,152020.0
2018-06-12 10:30:00,56.02,56.14,55.73,55.81,157147.0,45.9763,46.0748,45.7383,45.804,157147.0
2018-06-12 11:00:00,55.8,55.81,55.69,55.72,74889.0,45.7958,45.804,45.7055,45.7301,74889.0
2018-06-12 11:30:00,55.71,55.72,55.55,55.68,66516.0,45.7219,45.7301,45.5906,45.6973,66516.0
2018-06-12 12:00:00,55.68,55.78,55.62,55.77,35397.0,45.6973,45.7794,45.6481,45.7712,35397.0
2018-06-12 12:30:00,55.77,55.87,55.75,55.8,36574.0,45.7712,45.8532,45.7547,45.7958,36574.0
2018-06-12 13:00:00,55.79,55.8,55.64,55.67,61391.0,45.7876,45.7958,45.6645,45.6891,61391.0
2018-06-12 13:30:00,55.68,55.92,55.67,55.92,60577.0,45.6973,45.8943,45.6891,45.8943,60577.0
2018-06-12 14:00:00,55.95,56.11,55.85,56.09,57491.0,45.9189,46.0502,45.8368,46.0338,57491.0
2018-06-12 14:30:00,56.09,56.13,56.01,56.05,53251.0,46.0338,46.0666,45.9681,46.001,53251.0
2018-06-12 15:00:00,56.04,56.08,55.97,55.99,91921.0,45.9928,46.0256,45.9353,45.9517,91921.0
2018-06-12 15:30:00,55.99,56.09,55.89,56.05,455577.0,45.9517,46.0338,45.8696,46.001,455577.0
2018-06-13 09:30:00,56.14,56.29,55.86,56.2,92579.0,46.0748,46.1979,45.845,46.1241,92579.0
2018-06-13 10:00:00,56.21,56.33,55.98,56.0,64978.0,46.1323,46.2308,45.9435,45.9599,64978.0
2018-06-13 10:30:00,55.98,56.17,55.89,56.16,55288.0,45.9435,46.0994,45.8696,46.0912,55288.0
2018-06-13 11:00:00,56.17,56.23,55.98,55.99,58200.0,46.0994,46.1487,45.9435,45.9517,58200.0
2018-06-13 11:30:00,56.0,56.0,55.77,55.79,86393.0,45.9599,45.9599,45.7712,45.7876,86393.0
2018-06-13 12:00:00,55.81,55.92,55.78,55.8,30671.0,45.804,45.8943,45.7794,45.7958,30671.0
2018-06-13 12:30:00,55.79,55.99,55.76,55.95,30159.0,45.7876,45.9517,45.763,45.9189,30159.0
2018-06-13 13:00:00,55.94,56.07,55.93,55.99,32683.0,45.9107,46.0174,45.9025,45.9517,32683.0
2018-06-13 13:30:00,56.0,56.06,55.94,55.97,30677.0,45.9599,46.0092,45.9107,45.9353,30677.0
2018-06-13 14:00:00,55.96,55.97,55.69,55.95,81731.0,45.9271,45.9353,45.7055,45.9189,81731.0
2018-06-13 14:30:00,55.95,56.03,55.84,55.94,60327.0,45.9189,45.9845,45.8286,45.9107,60327.0
2018-06-13 15:00:00,55.95,56.03,55.9,55.94,89469.0,45.9189,45.9845,45.8779,45.9107,89469.0
2018-06-13 15:30:00,55.93,56.06,55.64,55.75,548043.0,45.9025,46.0092,45.6645,45.7547,548043.0
2018-06-14 09:30:00,55.82,56.44,55.81,56.21,130668.0,45.8122,46.321,45.804,46.1323,130668.0
2018-06-14 10:00:00,56.17,56.33,56.09,56.2,47571.0,46.0994,46.2308,46.0338,46.1241,47571.0
2018-06-14 10:30:00,56.21,56.26,55.98,56.25,61511.0,46.1323,46.1733,45.9435,46.1651,61511.0
2018-06-14 11:00:00,56.24,56.37,56.19,56.33,65764.0,46.1569,46.2636,46.1159,46.2308,65764.0
2018-06-14 11:30:00,56.32,56.37,56.16,56.3,130521.0,46.2225,46.2636,46.0912,46.2061,130521.0
2018-06-14 12:00:00,56.29,56.47,56.26,56.38,79224.0,46.1979,46.3457,46.1733,46.2718,79224.0
2018-06-14 12:30:00,56.39,56.42,56.29,56.32,44442.0,46.28,46.3046,46.1979,46.2225,44442.0
2018-06-14 13:00:00,56.32,56.36,56.25,56.28,60096.0,46.2225,46.2554,46.1651,46.1897,60096.0
2018-06-14 13:30:00,56.29,56.29,56.16,56.18,83559.0,46.1979,46.1979,46.0912,46.1076,83559.0
2018-06-14 14:00:00,56.19,56.27,56.1,56.12,35482.0,46.1159,46.1815,46.042,46.0584,35482.0
2018-06-14 14:30:00,56.12,56.29,56.11,56.28,37932.0,46.0584,46.1979,46.0502,46.1897,37932.0
2018-06-14 15:00:00,56.28,56.32,56.18,56.21,44251.0,46.1897,46.2225,46.1076,46.1323,44251.0
2018-06-14 15:30:00,56.22,56.37,56.2,56.37,202503.0,46.1405,46.2636,46.1241,46.2636,202503.0
2018-06-15 09:30:00,56.29,56.43,56.02,56.43,535897.0,46.1979,46.3128,45.9763,46.3128,535897.0
2018-06-15 10:00:00,56.45,56.77,56.44,56.76,205662.0,46.3292,46.5919,46.321,46.5837,205662.0
2018-06-15 10:30:00,56.78,56.9,56.51,56.55,140780.0,46.6001,46.6986,46.3785,46.4113,140780.0
2018-06-15 11:00:00,56.57,56.73,56.56,56.58,85978.0,46.4277,46.559,46.4195,46.4359,85978.0
2018-06-15 11:30:00,56.6,56.72,56.57,56.67,184257.0,46.4523,46.5508,46.4277,46.5098,184257.0
2018-06-15 12:00:00,56.66,56.69,56.51,56.55,27812.0,46.5016,46.5262,46.3785,46.4113,27812.0
2018-06-15 12:30:00,56.55,56.61,56.47,56.6,37937.0,46.4113,46.4606,46.3457,46.4523,37937.0
2018-06-15 13:00:00,56.6,56.62,56.48,56.54,18593.0,46.4523,46.4688,46.3539,46.4031,18593.0
2018-06-15 13:30:00,56.53,56.68,56.52,56.67,43888.0,46.3949,46.518,46.3867,46.5098,43888.0
2018-06-15 14:00:00,56.67,56.79,56.62,56.79,38134.0,46.5098,46.6083,46.4688,46.6083,38134.0
2018-06-15 14:30:00,56.79,56.88,56.77,56.82,162353.0,46.6083,46.6821,46.5919,46.6329,162353.0
2018-06-15 15:00:00,56.83,56.86,56.72,56.83,276120.0,46.6411,46.6657,46.5508,46.6411,276120.0
2018-06-15 15:30:00,56.82,57.02,56.8,56.96,276567.0,46.6329,46.797,46.6165,46.7478,276567.0
2018-06-18 09:30:00,56.95,57.22,56.95,57.19,63543.0,46.7396,46.9612,46.7396,46.9366,63543.0
2018-06-18 10:00:00,57.21,57.65,57.19,57.63,92990.0,46.953,47.3141,46.9366,47.2977,92990.0
2018-06-18 10:30:00,57.64,57.65,57.45,57.61,52853.0,47.3059,47.3141,47.15,47.2813,52853.0
2018-06-18 11:00:00,57.59,57.59,57.41,57.52,71252.0,47.2649,47.2649,47.1171,47.2074,71252.0
2018-06-18 11:30:00,57.53,57.54,57.28,57.42,190432.0,47.2156,47.2238,47.0104,47.1253,190432.0
2018-06-18 12:00:00,57.42,57.44,57.17,57.2,50653.0,47.1253,47.1417,46.9202,46.9448,50653.0
2018-06-18 12:30:00,57.22,57.33,57.15,57.33,34119.0,46.9612,47.0515,46.9037,47.0515,34119.0
2018-06-18 13:00:00,57.34,57.49,57.31,57.44,43853.0,47.0597,47.1828,47.0351,47.1417,43853.0
2018-06-18 13:30:00,57.45,57.49,57.4,57.42,31171.0,47.15,47.1828,47.1089,47.1253,31171.0
2018-06-18 14:00:00,57.41,57.5,57.39,57.46,41342.0,47.1171,47.191,47.1007,47.1582,41342.0
2018-06-18 14:30:00,57.45,57.59,57.43,57.53,50599.0,47.15,47.2649,47.1335,47.2156,50599.0
2018-06-18 15:00:00,57.53,57.77,57.5,57.58,122242.0,47.2156,47.4126,47.191,47.2566,122242.0
2018-06-18 15:30:00,57.58,57.74,57.55,57.67,376640.0,47.2566,47.388,47.232,47.3305,376640.0
2018-06-19 09:30:00,57.7,58.16,57.67,57.92,82566.0,47.3551,47.7327,47.3305,47.5357,82566.0
2018-06-19 10:00:00,57.93,58.19,57.93,58.19,57754.0,47.5439,47.7573,47.5439,47.7573,57754.0
2018-06-19 10:30:00,58.18,58.4,58.15,58.38,74315.0,47.7491,47.9296,47.7245,47.9132,74315.0
2018-06-19 11:00:00,58.38,58.41,58.2,58.29,163421.0,47.9132,47.9378,47.7655,47.8394,163421.0
2018-06-19 11:30:00,58.3,58.32,58.1,58.13,67158.0,47.8476,47.864,47.6834,47.708,67158.0
2018-06-19 12:00:00,58.12,58.13,57.7,57.76,54158.0,47.6998,47.708,47.3551,47.4044,54158.0
2018-06-19 12:30:00,57.76,57.87,57.72,57.84,64708.0,47.4044,47.4947,47.3715,47.47,64708.0
2018-06-19 13:00:00,57.84,57.91,57.73,57.73,50759.0,47.47,47.5275,47.3798,47.3798,50759.0
2018-06-19 13:30:00,57.72,57.89,57.7,57.89,48213.0,47.3715,47.5111,47.3551,47.5111,48213.0
2018-06-19 14:00:00,57.88,58.02,57.87,57.94,29966.0,47.5029,47.6178,47.4947,47.5521,29966.0
2018-06-19 14:30:00,57.94,58.06,57.89,58.04,48103.0,47.5521,47.6506,47.5111,47.6342,48103.0
2018-06-19 15:00:00,58.03,58.11,58.0,58.04,58145.0,47.626,47.6916,47.6013,47.6342,58145.0
2018-06-19 15:30:00,58.05,58.32,58.02,58.29,260528.0,47.6424,47.864,47.6178,47.8394,260528.0
2018-06-20 09:30:00,58.27,58.3,57.93,58.08,98157.0,47.8229,47.8476,47.5439,47.667,98157.0
2018-06-20 10:00:00,58.09,58.31,58.06,58.2,67408.0,47.6752,47.8558,47.6506,47.7655,67408.0
2018-06-20 10:30:00,58.18,58.29,58.15,58.15,42474.0,47.7491,47.8394,47.7245,47.7245,42474.0
2018-06-20 11:00:00,58.15,58.34,58.15,58.31,31142.0,47.7245,47.8804,47.7245,47.8558,31142.0
2018-06-20 11:30:00,58.32,58.33,58.15,58.28,23976.0,47.864,47.8722,47.7245,47.8311,23976.0
2018-06-20 12:00:00,58.27,58.34,58.18,58.26,17469.0,47.8229,47.8804,47.7491,47.8147,17469.0
2018-06-20 12:30:00,58.26,58.38,58.24,58.38,28511.0,47.8147,47.9132,47.7983,47.9132,28511.0
2018-06-20 13:00:00,58.38,58.39,58.29,58.33,27147.0,47.9132,47.9214,47.8394,47.8722,27147.0
2018-06-20 13:30:00,58.34,58.37,58.27,58.37,19540.0,47.8804,47.905,47.8229,47.905,19540.0
2018-06-20 14:00:00,58.36,58.38,58.28,58.34,34434.0,47.8968,47.9132,47.8311,47.8804,34434.0
2018-06-20 14:30:00,58.34,58.35,58.26,58.33,46869.0,47.8804,47.8886,47.8147,47.8722,46869.0
2018-06-20 15:00:00,58.32,58.37,58.3,58.34,51945.0,47.864,47.905,47.8476,47.8804,51945.0
2018-06-20 15:30:00,58.34,58.36,58.21,58.29,264651.0,47.8804,47.8968,47.7737,47.8394,264651.0
2018-06-21 09:30:00,58.31,58.41,58.17,58.28,32714.0,47.8558,47.9378,47.7409,47.8311,32714.0
2018-06-21 10:00:00,58.35,58.54,58.34,58.51,22147.0,47.8886,48.0445,47.8804,48.0199,22147.0
2018-06-21 10:30:00,58.48,58.65,58.44,58.47,21571.0,47.9953,48.1348,47.9625,47.9871,21571.0
2018-06-21 11:00:00,58.49,58.59,58.42,58.46,33919.0,48.0035,48.0856,47.946,47.9789,33919.0
2018-06-21 11:30:00,58.5,58.53,58.3,58.34,30218.0,48.0117,48.0363,47.8476,47.8804,30218.0
2018-06-21 12:00:00,58.33,58.45,58.29,58.37,22149.0,47.8722,47.9707,47.8394,47.905,22149.0
2018-06-21 12:30:00,58.37,58.45,58.34,58.37,24298.0,47.905,47.9707,47.8804,47.905,24298.0
2018-06-21 13:00:00,58.38,58.41,58.32,58.35,19964.0,47.9132,47.9378,47.864,47.8886,19964.0
2018-06-21 13:30:00,58.36,58.51,58.34,58.49,20202.0,47.8968,48.0199,47.8804,48.0035,20202.0
2018-06-21 14:00:00,58.49,58.59,58.48,58.52,21354.0,48.0035,48.0856,47.9953,48.0281,21354.0
2018-06-21 14:30:00,58.52,58.53,58.21,58.33,34303.0,48.0281,48.0363,47.7737,47.8722,34303.0
2018-06-21 15:00:00,58.32,58.39,58.26,58.34,41921.0,47.864,47.9214,47.8147,47.8804,41921.0
2018-06-21 15:30:00,58.34,58.56,58.26,58.51,143024.0,47.8804,48.0609,47.8147,48.0199,143024.0
2018-06-22 09:30:00,58.47,58.51,58.27,58.32,39239.0,47.9871,48.0199,47.8229,47.864,39239.0
2018-06-22 10:00:00,58.42,58.67,58.36,58.65,37672.0,47.946,48.1512,47.8968,48.1348,37672.0
2018-06-22 10:30:00,58.66,58.71,58.57,58.61,62168.0,48.143,48.1841,48.0692,48.102,62168.0
2018-06-22 11:00:00,58.62,58.74,58.53,58.55,35939.0,48.1102,48.2087,48.0363,48.0527,35939.0
2018-06-22 11:30:00,58.54,58.59,58.48,58.56,16314.0,48.0445,48.0856,47.9953,48.0609,16314.0
2018-06-22 12:00:00,58.54,58.58,58.5,58.55,17512.0,48.0445,48.0774,48.0117,48.0527,17512.0
2018-06-22 12:30:00,58.53,58.69,58.51,58.67,15294.0,48.0363,48.1676,48.0199,48.1512,15294.0
2018-06-22 13:00:00,58.67,58.71,58.56,58.58,35912.0,48.1512,48.1841,48.0609,48.0774,35912.0
2018-06-22 13:30:00,58.57,58.65,58.54,58.61,23869.0,48.0692,48.1348,48.0445,48.102,23869.0
2018-06-22 14:00:00,58.61,58.72,58.6,58.65,26521.0,48.102,48.1923,48.0938,48.1348,26521.0
2018-06-22 14:30:00,58.64,58.78,58.6,58.76,44847.0,48.1266,48.2415,48.0938,48.2251,44847.0
2018-06-22 15:00:00,58.75,58.82,58.69,58.76,85811.0,48.2169,48.2743,48.1676,48.2251,85811.0
2018-06-22 15:30:00,58.76,58.77,58.55,58.66,239947.0,48.2251,48.2333,48.0527,48.143,239947.0
2018-06-25 09:30:00,58.74,59.36,58.74,59.21,102182.0,48.2087,48.7175,48.2087,48.5944,102182.0
2018-06-25 10:00:00,59.23,59.29,59.05,59.21,57684.0,48.6108,48.6601,48.4631,48.5944,57684.0
2018-06-25 10:30:00,59.23,59.5,59.21,59.48,68441.0,48.6108,48.8324,48.5944,48.816,68441.0
2018-06-25 11:00:00,59.48,59.59,59.36,59.44,114271.0,48.816,48.9063,48.7175,48.7832,114271.0
2018-06-25 11:30:00,59.43,59.43,59.16,59.23,99727.0,48.775,48.775,48.5534,48.6108,99727.0
2018-06-25 12:00:00,59.23,59.32,59.12,59.32,73454.0,48.6108,48.6847,48.5205,48.6847,73454.0
2018-06-25 12:30:00,59.34,59.57,59.32,59.57,31589.0,48.7011,48.8899,48.6847,48.8899,31589.0
2018-06-25 13:00:00,59.56,59.57,59.43,59.51,24175.0,48.8817,48.8899,48.775,48.8406,24175.0
2018-06-25 13:30:00,59.5,59.59,59.43,59.54,30276.0,48.8324,48.9063,48.775,48.8652,30276.0
2018-06-25 14:00:00,59.53,59.6,59.49,59.53,31404.0,48.857,48.9145,48.8242,48.857,31404.0
2018-06-25 14:30:00,59.53,59.57,59.36,59.43,144392.0,48.857,48.8899,48.7175,48.775,144392.0
2018-06-25 15:00:00,59.42,59.68,59.38,59.58,121415.0,48.7668,48.9801,48.7339,48.8981,121415.0
2018-06-25 15:30:00,59.59,59.77,59.53,59.65,314676.0,48.9063,49.054,48.857,48.9555,314676.0
2018-06-26 09:30:00,59.49,59.95,59.49,59.89,74889.0,48.8242,49.2017,48.8242,49.1525,74889.0
2018-06-26 10:00:00,59.85,60.11,59.76,60.03,62561.0,49.1197,49.3331,49.0458,49.2674,62561.0
2018-06-26 10:30:00,60.01,60.11,59.86,60.03,59262.0,49.251,49.3331,49.1279,49.2674,59262.0
2018-06-26 11:00:00,60.02,60.09,59.93,60.0,64750.0,49.2592,49.3166,49.1853,49.2428,64750.0
2018-06-26 11:30:00,60.0,60.08,59.93,59.99,54014.0,49.2428,49.3084,49.1853,49.2346,54014.0
2018-06-26 12:00:00,59.99,60.0,59.89,59.92,40646.0,49.2346,49.2428,49.1525,49.1771,40646.0
2018-06-26 12:30:00,59.91,59.97,59.85,59.97,30225.0,49.1689,49.2182,49.1197,49.2182,30225.0
2018-06-26 13:00:00,59.96,59.98,59.9,59.93,29152.0,49.2099,49.2264,49.1607,49.1853,29152.0
2018-06-26 13:30:00,59.94,60.07,59.88,60.05,47810.0,49.1935,49.3002,49.1443,49.2838,47810.0
2018-06-26 14:00:00,60.05,60.07,59.97,59.99,56254.0,49.2838,49.3002,49.2182,49.2346,56254.0
2018-06-26 14:30:00,59.99,60.03,59.95,60.0,67662.0,49.2346,49.2674,49.2017,49.2428,67662.0
2018-06-26 15:00:00,60.0,60.06,59.97,60.01,90566.0,49.2428,49.292,49.2182,49.251,90566.0
2018-06-26 15:30:00,60.02,60.05,59.89,59.93,477667.0,49.2592,49.2838,49.1525,49.1853,477667.0
2018-06-27 09:30:00,59.83,60.0,59.7,59.94,50777.0,49.1033,49.2428,48.9966,49.1935,50777.0
2018-06-27 10:00:00,59.95,60.09,59.85,60.05,74835.0,49.2017,49.3166,49.1197,49.2838,74835.0
2018-06-27 10:30:00,60.07,60.07,59.8,59.87,76209.0,49.3002,49.3002,49.0786,49.1361,76209.0
2018-06-27 11:00:00,59.85,60.1,59.85,59.99,48379.0,49.1197,49.3248,49.1197,49.2346,48379.0
2018-06-27 11:30:00,60.02,60.35,60.01,60.34,66880.0,49.2592,49.53,49.251,49.5218,66880.0
2018-06-27 12:00:00,60.33,60.35,60.25,60.27,60806.0,49.5136,49.53,49.448,49.4644,60806.0
2018-06-27 12:30:00,60.27,60.33,60.22,60.22,44856.0,49.4644,49.5136,49.4233,49.4233,44856.0
2018-06-27 13:00:00,60.23,60.32,60.21,60.29,29429.0,49.4315,49.5054,49.4151,49.4808,29429.0
2018-06-27 13:30:00,60.29,60.38,60.25,60.38,43979.0,49.4808,49.5546,49.448,49.5546,43979.0
2018-06-27 14:00:00,60.37,60.49,60.31,60.44,39737.0,49.5464,49.6449,49.4972,49.6039,39737.0
2018-06-27 14:30:00,60.44,60.61,60.41,60.59,90911.0,49.6039,49.7434,49.5793,49.727,90911.0
2018-06-27 15:00:00,60.6,60.63,60.37,60.45,92713.0,49.7352,49.7598,49.5464,49.6121,92713.0
2018-06-27 15:30:00,60.45,60.58,60.4,60.48,191342.0,49.6121,49.7188,49.5711,49.6367,191342.0
2018-06-28 09:30:00,60.73,60.99,60.7,60.88,99950.0,49.8419,50.0553,49.8173,49.965,99950.0
2018-06-28 10:00:00,60.9,61.1,60.81,61.05,78004.0,49.9814,50.1456,49.9076,50.1045,78004.0
2018-06-28 10:30:00,61.07,61.09,60.44,60.51,142804.0,50.1209,50.1374,49.6039,49.6613,142804.0
2018-06-28 11:00:00,60.5,60.7,60.41,60.62,97556.0,49.6531,49.8173,49.5793,49.7516,97556.0
2018-06-28 11:30:00,60.63,60.86,60.54,60.74,152846.0,49.7598,49.9486,49.686,49.8501,152846.0
2018-06-28 12:00:00,60.72,60.95,60.7,60.75,150223.0,49.8337,50.0225,49.8173,49.8583,150223.0
2018-06-28 12:30:00,60.76,60.86,60.71,60.82,66005.0,49.8665,49.9486,49.8255,49.9158,66005.0
2018-06-28 13:00:00,60.83,60.92,60.83,60.88,44661.0,49.924,49.9978,49.924,49.965,44661.0
2018-06-28 13:30:00,60.89,60.95,60.86,60.92,97915.0,49.9732,50.0225,49.9486,49.9978,97915.0
2018-06-28 14:00:00,60.91,61.04,60.91,61.02,75152.0,49.9896,50.0963,49.9896,50.0799,75152.0
2018-06-28 14:30:00,61.02,61.02,60.91,60.96,66720.0,50.0799,50.0799,49.9896,50.0307,66720.0
2018-06-28 15:00:00,60.96,61.02,60.79,60.84,150097.0,50.0307,50.0799,49.8911,49.9322,150097.0
2018-06-28 15:30:00,60.84,60.89,60.72,60.83,468462.0,49.9322,49.9732,49.8337,49.924,468462.0
2018-06-29 09:30:00,60.6,60.71,60.23,60.53,224808.0,49.7352,49.8255,49.4315,49.6778,224808.0
2018-06-29 10:00:00,60.55,60.6,60.38,60.43,152062.0,49.6942,49.7352,49.5546,49.5957,152062.0
2018-06-29 10:30:00,60.43,60.68,60.36,60.66,125848.0,49.5957,49.8009,49.5382,49.7844,125848.0
2018-06-29 11:00:00,60.65,60.94,60.64,60.93,315335.0,49.7762,50.0142,49.768,50.006,315335.0
2018-06-29 11:30:00,60.94,61.11,60.94,61.04,68149.0,50.0142,50.1538,50.0142,50.0963,68149.0
2018-06-29 12:00:00,61.05,61.13,60.96,61.11,32025.0,50.1045,50.1702,50.0307,50.1538,32025.0
2018-06-29 12:30:00,61.11,61.17,61.09,61.12,54907.0,50.1538,50.203,50.1374,50.162,54907.0
2018-06-29 13:00:00,61.12,61.24,61.1,61.22,33386.0,50.162,50.2605,50.1456,50.244,33386.0
2018-06-29 13:30:00,61.22,61.25,61.18,61.2,73731.0,50.244,50.2687,50.2112,50.2276,73731.0
2018-06-29 14:00:00,61.17,61.18,60.96,61.05,138241.0,50.203,50.2112,50.0307,50.1045,138241.0
2018-06-29 14:30:00,61.05,61.13,61.04,61.06,284435.0,50.1045,50.1702,50.0963,50.1127,284435.0
2018-06-29 15:00:00,61.06,61.08,60.98,60.99,104106.0,50.1127,50.1291,50.0471,50.0553,104106.0
2018-06-29 15:30:00,60.98,61.03,60.79,60.86,587961.0,50.0471,50.0881,49.8911,49.9486,587961.0
2018-07-02 09:30:00,60.89,61.11,60.68,61.03,94341.0,49.9732,50.1538,49.8009,50.0881,94341.0
2018-07-02 10:00:00,61.06,61.28,61.06,61.09,70212.0,50.1127,50.2933,50.1127,50.1374,70212.0
2018-07-02 10:30:00,61.1,61.11,60.79,60.79,34099.0,50.1456,50.1538,49.8911,49.8911,34099.0
2018-07-02 11:00:00,60.78,61.05,60.73,60.81,44289.0,49.8829,50.1045,49.8419,49.9076,44289.0
2018-07-02 11:30:00,60.8,60.9,60.7,60.76,44782.0,49.8993,49.9814,49.8173,49.8665,44782.0
2018-07-02 12:00:00,60.76,60.78,60.58,60.64,49589.0,49.8665,49.8829,49.7188,49.768,49589.0
2018-07-02 12:30:00,60.63,60.68,60.55,60.64,38680.0,49.7598,49.8009,49.6942,49.768,38680.0
2018-07-02 13:00:00,60.64,60.71,60.49,60.7,38107.0,49.768,49.8255,49.6449,49.8173,38107.0
2018-07-02 13:30:00,60.7,60.79,60.61,60.79,40291.0,49.8173,49.8911,49.7434,49.8911,40291.0
2018-07-02 14:00:00,60.79,61.12,60.77,61.12,49399.0,49.8911,50.162,49.8747,50.162,49399.0
2018-07-02 14:30:00,61.12,61.19,61.06,61.11,58486.0,50.162,50.2194,50.1127,50.1538,58486.0
2018-07-02 15:00:00,61.12,61.16,60.98,61.1,47524.0,50.162,50.1948,50.0471,50.1456,47524.0
2018-07-02 15:30:00,61.1,61.28,61.06,61.23,225509.0,50.1456,50.2933,50.1127,50.2522,225509.0
2018-07-03 09:30:00,61.18,61.42,60.95,61.27,34098.0,50.2112,50.4082,50.0225,50.2851,34098.0
2018-07-03 10:00:00,61.26,61.44,61.22,61.34,50293.0,50.2769,50.4246,50.244,50.3425,50293.0
2018-07-03 10:30:00,61.34,61.43,61.12,61.34,49394.0,50.3425,50.4164,50.162,50.3425,49394.0
2018-07-03 11:00:00,61.31,61.47,61.27,61.46,41466.0,50.3179,50.4492,50.2851,50.441,41466.0
2018-07-03 11:30:00,61.45,61.7,61.45,61.7,45273.0,50.4328,50.638,50.4328,50.638,45273.0
2018-07-03 12:00:00,61.7,61.71,61.42,61.42,66774.0,50.638,50.6462,50.4082,50.4082,66774.0
2018-07-03 12:30:00,61.42,61.46,61.14,61.25,191759.0,50.4082,50.441,50.1784,50.2687,191759.0
2018-07-05 09:30:00,61.25,61.44,61.2,61.28,70290.0,50.2687,50.4246,50.2276,50.2933,70290.0
2018-07-05 10:00:00,61.3,61.35,61.19,61.22,38229.0,50.3097,50.3507,50.2194,50.244,38229.0
2018-07-05 10:30:00,61.24,61.31,61.14,61.23,57346.0,50.2605,50.3179,50.1784,50.2522,57346.0
2018-07-05 11:00:00,61.25,61.33,61.13,61.15,47405.0,50.2687,50.3343,50.1702,50.1866,47405.0
2018-07-05 11:30:00,61.15,61.17,61.08,61.1,42898.0,50.1866,50.203,50.1291,50.1456,42898.0
2018-07-05 12:00:00,61.12,61.41,61.12,61.3,24407.0,50.162,50.4,50.162,50.3097,24407.0
2018-07-05 12:30:00,61.3,61.3,61.2,61.21,21690.0,50.3097,50.3097,50.2276,50.2358,21690.0
2018-07-05 13:00:00,61.21,61.28,61.1,61.1,49001.0,50.2358,50.2933,50.1456,50.1456,49001.0
2018-07-05 13:30:00,61.13,61.27,61.13,61.26,12585.0,50.1702,50.2851,50.1702,50.2769,12585.0
2018-07-05 14:00:00,61.27,61.35,61.18,61.32,28960.0,50.2851,50.3507,50.2112,50.3261,28960.0
2018-07-05 14:30:00,61.31,61.33,61.21,61.24,25270.0,50.3179,50.3343,50.2358,50.2605,25270.0
2018-07-05 15:00:00,61.24,61.34,61.22,61.32,46817.0,50.2605,50.3425,50.244,50.3261,46817.0
2018-07-05 15:30:00,61.32,61.55,61.3,61.55,180162.0,50.3261,50.5149,50.3097,50.5149,180162.0
2018-07-06 09:30:00,61.56,61.92,61.54,61.7,100821.0,50.5231,50.8185,50.5067,50.638,100821.0
2018-07-06 10:00:00,61.69,61.99,61.69,61.84,35735.0,50.6298,50.876,50.6298,50.7529,35735.0
2018-07-06 10:30:00,61.88,61.88,61.71,61.82,33679.0,50.7857,50.7857,50.6462,50.7365,33679.0
2018-07-06 11:00:00,61.81,62.01,61.76,61.87,40832.0,50.7283,50.8924,50.6872,50.7775,40832.0
2018-07-06 11:30:00,61.87,61.93,61.8,61.92,30914.0,50.7775,50.8267,50.7201,50.8185,30914.0
2018-07-06 12:00:00,61.92,62.03,61.91,61.98,34806.0,50.8185,50.9088,50.8103,50.8678,34806.0
2018-07-06 12:30:00,61.98,62.02,61.87,62.01,29419.0,50.8678,50.9006,50.7775,50.8924,29419.0
2018-07-06 13:00:00,62.01,62.14,62.0,62.1,27270.0,50.8924,50.9991,50.8842,50.9663,27270.0
2018-07-06 13:30:00,62.1,62.12,61.98,62.04,26655.0,50.9663,50.9827,50.8678,50.917,26655.0
2018-07-06 14:00:00,62.04,62.1,61.99,62.06,35370.0,50.917,50.9663,50.876,50.9334,35370.0
2018-07-06 14:30:00,62.05,62.11,62.03,62.11,35430.0,50.9252,50.9745,50.9088,50.9745,35430.0
2018-07-06 15:00:00,62.11,62.15,62.03,62.08,43301.0,50.9745,51.0073,50.9088,50.9499,43301.0
2018-07-06 15:30:00,62.08,62.12,61.86,62.02,172696.0,50.9499,50.9827,50.7693,50.9006,172696.0
2018-07-09 09:30:00,62.02,62.02,61.2,61.2,56499.0,50.9006,50.9006,50.2276,50.2276,56499.0
2018-07-09 10:00:00,61.24,61.34,60.9,60.94,62220.0,50.2605,50.3425,49.9814,50.0142,62220.0
2018-07-09 10:30:00,60.93,61.05,60.82,60.96,88729.0,50.006,50.1045,49.9158,50.0307,88729.0
2018-07-09 11:00:00,60.98,60.99,60.81,60.98,45569.0,50.0471,50.0553,49.9076,50.0471,45569.0
2018-07-09 11:30:00,60.99,61.02,60.9,60.95,40815.0,50.0553,50.0799,49.9814,50.0225,40815.0
2018-07-09 12:00:00,60.95,61.05,60.9,60.96,97575.0,50.0225,50.1045,49.9814,50.0307,97575.0
2018-07-09 12:30:00,60.96,60.97,60.77,60.77,83195.0,50.0307,50.0389,49.8747,49.8747,83195.0
2018-07-09 13:00:00,60.77,60.79,60.28,60.29,136607.0,49.8747,49.8911,49.4726,49.4808,136607.0
2018-07-09 13:30:00,60.25,60.38,60.22,60.32,66879.0,49.448,49.5546,49.4233,49.5054,66879.0
2018-07-09 14:00:00,60.31,60.31,59.97,59.97,117403.0,49.4972,49.4972,49.2182,49.2182,117403.0
2018-07-09 14:30:00,59.96,60.1,59.92,60.01,88457.0,49.2099,49.3248,49.1771,49.251,88457.0
2018-07-09 15:00:00,60.01,60.04,59.82,59.82,107203.0,49.251,49.2756,49.095,49.095,107203.0
2018-07-09 15:30:00,59.82,60.0,59.76,59.96,213855.0,49.095,49.2428,49.0458,49.2099,213855.0
2018-07-10 09:30:00,59.4,59.8,59.15,59.49,199829.0,48.7503,49.0786,48.5452,48.8242,199829.0
2018-07-10 10:00:00,59.48,59.84,59.47,59.53,166081.0,48.816,49.1115,48.8078,48.857,166081.0
2018-07-10 10:30:00,59.53,60.17,59.52,60.16,101036.0,48.857,49.3823,48.8488,49.3741,101036.0
2018-07-10 11:00:00,60.16,60.22,59.87,59.9,115197.0,49.3741,49.4233,49.1361,49.1607,115197.0
2018-07-10 11:30:00,59.92,60.25,59.87,60.22,79244.0,49.1771,49.448,49.1361,49.4233,79244.0
2018-07-10 12:00:00,60.23,60.5,60.2,60.49,44998.0,49.4315,49.6531,49.4069,49.6449,44998.0
2018-07-10 12:30:00,60.5,60.55,60.33,60.34,66257.0,49.6531,49.6942,49.5136,49.5218,66257.0
2018-07-10 13:00:00,60.35,60.49,60.31,60.47,30620.0,49.53,49.6449,49.4972,49.6285,30620.0
2018-07-10 13:30:00,60.47,60.62,60.43,60.55,39947.0,49.6285,49.7516,49.5957,49.6942,39947.0
2018-07-10 14:00:00,60.54,60.74,60.51,60.7,69128.0,49.686,49.8501,49.6613,49.8173,69128.0
2018-07-10 14:30:00,60.7,60.81,60.46,60.48,151584.0,49.8173,49.9076,49.6203,49.6367,151584.0
2018-07-10 15:00:00,60.48,60.56,60.44,60.49,105473.0,49.6367,49.7024,49.6039,49.6449,105473.0
2018-07-10 15:30:00,60.49,60.59,60.44,60.5,339564.0,49.6449,49.727,49.6039,49.6531,339564.0
2018-07-11 09:30:00,60.56,60.87,60.39,60.8,38379.0,49.7024,49.9568,49.5629,49.8993,38379.0
2018-07-11 10:00:00,60.78,60.99,60.7,60.99,26755.0,49.8829,50.0553,49.8173,50.0553,26755.0
2018-07-11 10:30:00,60.98,61.19,60.79,61.18,54130.0,50.0471,50.2194,49.8911,50.2112,54130.0
2018-07-11 11:00:00,61.15,61.29,61.06,61.1,206157.0,50.1866,50.3015,50.1127,50.1456,206157.0
2018-07-11 11:30:00,61.12,61.31,61.09,61.12,58625.0,50.162,50.3179,50.1374,50.162,58625.0
2018-07-11 12:00:00,61.12,61.17,60.93,60.94,43597.0,50.162,50.203,50.006,50.0142,43597.0
2018-07-11 12:30:00,60.94,61.06,60.9,61.0,72939.0,50.0142,50.1127,49.9814,50.0635,72939.0
2018-07-11 13:00:00,61.01,61.22,61.0,61.09,58099.0,50.0717,50.244,50.0635,50.1374,58099.0
2018-07-11 13:30:00,61.08,61.29,61.07,61.28,35830.0,50.1291,50.3015,50.1209,50.2933,35830.0
2018-07-11 14:00:00,61.29,61.39,61.27,61.32,38021.0,50.3015,50.3836,50.2851,50.3261,38021.0
2018-07-11 14:30:00,61.31,61.34,61.18,61.31,38847.0,50.3179,50.3425,50.2112,50.3179,38847.0
2018-07-11 15:00:00,61.32,61.35,61.26,61.32,92497.0,50.3261,50.3507,50.2769,50.3261,92497.0
2018-07-11 15:30:00,61.32,61.48,61.15,61.38,264446.0,50.3261,50.4574,50.1866,50.3754,264446.0
2018-07-12 09:30:00,61.42,61.49,60.97,61.12,51512.0,50.4082,50.4656,50.0389,50.162,51512.0
2018-07-12 10:00:00,61.12,61.14,60.79,60.94,33439.0,50.162,50.1784,49.8911,50.0142,33439.0
2018-07-12 10:30:00,60.97,61.16,60.94,61.02,33765.0,50.0389,50.1948,50.0142,50.0799,33765.0
2018-07-12 11:00:00,61.03,61.21,60.98,61.1,59767.0,50.0881,50.2358,50.0471,50.1456,59767.0
2018-07-12 11:30:00,61.09,61.11,61.02,61.08,28776.0,50.1374,50.1538,50.0799,50.1291,28776.0
2018-07-12 12:00:00,61.08,61.21,61.02,61.08,24452.0,50.1291,50.2358,50.0799,50.1291,24452.0
2018-07-12 12:30:00,61.08,61.26,60.99,61.22,28901.0,50.1291,50.2769,50.0553,50.244,28901.0
2018-07-12 13:00:00,61.21,61.31,61.21,61.29,17563.0,50.2358,50.3179,50.2358,50.3015,17563.0
2018-07-12 13:30:00,61.3,61.31,61.22,61.26,24315.0,50.3097,50.3179,50.244,50.2769,24315.0
2018-07-12 14:00:00,61.25,61.28,61.17,61.21,26226.0,50.2687,50.2933,50.203,50.2358,26226.0
2018-07-12 14:30:00,61.2,61.22,61.14,61.21,29047.0,50.2276,50.244,50.1784,50.2358,29047.0
2018-07-12 15:00:00,61.22,61.35,61.21,61.31,52798.0,50.244,50.3507,50.2358,50.3179,52798.0
2018-07-12 15:30:00,61.32,61.5,61.19,61.36,379579.0,50.3261,50.4738,50.2194,50.3589,379579.0
2018-07-13 09:30:00,61.37,61.46,61.11,61.27,42609.0,50.3671,50.441,50.1538,50.2851,42609.0
2018-07-13 10:00:00,61.28,61.34,60.98,61.12,96119.0,50.2933,50.3425,50.0471,50.162,96119.0
2018-07-13 10:30:00,61.11,61.26,61.09,61.26,34172.0,50.1538,50.2769,50.1374,50.2769,34172.0
2018-07-13 11:00:00,61.23,61.26,61.09,61.17,54288.0,50.2522,50.2769,50.1374,50.203,54288.0
2018-07-13 11:30:00,61.17,61.31,61.17,61.27,29926.0,50.203,50.3179,50.203,50.2851,29926.0
2018-07-13 12:00:00,61.26,61.29,61.19,61.27,23995.0,50.2769,50.3015,50.2194,50.2851,23995.0
2018-07-13 12:30:00,61.26,61.29,61.19,61.24,21150.0,50.2769,50.3015,50.2194,50.2605,21150.0
2018-07-13 13:00:00,61.23,61.23,61.19,61.23,18393.0,50.2522,50.2522,50.2194,50.2522,18393.0
2018-07-13 13:30:00,61.22,61.31,61.22,61.23,37548.0,50.244,50.3179,50.244,50.2522,37548.0
2018-07-13 14:00:00,61.23,61.25,61.19,61.23,35439.0,50.2522,50.2687,50.2194,50.2522,35439.0
2018-07-13 14:30:00,61.24,61.31,61.23,61.29,19394.0,50.2605,50.3179,50.2522,50.3015,19394.0
2018-07-13 15:00:00,61.3,61.32,61.2,61.2,36989.0,50.3097,50.3261,50.2276,50.2276,36989.0
2018-07-13 15:30:00,61.21,61.44,61.2,61.38,226880.0,50.2358,50.4246,50.2276,50.3754,226880.0
2018-07-16 09:30:00,61.42,61.59,61.13,61.29,42531.0,50.4082,50.5477,50.1702,50.3015,42531.0
2018-07-16 10:00:00,61.28,61.32,61.09,61.14,66765.0,50.2933,50.3261,50.1374,50.1784,66765.0
2018-07-16 10:30:00,61.15,61.37,61.1,61.34,35859.0,50.1866,50.3671,50.1456,50.3425,35859.0
2018-07-16 11:00:00,61.35,61.36,61.11,61.17,35511.0,50.3507,50.3589,50.1538,50.203,35511.0
2018-07-16 11:30:00,61.21,61.21,61.09,61.12,37818.0,50.2358,50.2358,50.1374,50.162,37818.0
2018-07-16 12:00:00,61.12,61.27,61.12,61.27,9437.0,50.162,50.2851,50.162,50.2851,9437.0
2018-07-16 12:30:00,61.27,61.34,61.22,61.33,14927.0,50.2851,50.3425,50.244,50.3343,14927.0
2018-07-16 13:00:00,61.31,61.32,61.17,61.21,15374.0,50.3179,50.3261,50.203,50.2358,15374.0
2018-07-16 13:30:00,61.21,61.43,61.19,61.43,32943.0,50.2358,50.4164,50.2194,50.4164,32943.0
2018-07-16 14:00:00,61.4,61.43,61.32,61.43,26363.0,50.3918,50.4164,50.3261,50.4164,26363.0
2018-07-16 14:30:00,61.43,61.47,61.36,61.39,19673.0,50.4164,50.4492,50.3589,50.3836,19673.0
2018-07-16 15:00:00,61.37,61.54,61.37,61.5,56138.0,50.3671,50.5067,50.3671,50.4738,56138.0
2018-07-16 15:30:00,61.51,61.51,61.27,61.34,214358.0,50.482,50.482,50.2851,50.3425,214358.0
2018-07-17 09:30:00,61.56,61.58,61.21,61.36,28752.0,50.5231,50.5395,50.2358,50.3589,28752.0
2018-07-17 10:00:00,61.35,61.4,61.2,61.3,20229.0,50.3507,50.3918,50.2276,50.3097,20229.0
2018-07-17 10:30:00,61.32,61.37,61.23,61.37,43588.0,50.3261,50.3671,50.2522,50.3671,43588.0
2018-07-17 11:00:00,61.38,61.51,61.34,61.39,18891.0,50.3754,50.482,50.3425,50.3836,18891.0
2018-07-17 11:30:00,61.41,61.45,61.39,61.43,15078.0,50.4,50.4328,50.3836,50.4164,15078.0
2018-07-17 12:00:00,61.42,61.44,61.2,61.21,19396.0,50.4082,50.4246,50.2276,50.2358,19396.0
2018-07-17 12:30:00,61.2,61.25,61.08,61.17,17203.0,50.2276,50.2687,50.1291,50.203,17203.0
2018-07-17 13:00:00,61.17,61.21,61.04,61.07,63264.0,50.203,50.2358,50.0963,50.1209,63264.0
2018-07-17 13:30:00,61.1,61.21,61.09,61.19,12386.0,50.1456,50.2358,50.1374,50.2194,12386.0
2018-07-17 14:00:00,61.19,61.25,61.15,61.23,22797.0,50.2194,50.2687,50.1866,50.2522,22797.0
2018-07-17 14:30:00,61.23,61.28,61.17,61.27,24842.0,50.2522,50.2933,50.203,50.2851,24842.0
2018-07-17 15:00:00,61.26,61.29,61.23,61.29,46006.0,50.2769,50.3015,50.2522,50.3015,46006.0
2018-07-17 15:30:00,61.29,61.33,61.21,61.26,148581.0,50.3015,50.3343,50.2358,50.2769,148581.0
2018-07-18 09:30:00,61.24,61.27,60.94,61.02,88033.0,50.2605,50.2851,50.0142,50.0799,88033.0
2018-07-18 10:00:00,61.04,61.24,60.98,61.15,21914.0,50.0963,50.2605,50.0471,50.1866,21914.0
2018-07-18 10:30:00,61.22,61.27,60.87,60.92,21647.0,50.244,50.2851,49.9568,49.9978,21647.0
2018-07-18 11:00:00,60.91,60.99,60.73,60.91,64336.0,49.9896,50.0553,49.8419,49.9896,64336.0
2018-07-18 11:30:00,60.89,60.97,60.84,60.94,23808.0,49.9732,50.0389,49.9322,50.0142,23808.0
2018-07-18 12:00:00,60.94,61.13,60.94,61.12,42315.0,50.0142,50.1702,50.0142,50.162,42315.0
2018-07-18 12:30:00,61.13,61.17,60.99,61.0,16060.0,50.1702,50.203,50.0553,50.0635,16060.0
2018-07-18 13:00:00,60.97,61.06,60.94,61.05,17931.0,50.0389,50.1127,50.0142,50.1045,17931.0
2018-07-18 13:30:00,61.05,61.13,61.04,61.09,11907.0,50.1045,50.1702,50.0963,50.1374,11907.0
2018-07-18 14:00:00,61.08,61.11,61.0,61.08,14352.0,50.1291,50.1538,50.0635,50.1291,14352.0
2018-07-18 14:30:00,61.09,61.17,61.08,61.14,31409.0,50.1374,50.203,50.1291,50.1784,31409.0
2018-07-18 15:00:00,61.13,61.19,61.11,61.18,89961.0,50.1702,50.2194,50.1538,50.2112,89961.0
2018-07-18 15:30:00,61.16,61.18,61.03,61.07,142769.0,50.1948,50.2112,50.0881,50.1209,142769.0
2018-07-19 09:30:00,61.38,61.53,61.17,61.46,56055.0,50.3754,50.4985,50.203,50.441,56055.0
2018-07-19 10:00:00,61.47,61.63,61.42,61.46,15540.0,50.4492,50.5805,50.4082,50.441,15540.0
2018-07-19 10:30:00,61.45,61.48,61.31,61.39,21609.0,50.4328,50.4574,50.3179,50.3836,21609.0
2018-07-19 11:00:00,61.37,61.46,61.31,61.4,28555.0,50.3671,50.441,50.3179,50.3918,28555.0
2018-07-19 11:30:00,61.41,61.58,61.38,61.57,18960.0,50.4,50.5395,50.3754,50.5313,18960.0
2018-07-19 12:00:00,61.57,61.81,61.54,61.78,23657.0,50.5313,50.7283,50.5067,50.7036,23657.0
2018-07-19 12:30:00,61.82,61.92,61.75,61.89,19440.0,50.7365,50.8185,50.679,50.7939,19440.0
2018-07-19 13:00:00,61.89,61.98,61.87,61.94,22896.0,50.7939,50.8678,50.7775,50.835,22896.0
2018-07-19 13:30:00,61.92,61.96,61.72,61.84,22966.0,50.8185,50.8514,50.6544,50.7529,22966.0
2018-07-19 14:00:00,61.85,61.95,61.83,61.87,26389.0,50.7611,50.8432,50.7447,50.7775,26389.0
2018-07-19 14:30:00,61.87,61.92,61.76,61.8,28294.0,50.7775,50.8185,50.6872,50.7201,28294.0
2018-07-19 15:00:00,61.8,61.89,61.69,61.77,30292.0,50.7201,50.7939,50.6298,50.6954,30292.0
2018-07-19 15:30:00,61.77,61.77,61.58,61.7,122149.0,50.6954,50.6954,50.5395,50.638,122149.0
2018-07-20 09:30:00,61.33,61.71,61.01,61.02,127526.0,50.3343,50.6462,50.0717,50.0799,127526.0
2018-07-20 10:00:00,61.01,61.03,60.76,60.83,73087.0,50.0717,50.0881,49.8665,49.924,73087.0
2018-07-20 10:30:00,60.83,61.07,60.83,60.89,47559.0,49.924,50.1209,49.924,49.9732,47559.0
2018-07-20 11:00:00,60.88,61.3,60.77,61.19,21854.0,49.965,50.3097,49.8747,50.2194,21854.0
2018-07-20 11:30:00,61.19,61.35,61.14,61.33,18576.0,50.2194,50.3507,50.1784,50.3343,18576.0
2018-07-20 12:00:00,61.34,61.48,61.34,61.47,21802.0,50.3425,50.4574,50.3425,50.4492,21802.0
2018-07-20 12:30:00,61.47,61.47,61.34,61.35,23564.0,50.4492,50.4492,50.3425,50.3507,23564.0
2018-07-20 13:00:00,61.35,61.38,61.28,61.34,19804.0,50.3507,50.3754,50.2933,50.3425,19804.0
2018-07-20 13:30:00,61.34,61.35,61.17,61.26,23797.0,50.3425,50.3507,50.203,50.2769,23797.0
2018-07-20 14:00:00,61.26,61.36,61.25,61.32,30583.0,50.2769,50.3589,50.2687,50.3261,30583.0
2018-07-20 14:30:00,61.32,61.36,61.25,61.33,48253.0,50.3261,50.3589,50.2687,50.3343,48253.0
2018-07-20 15:00:00,61.33,61.36,61.26,61.33,51300.0,50.3343,50.3589,50.2769,50.3343,51300.0
2018-07-20 15:30:00,61.32,61.47,61.31,61.34,116787.0,50.3261,50.4492,50.3179,50.3425,116787.0
2018-07-23 09:30:00,61.41,61.45,61.22,61.26,36052.0,50.4,50.4328,50.244,50.2769,36052.0
2018-07-23 10:00:00,61.26,61.28,60.78,60.82,37811.0,50.2769,50.2933,49.8829,49.9158,37811.0
2018-07-23 10:30:00,60.83,60.96,60.7,60.92,29179.0,49.924,50.0307,49.8173,49.9978,29179.0
2018-07-23 11:00:00,60.9,60.91,60.71,60.71,41089.0,49.9814,49.9896,49.8255,49.8255,41089.0
2018-07-23 11:30:00,60.7,60.73,60.6,60.61,29428.0,49.8173,49.8419,49.7352,49.7434,29428.0
2018-07-23 12:00:00,60.62,60.72,60.57,60.65,24252.0,49.7516,49.8337,49.7106,49.7762,24252.0
2018-07-23 12:30:00,60.66,60.77,60.66,60.77,25071.0,49.7844,49.8747,49.7844,49.8747,25071.0
2018-07-23 13:00:00,60.77,60.77,60.7,60.74,24172.0,49.8747,49.8747,49.8173,49.8501,24172.0
2018-07-23 13:30:00,60.75,60.95,60.73,60.94,23455.0,49.8583,50.0225,49.8419,50.0142,23455.0
2018-07-23 14:00:00,60.94,60.99,60.88,60.95,21490.0,50.0142,50.0553,49.965,50.0225,21490.0
2018-07-23 14:30:00,60.96,60.96,60.85,60.92,15267.0,50.0307,50.0307,49.9404,49.9978,15267.0
2018-07-23 15:00:00,60.92,60.99,60.85,60.88,27739.0,49.9978,50.0553,49.9404,49.965,27739.0
2018-07-23 15:30:00,60.89,61.01,60.89,60.93,161170.0,49.9732,50.0717,49.9732,50.006,161170.0
2018-07-24 09:30:00,60.62,60.64,60.05,60.17,37995.0,49.7516,49.768,49.2838,49.3823,37995.0
2018-07-24 10:00:00,60.17,60.27,59.94,60.1,32543.0,49.3823,49.4644,49.1935,49.3248,32543.0
2018-07-24 10:30:00,60.11,60.27,60.01,60.2,41148.0,49.3331,49.4644,49.251,49.4069,41148.0
2018-07-24 11:00:00,60.2,60.35,60.15,60.32,57801.0,49.4069,49.53,49.3659,49.5054,57801.0
2018-07-24 11:30:00,60.32,60.42,60.29,60.38,27451.0,49.5054,49.5875,49.4808,49.5546,27451.0
2018-07-24 12:00:00,60.37,60.66,60.37,60.61,22246.0,49.5464,49.7844,49.5464,49.7434,22246.0
2018-07-24 12:30:00,60.59,60.79,60.59,60.75,79018.0,49.727,49.8911,49.727,49.8583,79018.0
2018-07-24 13:00:00,60.74,60.84,60.61,60.63,28202.0,49.8501,49.9322,49.7434,49.7598,28202.0
2018-07-24 13:30:00,60.63,60.63,60.52,60.58,38570.0,49.7598,49.7598,49.6695,49.7188,38570.0
2018-07-24 14:00:00,60.57,60.68,60.5,60.62,33277.0,49.7106,49.8009,49.6531,49.7516,33277.0
2018-07-24 14:30:00,60.61,60.79,60.61,60.74,83197.0,49.7434,49.8911,49.7434,49.8501,83197.0
2018-07-24 15:00:00,60.74,60.79,60.71,60.77,118835.0,49.8501,49.8911,49.8255,49.8747,118835.0
2018-07-24 15:30:00,60.77,61.06,60.77,61.0,389919.0,49.8747,50.1127,49.8747,50.0635,389919.0
2018-07-25 09:30:00,60.91,61.22,60.69,61.09,30957.0,49.9896,50.244,49.8091,50.1374,30957.0
2018-07-25 10:00:00,61.08,61.4,61.07,61.38,24866.0,50.1291,50.3918,50.1209,50.3754,24866.0
2018-07-25 10:30:00,61.37,61.42,61.23,61.31,21900.0,50.3671,50.4082,50.2522,50.3179,21900.0
2018-07-25 11:00:00,61.31,61.52,61.31,61.39,48917.0,50.3179,50.4903,50.3179,50.3836,48917.0
2018-07-25 11:30:00,61.39,61.44,61.17,61.19,28347.0,50.3836,50.4246,50.203,50.2194,28347.0
2018-07-25 12:00:00,61.18,61.2,61.08,61.12,13466.0,50.2112,50.2276,50.1291,50.162,13466.0
2018-07-25 12:30:00,61.13,61.28,61.09,61.25,24704.0,50.1702,50.2933,50.1374,50.2687,24704.0
2018-07-25 13:00:00,61.25,61.3,61.23,61.28,44535.0,50.2687,50.3097,50.2522,50.2933,44535.0
2018-07-25 13:30:00,61.28,61.39,61.2,61.35,318205.0,50.2933,50.3836,50.2276,50.3507,318205.0
2018-07-25 14:00:00,61.34,61.35,61.26,61.29,27582.0,50.3425,50.3507,50.2769,50.3015,27582.0
2018-07-25 14:30:00,61.3,61.41,61.29,61.39,30330.0,50.3097,50.4,50.3015,50.3836,30330.0
2018-07-25 15:00:00,61.39,61.41,61.23,61.28,41144.0,50.3836,50.4,50.2522,50.2933,41144.0
2018-07-25 15:30:00,61.28,61.41,61.19,61.36,474744.0,50.2933,50.4,50.2194,50.3589,474744.0
2018-07-26 09:30:00,61.81,62.04,61.77,61.98,62920.0,50.7283,50.917,50.6954,50.8678,62920.0
2018-07-26 10:00:00,61.96,62.15,61.92,61.95,36794.0,50.8514,51.0073,50.8185,50.8432,36794.0
2018-07-26 10:30:00,61.96,62.3,61.94,62.17,53367.0,50.8514,51.1304,50.835,51.0237,53367.0
2018-07-26 11:00:00,62.17,62.17,61.91,62.07,80613.0,51.0237,51.0237,50.8103,50.9416,80613.0
2018-07-26 11:30:00,62.06,62.06,61.81,61.87,55033.0,50.9334,50.9334,50.7283,50.7775,55033.0
2018-07-26 12:00:00,61.88,62.06,61.85,61.94,80815.0,50.7857,50.9334,50.7611,50.835,80815.0
2018-07-26 12:30:00,61.97,62.04,61.95,62.0,153104.0,50.8596,50.917,50.8432,50.8842,153104.0
2018-07-26 13:00:00,61.99,62.04,61.93,61.96,38361.0,50.876,50.917,50.8267,50.8514,38361.0
2018-07-26 13:30:00,61.95,61.98,61.83,61.83,40697.0,50.8432,50.8678,50.7447,50.7447,40697.0
2018-07-26 14:00:00,61.81,61.94,61.79,61.86,39502.0,50.7283,50.835,50.7118,50.7693,39502.0
2018-07-26 14:30:00,61.87,61.98,61.76,61.98,39985.0,50.7775,50.8678,50.6872,50.8678,39985.0
2018-07-26 15:00:00,61.98,62.07,61.84,62.07,73609.0,50.8678,50.9416,50.7529,50.9416,73609.0
2018-07-26 15:30:00,62.06,62.15,62.04,62.15,203120.0,50.9334,51.0073,50.917,51.0073,203120.0
2018-07-27 09:30:00,62.15,62.35,61.95,62.35,65847.0,51.0073,51.1714,50.8432,51.1714,65847.0
2018-07-27 10:00:00,62.37,62.38,62.14,62.19,73553.0,51.1879,51.1961,50.9991,51.0401,73553.0
2018-07-27 10:30:00,62.22,62.26,61.85,61.89,54042.0,51.0648,51.0976,50.7611,50.7939,54042.0
2018-07-27 11:00:00,61.88,61.88,61.75,61.83,52076.0,50.7857,50.7857,50.679,50.7447,52076.0
2018-07-27 11:30:00,61.84,62.07,61.83,61.95,39948.0,50.7529,50.9416,50.7447,50.8432,39948.0
2018-07-27 12:00:00,61.97,62.01,61.85,62.01,31640.0,50.8596,50.8924,50.7611,50.8924,31640.0
2018-07-27 12:30:00,62.02,62.32,62.0,62.31,49233.0,50.9006,51.1468,50.8842,51.1386,49233.0
2018-07-27 13:00:00,62.32,62.41,62.15,62.2,63605.0,51.1468,51.2207,51.0073,51.0483,63605.0
2018-07-27 13:30:00,62.2,62.2,61.95,61.96,46683.0,51.0483,51.0483,50.8432,50.8514,46683.0
2018-07-27 14:00:00,61.95,62.0,61.88,61.95,48843.0,50.8432,50.8842,50.7857,50.8432,48843.0
2018-07-27 14:30:00,61.94,61.94,61.79,61.84,35060.0,50.835,50.835,50.7118,50.7529,35060.0
2018-07-27 15:00:00,61.84,61.9,61.77,61.88,37267.0,50.7529,50.8021,50.6954,50.7857,37267.0
2018-07-27 15:30:00,61.87,61.94,61.75,61.94,284339.0,50.7775,50.835,50.679,50.835,284339.0
2018-07-30 09:30:00,61.86,61.86,61.49,61.56,30701.0,50.7693,50.7693,50.4656,50.5231,30701.0
2018-07-30 10:00:00,61.59,61.64,61.4,61.48,38442.0,50.5477,50.5887,50.3918,50.4574,38442.0
2018-07-30 10:30:00,61.53,61.58,61.37,61.49,35902.0,50.4985,50.5395,50.3671,50.4656,35902.0
2018-07-30 11:00:00,61.5,61.74,61.48,61.71,43990.0,50.4738,50.6708,50.4574,50.6462,43990.0
2018-07-30 11:30:00,61.72,61.83,61.56,61.58,20115.0,50.6544,50.7447,50.5231,50.5395,20115.0
2018-07-30 12:00:00,61.59,61.68,61.55,61.68,23953.0,50.5477,50.6216,50.5149,50.6216,23953.0
2018-07-30 12:30:00,61.68,61.77,61.67,61.75,14096.0,50.6216,50.6954,50.6134,50.679,14096.0
2018-07-30 13:00:00,61.74,61.76,61.43,61.45,22814.0,50.6708,50.6872,50.4164,50.4328,22814.0
2018-07-30 13:30:00,61.45,61.56,61.43,61.48,15068.0,50.4328,50.5231,50.4164,50.4574,15068.0
2018-07-30 14:00:00,61.47,61.51,61.4,61.4,21101.0,50.4492,50.482,50.3918,50.3918,21101.0
2018-07-30 14:30:00,61.4,61.42,61.29,61.41,26931.0,50.3918,50.4082,50.3015,50.4,26931.0
2018-07-30 15:00:00,61.41,61.41,61.27,61.38,22270.0,50.4,50.4,50.2851,50.3754,22270.0
2018-07-30 15:30:00,61.37,61.44,61.31,61.43,129823.0,50.3671,50.4246,50.3179,50.4164,129823.0
2018-07-31 09:30:00,61.7,61.8,61.39,61.77,75578.0,50.638,50.7201,50.3836,50.6954,75578.0
2018-07-31 10:00:00,61.82,62.07,61.76,61.91,55394.0,50.7365,50.9416,50.6872,50.8103,55394.0
2018-07-31 10:30:00,61.91,61.94,61.76,61.85,61456.0,50.8103,50.835,50.6872,50.7611,61456.0
2018-07-31 11:00:00,61.85,61.86,61.68,61.83,21694.0,50.7611,50.7693,50.6216,50.7447,21694.0
2018-07-31 11:30:00,61.83,61.88,61.48,61.48,109170.0,50.7447,50.7857,50.4574,50.4574,109170.0
2018-07-31 12:00:00,61.47,61.72,61.47,61.69,29221.0,50.4492,50.6544,50.4492,50.6298,29221.0
2018-07-31 12:30:00,61.69,61.76,61.64,61.74,56255.0,50.6298,50.6872,50.5887,50.6708,56255.0
2018-07-31 13:00:00,61.75,61.78,61.69,61.77,32933.0,50.679,50.7036,50.6298,50.6954,32933.0
2018-07-31 13:30:00,61.77,61.79,61.66,61.7,35548.0,50.6954,50.7118,50.6052,50.638,35548.0
2018-07-31 14:00:00,61.69,61.71,61.43,61.64,262904.0,50.6298,50.6462,50.4164,50.5887,262904.0
2018-07-31 14:30:00,61.66,61.88,61.61,61.85,51638.0,50.6052,50.7857,50.5641,50.7611,51638.0
2018-07-31 15:00:00,61.84,61.89,61.72,61.86,95092.0,50.7529,50.7939,50.6544,50.7693,95092.0
2018-07-31 15:30:00,61.86,62.11,61.84,62.05,260937.0,50.7693,50.9745,50.7529,50.9252,260937.0
2018-08-01 09:30:00,61.56,61.88,60.84,60.84,49015.0,50.5231,50.7857,49.9322,49.9322,49015.0
2018-08-01 10:00:00,60.83,61.14,60.79,60.95,149485.0,49.924,50.1784,49.8911,50.0225,149485.0
2018-08-01 10:30:00,60.95,61.08,60.82,60.92,51681.0,50.0225,50.1291,49.9158,49.9978,51681.0
2018-08-01 11:00:00,60.92,61.14,60.78,61.05,193053.0,49.9978,50.1784,49.8829,50.1045,193053.0
2018-08-01 11:30:00,61.07,61.39,61.05,61.22,45702.0,50.1209,50.3836,50.1045,50.244,45702.0
2018-08-01 12:00:00,61.21,61.27,61.03,61.17,43898.0,50.2358,50.2851,50.0881,50.203,43898.0
2018-08-01 12:30:00,61.18,61.38,61.17,61.25,35871.0,50.2112,50.3754,50.203,50.2687,35871.0
2018-08-01 13:00:00,61.24,61.24,61.12,61.21,32551.0,50.2605,50.2605,50.162,50.2358,32551.0
2018-08-01 13:30:00,61.21,61.34,61.14,61.15,53177.0,50.2358,50.3425,50.1784,50.1866,53177.0
2018-08-01 14:00:00,61.12,61.3,61.1,61.16,51549.0,50.162,50.3097,50.1456,50.1948,51549.0
2018-08-01 14:30:00,61.16,61.3,61.13,61.21,44238.0,50.1948,50.3097,50.1702,50.2358,44238.0
2018-08-01 15:00:00,61.21,61.21,60.96,61.03,81819.0,50.2358,50.2358,50.0307,50.0881,81819.0
2018-08-01 15:30:00,61.03,61.41,61.02,61.36,217510.0,50.0881,50.4,50.0799,50.3589,217510.0
2018-08-02 09:30:00,61.36,61.95,61.18,61.36,45826.0,50.3589,50.8432,50.2112,50.3589,45826.0
2018-08-02 10:00:00,61.39,61.45,60.9,61.02,49397.0,50.3836,50.4328,49.9814,50.0799,49397.0
2018-08-02 10:30:00,61.03,61.4,60.98,61.4,67662.0,50.0881,50.3918,50.0471,50.3918,67662.0
2018-08-02 11:00:00,61.39,61.64,61.36,61.5,59459.0,50.3836,50.5887,50.3589,50.4738,59459.0
2018-08-02 11:30:00,61.47,61.67,61.28,61.67,93298.0,50.4492,50.6134,50.2933,50.6134,93298.0
2018-08-02 12:00:00,61.66,61.74,61.61,61.63,94447.0,50.6052,50.6708,50.5641,50.5805,94447.0
2018-08-02 12:30:00,61.62,61.81,61.55,61.8,36463.0,50.5723,50.7283,50.5149,50.7201,36463.0
2018-08-02 13:00:00,61.8,61.85,61.67,61.71,49859.0,50.7201,50.7611,50.6134,50.6462,49859.0
2018-08-02 13:30:00,61.72,61.72,61.54,61.68,56576.0,50.6544,50.6544,50.5067,50.6216,56576.0
2018-08-02 14:00:00,61.68,61.81,61.64,61.7,55980.0,50.6216,50.7283,50.5887,50.638,55980.0
2018-08-02 14:30:00,61.71,61.76,61.61,61.67,83119.0,50.6462,50.6872,50.5641,50.6134,83119.0
2018-08-02 15:00:00,61.68,61.9,61.63,61.82,97413.0,50.6216,50.8021,50.5805,50.7365,97413.0
2018-08-02 15:30:00,61.82,61.94,61.73,61.79,295211.0,50.7365,50.835,50.6626,50.7118,295211.0
2018-08-03 09:30:00,62.0,62.09,61.07,61.55,140615.0,50.8842,50.9581,50.1209,50.5149,140615.0
2018-08-03 10:00:00,61.54,62.1,61.47,62.06,75035.0,50.5067,50.9663,50.4492,50.9334,75035.0
2018-08-03 10:30:00,62.04,62.38,62.04,62.36,96113.0,50.917,51.1961,50.917,51.1797,96113.0
2018-08-03 11:00:00,62.36,62.36,62.23,62.27,51609.0,51.1797,51.1797,51.073,51.1058,51609.0
2018-08-03 11:30:00,62.28,62.35,62.22,62.3,57128.0,51.114,51.1714,51.0648,51.1304,57128.0
2018-08-03 12:00:00,62.3,62.49,62.23,62.42,50503.0,51.1304,51.2863,51.073,51.2289,50503.0
2018-08-03 12:30:00,62.42,62.6,62.37,62.49,40347.0,51.2289,51.3766,51.1879,51.2863,40347.0
2018-08-03 13:00:00,62.5,62.68,62.45,62.66,48351.0,51.2946,51.4423,51.2535,51.4259,48351.0
2018-08-03 13:30:00,62.66,62.7,62.33,62.39,41589.0,51.4259,51.4587,51.155,51.2043,41589.0
2018-08-03 14:00:00,62.38,62.61,62.29,62.61,53944.0,51.1961,51.3848,51.1222,51.3848,53944.0
2018-08-03 14:30:00,62.61,62.76,62.57,62.66,86159.0,51.3848,51.5079,51.352,51.4259,86159.0
2018-08-03 15:00:00,62.65,62.65,62.46,62.52,144080.0,51.4177,51.4177,51.2617,51.311,144080.0
2018-08-03 15:30:00,62.53,62.59,62.35,62.43,299679.0,51.3192,51.3684,51.1714,51.2371,299679.0
2018-08-06 09:30:00,62.68,62.86,62.29,62.62,51217.0,51.4423,51.59,51.1222,51.393,51217.0
2018-08-06 10:00:00,62.65,62.77,62.57,62.64,28509.0,51.4177,51.5161,51.352,51.4095,28509.0
2018-08-06 10:30:00,62.63,62.77,62.51,62.72,40972.0,51.4012,51.5161,51.3028,51.4751,40972.0
2018-08-06 11:00:00,62.7,62.77,62.57,62.7,44641.0,51.4587,51.5161,51.352,51.4587,44641.0
2018-08-06 11:30:00,62.69,62.69,62.56,62.57,42669.0,51.4505,51.4505,51.3438,51.352,42669.0
2018-08-06 12:00:00,62.55,62.71,62.55,62.65,32422.0,51.3356,51.4669,51.3356,51.4177,32422.0
2018-08-06 12:30:00,62.65,62.72,62.56,62.64,37990.0,51.4177,51.4751,51.3438,51.4095,37990.0
2018-08-06 13:00:00,62.65,62.66,62.56,62.56,36042.0,51.4177,51.4259,51.3438,51.3438,36042.0
2018-08-06 13:30:00,62.57,62.62,62.48,62.61,43316.0,51.352,51.393,51.2781,51.3848,43316.0
2018-08-06 14:00:00,62.6,62.61,62.45,62.45,40810.0,51.3766,51.3848,51.2535,51.2535,40810.0
2018-08-06 14:30:00,62.45,62.54,62.4,62.4,46693.0,51.2535,51.3274,51.2125,51.2125,46693.0
2018-08-06 15:00:00,62.4,62.45,62.33,62.45,70139.0,51.2125,51.2535,51.155,51.2535,70139.0
2018-08-06 15:30:00,62.45,62.6,62.4,62.57,269390.0,51.2535,51.3766,51.2125,51.352,269390.0
2018-08-07 09:30:00,62.43,62.43,61.96,62.01,89894.0,51.2371,51.2371,50.8514,50.8924,89894.0
2018-08-07 10:00:00,62.02,62.17,61.98,62.03,49379.0,50.9006,51.0237,50.8678,50.9088,49379.0
2018-08-07 10:30:00,62.03,62.34,61.98,62.32,56372.0,50.9088,51.1632,50.8678,51.1468,56372.0
2018-08-07 11:00:00,62.32,62.43,62.28,62.33,60088.0,51.1468,51.2371,51.114,51.155,60088.0
2018-08-07 11:30:00,62.31,62.4,62.26,62.35,52928.0,51.1386,51.2125,51.0976,51.1714,52928.0
2018-08-07 12:00:00,62.34,62.57,62.34,62.56,60540.0,51.1632,51.352,51.1632,51.3438,60540.0
2018-08-07 12:30:00,62.57,62.59,62.47,62.56,52549.0,51.352,51.3684,51.2699,51.3438,52549.0
2018-08-07 13:00:00,62.57,62.69,62.54,62.61,41206.0,51.352,51.4505,51.3274,51.3848,41206.0
2018-08-07 13:30:00,62.61,62.72,62.56,62.71,44876.0,51.3848,51.4751,51.3438,51.4669,44876.0
2018-08-07 14:00:00,62.71,62.71,62.55,62.64,49160.0,51.4669,51.4669,51.3356,51.4095,49160.0
2018-08-07 14:30:00,62.64,62.73,62.63,62.7,29607.0,51.4095,51.4833,51.4012,51.4587,29607.0
2018-08-07 15:00:00,62.71,62.75,62.65,62.67,44877.0,51.4669,51.4997,51.4177,51.4341,44877.0
2018-08-07 15:30:00,62.67,62.68,62.54,62.6,178767.0,51.4341,51.4423,51.3274,51.3766,178767.0
2018-08-08 09:30:00,62.43,62.78,62.33,62.57,33124.0,51.2371,51.5244,51.155,51.352,33124.0
2018-08-08 10:00:00,62.55,62.63,62.38,62.61,46147.0,51.3356,51.4012,51.1961,51.3848,46147.0
2018-08-08 10:30:00,62.65,62.67,62.48,62.64,43775.0,51.4177,51.4341,51.2781,51.4095,43775.0
2018-08-08 11:00:00,62.64,62.77,62.61,62.75,47378.0,51.4095,51.5161,51.3848,51.4997,47378.0
2018-08-08 11:30:00,62.75,62.86,62.69,62.8,34951.0,51.4997,51.59,51.4505,51.5408,34951.0
2018-08-08 12:00:00,62.82,62.85,62.68,62.71,38813.0,51.5572,51.5818,51.4423,51.4669,38813.0
2018-08-08 12:30:00,62.7,62.7,62.61,62.65,19698.0,51.4587,51.4587,51.3848,51.4177,19698.0
2018-08-08 13:00:00,62.67,62.69,62.61,62.66,28131.0,51.4341,51.4505,51.3848,51.4259,28131.0
2018-08-08 13:30:00,62.68,62.69,62.55,62.58,30009.0,51.4423,51.4505,51.3356,51.3602,30009.0
2018-08-08 14:00:00,62.57,62.62,62.52,62.52,28702.0,51.352,51.393,51.311,51.311,28702.0
2018-08-08 14:30:00,62.53,62.55,62.44,62.46,38941.0,51.3192,51.3356,51.2453,51.2617,38941.0
2018-08-08 15:00:00,62.48,62.6,62.45,62.51,57005.0,51.2781,51.3766,51.2535,51.3028,57005.0
2018-08-08 15:30:00,62.51,62.67,62.49,62.6,155053.0,51.3028,51.4341,51.2863,51.3766,155053.0
2018-08-09 09:30:00,62.66,62.84,62.37,62.69,41363.0,51.4259,51.5736,51.1879,51.4505,41363.0
2018-08-09 10:00:00,62.71,62.74,62.51,62.64,50515.0,51.4669,51.4915,51.3028,51.4095,50515.0
2018-08-09 10:30:00,62.64,62.77,62.58,62.67,48724.0,51.4095,51.5161,51.3602,51.4341,48724.0
2018-08-09 11:00:00,62.69,62.7,62.56,62.62,48352.0,51.4505,51.4587,51.3438,51.393,48352.0
2018-08-09 11:30:00,62.62,62.78,62.62,62.68,21664.0,51.393,51.5244,51.393,51.4423,21664.0
2018-08-09 12:00:00,62.67,62.7,62.64,62.7,18167.0,51.4341,51.4587,51.4095,51.4587,18167.0
2018-08-09 12:30:00,62.71,62.8,62.7,62.8,21638.0,51.4669,51.5408,51.4587,51.5408,21638.0
2018-08-09 13:00:00,62.8,62.88,62.79,62.87,25974.0,51.5408,51.6064,51.5326,51.5982,25974.0
2018-08-09 13:30:00,62.87,62.9,62.81,62.85,39343.0,51.5982,51.6228,51.549,51.5818,39343.0
2018-08-09 14:00:00,62.86,62.86,62.76,62.8,47726.0,51.59,51.59,51.5079,51.5408,47726.0
2018-08-09 14:30:00,62.8,62.81,62.74,62.76,50043.0,51.5408,51.549,51.4915,51.5079,50043.0
2018-08-09 15:00:00,62.75,62.85,62.7,62.85,61193.0,51.4997,51.5818,51.4587,51.5818,61193.0
2018-08-09 15:30:00,62.85,62.9,62.78,62.84,168948.0,51.5818,51.6228,51.5244,51.5736,168948.0
2018-08-10 09:30:00,62.99,63.41,62.87,63.32,61288.0,51.6967,52.0414,51.5982,51.9675,61288.0
2018-08-10 10:00:00,63.34,63.38,62.94,63.09,60436.0,51.984,52.0168,51.6557,51.7788,60436.0
2018-08-10 10:30:00,63.08,63.17,62.95,63.04,57005.0,51.7706,51.8444,51.6639,51.7377,57005.0
2018-08-10 11:00:00,63.04,63.17,62.97,63.16,36285.0,51.7377,51.8444,51.6803,51.8362,36285.0
2018-08-10 11:30:00,63.15,63.17,62.98,62.99,28563.0,51.828,51.8444,51.6885,51.6967,28563.0
2018-08-10 12:00:00,63.0,63.02,62.83,62.93,37376.0,51.7049,51.7213,51.5654,51.6475,37376.0
2018-08-10 12:30:00,62.92,62.92,62.74,62.77,16480.0,51.6393,51.6393,51.4915,51.5161,16480.0
2018-08-10 13:00:00,62.79,62.88,62.76,62.8,23118.0,51.5326,51.6064,51.5079,51.5408,23118.0
2018-08-10 13:30:00,62.81,63.0,62.8,62.99,29306.0,51.549,51.7049,51.5408,51.6967,29306.0
2018-08-10 14:00:00,62.98,63.02,62.95,63.02,42508.0,51.6885,51.7213,51.6639,51.7213,42508.0
2018-08-10 14:30:00,63.01,63.02,62.9,62.94,20010.0,51.7131,51.7213,51.6228,51.6557,20010.0
2018-08-10 15:00:00,62.93,62.94,62.75,62.87,39583.0,51.6475,51.6557,51.4997,51.5982,39583.0
2018-08-10 15:30:00,62.87,62.87,62.7,62.77,166321.0,51.5982,51.5982,51.4587,51.5161,166321.0
2018-08-13 09:30:00,62.84,63.02,62.68,62.82,26880.0,51.5736,51.7213,51.4423,51.5572,26880.0
2018-08-13 10:00:00,62.81,62.96,62.62,62.72,23120.0,51.549,51.6721,51.393,51.4751,23120.0
2018-08-13 10:30:00,62.72,62.83,62.61,62.65,26209.0,51.4751,51.5654,51.3848,51.4177,26209.0
2018-08-13 11:00:00,62.65,62.8,62.62,62.73,42442.0,51.4177,51.5408,51.393,51.4833,42442.0
2018-08-13 11:30:00,62.77,62.84,62.66,62.66,33549.0,51.5161,51.5736,51.4259,51.4259,33549.0
2018-08-13 12:00:00,62.65,62.75,62.6,62.73,18769.0,51.4177,51.4997,51.3766,51.4833,18769.0
2018-08-13 12:30:00,62.72,62.76,62.65,62.68,42731.0,51.4751,51.5079,51.4177,51.4423,42731.0
2018-08-13 13:00:00,62.68,62.85,62.66,62.8,36529.0,51.4423,51.5818,51.4259,51.5408,36529.0
2018-08-13 13:30:00,62.82,62.92,62.78,62.87,27026.0,51.5572,51.6393,51.5244,51.5982,27026.0
2018-08-13 14:00:00,62.88,62.91,62.82,62.89,29748.0,51.6064,51.631,51.5572,51.6146,29748.0
2018-08-13 14:30:00,62.89,63.07,62.88,63.0,44177.0,51.6146,51.7624,51.6064,51.7049,44177.0
2018-08-13 15:00:00,63.0,63.05,62.94,62.96,34904.0,51.7049,51.7459,51.6557,51.6721,34904.0
2018-08-13 15:30:00,62.94,63.02,62.86,62.98,133279.0,51.6557,51.7213,51.59,51.6885,133279.0
2018-08-14 09:30:00,62.89,63.19,62.75,63.04,44074.0,51.6146,51.8608,51.4997,51.7377,44074.0
2018-08-14 10:00:00,63.04,63.17,62.96,63.13,53865.0,51.7377,51.8444,51.6721,51.8116,53865.0
2018-08-14 10:30:00,63.12,63.18,63.01,63.12,38990.0,51.8034,51.8526,51.7131,51.8034,38990.0
2018-08-14 11:00:00,63.12,63.23,63.05,63.06,54956.0,51.8034,51.8937,51.7459,51.7542,54956.0
2018-08-14 11:30:00,63.07,63.39,63.06,63.37,81002.0,51.7624,52.025,51.7542,52.0086,81002.0
2018-08-14 12:00:00,63.38,63.43,63.28,63.32,23363.0,52.0168,52.0578,51.9347,51.9675,23363.0
2018-08-14 12:30:00,63.32,63.34,63.18,63.2,31198.0,51.9675,51.984,51.8526,51.8691,31198.0
2018-08-14 13:00:00,63.2,63.22,63.16,63.22,18974.0,51.8691,51.8855,51.8362,51.8855,18974.0
2018-08-14 13:30:00,63.19,63.25,63.18,63.23,109570.0,51.8608,51.9101,51.8526,51.8937,109570.0
2018-08-14 14:00:00,63.23,63.31,63.22,63.22,30511.0,51.8937,51.9593,51.8855,51.8855,30511.0
2018-08-14 14:30:00,63.21,63.26,63.13,63.18,27707.0,51.8773,51.9183,51.8116,51.8526,27707.0
2018-08-14 15:00:00,63.17,63.21,63.05,63.06,52298.0,51.8444,51.8773,51.7459,51.7542,52298.0
2018-08-14 15:30:00,63.07,63.11,63.05,63.11,139981.0,51.7624,51.7952,51.7459,51.7952,139981.0
2018-08-15 09:30:00,63.29,63.59,62.98,63.59,52403.0,51.9429,52.1891,51.6885,52.1891,52403.0
2018-08-15 10:00:00,63.61,63.92,63.55,63.92,32092.0,52.2055,52.46,52.1563,52.46,32092.0
2018-08-15 10:30:00,63.93,64.07,63.86,63.95,36067.0,52.4682,52.5831,52.4107,52.4846,36067.0
2018-08-15 11:00:00,63.94,64.0,63.8,63.83,33731.0,52.4764,52.5256,52.3615,52.3861,33731.0
2018-08-15 11:30:00,63.84,63.87,63.73,63.82,26566.0,52.3943,52.4189,52.304,52.3779,26566.0
2018-08-15 12:00:00,63.83,63.84,63.76,63.84,18909.0,52.3861,52.3943,52.3287,52.3943,18909.0
2018-08-15 12:30:00,63.82,63.82,63.61,63.61,40254.0,52.3779,52.3779,52.2055,52.2055,40254.0
2018-08-15 13:00:00,63.6,63.68,63.55,63.57,34582.0,52.1973,52.263,52.1563,52.1727,34582.0
2018-08-15 13:30:00,63.58,63.64,63.49,63.58,44554.0,52.1809,52.2302,52.1071,52.1809,44554.0
2018-08-15 14:00:00,63.58,63.69,63.5,63.61,40621.0,52.1809,52.2712,52.1153,52.2055,40621.0
2018-08-15 14:30:00,63.62,63.63,63.41,63.48,42359.0,52.2138,52.222,52.0414,52.0989,42359.0
2018-08-15 15:00:00,63.48,63.6,63.4,63.45,64211.0,52.0989,52.1973,52.0332,52.0742,64211.0
2018-08-15 15:30:00,63.46,63.7,63.43,63.62,179477.0,52.0824,52.2794,52.0578,52.2138,179477.0
2018-08-16 09:30:00,63.55,63.67,63.31,63.47,97205.0,52.1563,52.2548,51.9593,52.0906,97205.0
2018-08-16 10:00:00,63.49,63.56,63.3,63.49,79013.0,52.1071,52.1645,51.9511,52.1071,79013.0
2018-08-16 10:30:00,63.46,63.81,63.46,63.8,82265.0,52.0824,52.3697,52.0824,52.3615,82265.0
2018-08-16 11:00:00,63.8,63.96,63.74,63.95,108570.0,52.3615,52.4928,52.3122,52.4846,108570.0
2018-08-16 11:30:00,63.97,64.06,63.83,63.89,137178.0,52.501,52.5749,52.3861,52.4353,137178.0
2018-08-16 12:00:00,63.89,63.97,63.8,63.83,157767.0,52.4353,52.501,52.3615,52.3861,157767.0
2018-08-16 12:30:00,63.85,64.05,63.85,64.03,109644.0,52.4025,52.5667,52.4025,52.5502,109644.0
2018-08-16 13:00:00,64.03,64.18,63.96,64.1,77870.0,52.5502,52.6734,52.4928,52.6077,77870.0
2018-08-16 13:30:00,64.1,64.22,64.09,64.13,68070.0,52.6077,52.7062,52.5995,52.6323,68070.0
2018-08-16 14:00:00,64.11,64.3,64.06,64.3,93512.0,52.6159,52.7718,52.5749,52.7718,93512.0
2018-08-16 14:30:00,64.29,64.34,64.24,64.34,146295.0,52.7636,52.8047,52.7226,52.8047,146295.0
2018-08-16 15:00:00,64.35,64.43,64.29,64.35,180511.0,52.8129,52.8785,52.7636,52.8129,180511.0
2018-08-16 15:30:00,64.35,64.47,64.3,64.45,369200.0,52.8129,52.9114,52.7718,52.8949,369200.0
2018-08-17 09:30:00,64.35,64.62,64.19,64.42,91483.0,52.8129,53.0345,52.6816,52.8703,91483.0
2018-08-17 10:00:00,64.43,64.77,64.41,64.77,100964.0,52.8785,53.1576,52.8621,53.1576,100964.0
2018-08-17 10:30:00,64.78,64.96,64.64,64.9,80527.0,53.1658,53.3135,53.0509,53.2643,80527.0
2018-08-17 11:00:00,64.92,64.92,64.64,64.67,53414.0,53.2807,53.2807,53.0509,53.0755,53414.0
2018-08-17 11:30:00,64.68,64.69,64.51,64.52,77233.0,53.0837,53.0919,52.9442,52.9524,77233.0
2018-08-17 12:00:00,64.52,64.73,64.52,64.7,102732.0,52.9524,53.1247,52.9524,53.1001,102732.0
2018-08-17 12:30:00,64.71,64.74,64.63,64.73,51401.0,53.1083,53.133,53.0427,53.1247,51401.0
2018-08-17 13:00:00,64.72,64.78,64.69,64.75,28804.0,53.1165,53.1658,53.0919,53.1412,28804.0
2018-08-17 13:30:00,64.75,64.85,64.74,64.81,43069.0,53.1412,53.2232,53.133,53.1904,43069.0
2018-08-17 14:00:00,64.82,64.91,64.64,64.71,78001.0,53.1986,53.2725,53.0509,53.1083,78001.0
2018-08-17 14:30:00,64.71,64.8,64.69,64.8,42744.0,53.1083,53.1822,53.0919,53.1822,42744.0
2018-08-17 15:00:00,64.78,64.83,64.71,64.75,81373.0,53.1658,53.2068,53.1083,53.1412,81373.0
2018-08-17 15:30:00,64.75,64.82,64.65,64.77,221453.0,53.1412,53.1986,53.0591,53.1576,221453.0
2018-08-20 09:30:00,64.98,65.09,64.67,64.82,113925.0,53.3299,53.4202,53.0755,53.1986,113925.0
2018-08-20 10:00:00,64.8,64.86,64.69,64.72,46712.0,53.1822,53.2314,53.0919,53.1165,46712.0
2018-08-20 10:30:00,64.74,64.82,64.68,64.73,30669.0,53.133,53.1986,53.0837,53.1247,30669.0
2018-08-20 11:00:00,64.73,64.8,64.59,64.59,24506.0,53.1247,53.1822,53.0098,53.0098,24506.0
2018-08-20 11:30:00,64.59,64.64,64.53,64.59,32986.0,53.0098,53.0509,52.9606,53.0098,32986.0
2018-08-20 12:00:00,64.61,64.67,64.54,64.62,22327.0,53.0263,53.0755,52.9688,53.0345,22327.0
2018-08-20 12:30:00,64.63,64.65,64.53,64.53,21828.0,53.0427,53.0591,52.9606,52.9606,21828.0
2018-08-20 13:00:00,64.53,64.67,64.49,64.59,58595.0,52.9606,53.0755,52.9278,53.0098,58595.0
2018-08-20 13:30:00,64.6,64.62,64.52,64.55,29140.0,53.0181,53.0345,52.9524,52.977,29140.0
2018-08-20 14:00:00,64.55,64.64,64.47,64.47,86983.0,52.977,53.0509,52.9114,52.9114,86983.0
2018-08-20 14:30:00,64.47,64.54,64.37,64.52,32111.0,52.9114,52.9688,52.8293,52.9524,32111.0
2018-08-20 15:00:00,64.51,64.58,64.49,64.53,38819.0,52.9442,53.0016,52.9278,52.9606,38819.0
2018-08-20 15:30:00,64.51,64.59,64.47,64.57,179552.0,52.9442,53.0098,52.9114,52.9934,179552.0
2018-08-21 09:30:00,64.47,64.47,64.06,64.17,22142.0,52.9114,52.9114,52.5749,52.6651,22142.0
2018-08-21 10:00:00,64.18,64.21,64.01,64.07,45804.0,52.6734,52.698,52.5338,52.5831,45804.0
2018-08-21 10:30:00,64.08,64.08,63.9,63.92,43859.0,52.5913,52.5913,52.4436,52.46,43859.0
2018-08-21 11:00:00,63.93,64.17,63.92,64.12,33309.0,52.4682,52.6651,52.46,52.6241,33309.0
2018-08-21 11:30:00,64.15,64.16,63.95,63.98,30168.0,52.6487,52.6569,52.4846,52.5092,30168.0
2018-08-21 12:00:00,63.98,64.03,63.94,63.96,36289.0,52.5092,52.5502,52.4764,52.4928,36289.0
2018-08-21 12:30:00,63.98,64.12,63.95,64.11,113743.0,52.5092,52.6241,52.4846,52.6159,113743.0
2018-08-21 13:00:00,64.11,64.13,64.02,64.09,33388.0,52.6159,52.6323,52.542,52.5995,33388.0
2018-08-21 13:30:00,64.09,64.11,64.0,64.02,30957.0,52.5995,52.6159,52.5256,52.542,30957.0
2018-08-21 14:00:00,64.02,64.15,64.02,64.14,53718.0,52.542,52.6487,52.542,52.6405,53718.0
2018-08-21 14:30:00,64.14,64.25,64.1,64.24,45602.0,52.6405,52.7308,52.6077,52.7226,45602.0
2018-08-21 15:00:00,64.24,64.3,64.19,64.29,63050.0,52.7226,52.7718,52.6816,52.7636,63050.0
2018-08-21 15:30:00,64.29,64.29,64.13,64.2,189902.0,52.7636,52.7636,52.6323,52.6898,189902.0
2018-08-22 09:30:00,64.21,64.31,63.99,64.01,38031.0,52.698,52.78,52.5174,52.5338,38031.0
2018-08-22 10:00:00,63.99,64.01,63.82,63.82,29234.0,52.5174,52.5338,52.3779,52.3779,29234.0
2018-08-22 10:30:00,63.82,63.83,63.6,63.6,57307.0,52.3779,52.3861,52.1973,52.1973,57307.0
2018-08-22 11:00:00,63.6,63.71,63.57,63.64,32734.0,52.1973,52.2876,52.1727,52.2302,32734.0
2018-08-22 11:30:00,63.67,63.71,63.47,63.48,26615.0,52.2548,52.2876,52.0906,52.0989,26615.0
2018-08-22 12:00:00,63.49,63.55,63.44,63.54,28540.0,52.1071,52.1563,52.066,52.1481,28540.0
2018-08-22 12:30:00,63.52,63.59,63.49,63.55,63411.0,52.1317,52.1891,52.1071,52.1563,63411.0
2018-08-22 13:00:00,63.56,63.56,63.44,63.48,33858.0,52.1645,52.1645,52.066,52.0989,33858.0
2018-08-22 13:30:00,63.49,63.61,63.47,63.61,29856.0,52.1071,52.2055,52.0906,52.2055,29856.0
2018-08-22 14:00:00,63.62,63.71,63.45,63.5,65593.0,52.2138,52.2876,52.0742,52.1153,65593.0
2018-08-22 14:30:00,63.51,63.55,63.44,63.44,29421.0,52.1235,52.1563,52.066,52.066,29421.0
2018-08-22 15:00:00,63.44,63.44,63.27,63.27,35185.0,52.066,52.066,51.9265,51.9265,35185.0
2018-08-22 15:30:00,63.28,63.6,63.27,63.56,196615.0,51.9347,52.1973,51.9265,52.1645,196615.0
2018-08-23 09:30:00,63.64,63.9,63.58,63.66,34151.0,52.2302,52.4436,52.1809,52.2466,34151.0
2018-08-23 10:00:00,63.66,63.76,63.58,63.69,31471.0,52.2466,52.3287,52.1809,52.2712,31471.0
2018-08-23 10:30:00,63.7,63.72,63.52,63.58,29631.0,52.2794,52.2958,52.1317,52.1809,29631.0
2018-08-23 11:00:00,63.58,63.84,63.51,63.69,57365.0,52.1809,52.3943,52.1235,52.2712,57365.0
2018-08-23 11:30:00,63.69,64.07,63.69,63.87,44493.0,52.2712,52.5831,52.2712,52.4189,44493.0
2018-08-23 12:00:00,63.88,63.88,63.54,63.55,159110.0,52.4271,52.4271,52.1481,52.1563,159110.0
2018-08-23 12:30:00,63.55,63.68,63.52,63.57,90314.0,52.1563,52.263,52.1317,52.1727,90314.0
2018-08-23 13:00:00,63.57,63.69,63.55,63.67,43258.0,52.1727,52.2712,52.1563,52.2548,43258.0
2018-08-23 13:30:00,63.66,63.68,63.5,63.55,53850.0,52.2466,52.263,52.1153,52.1563,53850.0
2018-08-23 14:00:00,63.55,63.55,63.42,63.48,54542.0,52.1563,52.1563,52.0496,52.0989,54542.0
2018-08-23 14:30:00,63.48,63.65,63.47,63.62,50546.0,52.0989,52.2384,52.0906,52.2138,50546.0
2018-08-23 15:00:00,63.63,63.72,63.55,63.68,48991.0,52.222,52.2958,52.1563,52.263,48991.0
2018-08-23 15:30:00,63.69,63.69,63.53,63.65,157861.0,52.2712,52.2712,52.1399,52.2384,157861.0
2018-08-24 09:30:00,63.64,63.81,63.33,63.38,27901.0,52.2302,52.3697,51.9757,52.0168,27901.0
2018-08-24 10:00:00,63.42,63.66,63.28,63.47,59666.0,52.0496,52.2466,51.9347,52.0906,59666.0
2018-08-24 10:30:00,63.46,63.56,63.34,63.44,18568.0,52.0824,52.1645,51.984,52.066,18568.0
2018-08-24 11:00:00,63.43,63.69,63.42,63.67,53837.0,52.0578,52.2712,52.0496,52.2548,53837.0
2018-08-24 11:30:00,63.68,63.8,63.68,63.75,21160.0,52.263,52.3615,52.263,52.3204,21160.0
2018-08-24 12:00:00,63.77,63.9,63.77,63.8,23165.0,52.3369,52.4436,52.3369,52.3615,23165.0
2018-08-24 12:30:00,63.8,63.9,63.78,63.88,23394.0,52.3615,52.4436,52.3451,52.4271,23394.0
2018-08-24 13:00:00,63.87,63.93,63.76,63.77,26723.0,52.4189,52.4682,52.3287,52.3369,26723.0
2018-08-24 13:30:00,63.78,63.87,63.73,63.85,24775.0,52.3451,52.4189,52.304,52.4025,24775.0
2018-08-24 14:00:00,63.85,63.86,63.74,63.75,30405.0,52.4025,52.4107,52.3122,52.3204,30405.0
2018-08-24 14:30:00,63.75,63.83,63.74,63.8,28842.0,52.3204,52.3861,52.3122,52.3615,28842.0
2018-08-24 15:00:00,63.8,63.99,63.77,63.96,40824.0,52.3615,52.5174,52.3369,52.4928,40824.0
2018-08-24 15:30:00,63.97,64.02,63.89,63.98,165756.0,52.501,52.542,52.4353,52.5092,165756.0
2018-08-27 09:30:00,64.07,64.21,63.47,63.57,28090.0,52.5831,52.698,52.0906,52.1727,28090.0
2018-08-27 10:00:00,63.58,63.62,63.11,63.12,38137.0,52.1809,52.2138,51.7952,51.8034,38137.0
2018-08-27 10:30:00,63.15,63.26,63.04,63.17,21985.0,51.828,51.9183,51.7377,51.8444,21985.0
2018-08-27 11:00:00,63.14,63.32,63.13,63.22,20134.0,51.8198,51.9675,51.8116,51.8855,20134.0
2018-08-27 11:30:00,63.23,63.3,63.13,63.2,18541.0,51.8937,51.9511,51.8116,51.8691,18541.0
2018-08-27 12:00:00,63.2,63.23,63.12,63.2,29231.0,51.8691,51.8937,51.8034,51.8691,29231.0
2018-08-27 12:30:00,63.21,63.26,63.18,63.25,18463.0,51.8773,51.9183,51.8526,51.9101,18463.0
2018-08-27 13:00:00,63.24,63.25,63.16,63.21,26708.0,51.9019,51.9101,51.8362,51.8773,26708.0
2018-08-27 13:30:00,63.21,63.29,63.2,63.25,21562.0,51.8773,51.9429,51.8691,51.9101,21562.0
2018-08-27 14:00:00,63.26,63.51,63.23,63.44,30588.0,51.9183,52.1235,51.8937,52.066,30588.0
2018-08-27 14:30:00,63.44,63.5,63.4,63.48,50861.0,52.066,52.1153,52.0332,52.0989,50861.0
2018-08-27 15:00:00,63.48,63.54,63.39,63.39,52690.0,52.0989,52.1481,52.025,52.025,52690.0
2018-08-27 15:30:00,63.4,63.49,63.34,63.37,105036.0,52.0332,52.1071,51.984,52.0086,105036.0
2018-08-28 09:30:00,63.23,63.32,63.01,63.2,43196.0,51.8937,51.9675,51.7131,51.8691,43196.0
2018-08-28 10:00:00,63.19,63.2,62.81,62.95,151825.0,51.8608,51.8691,51.549,51.6639,151825.0
2018-08-28 10:30:00,62.95,62.99,62.83,62.92,82311.0,51.6639,51.6967,51.5654,51.6393,82311.0
2018-08-28 11:00:00,62.93,63.06,62.88,63.05,65357.0,51.6475,51.7542,51.6064,51.7459,65357.0
2018-08-28 11:30:00,63.05,63.18,63.05,63.11,64174.0,51.7459,51.8526,51.7459,51.7952,64174.0
2018-08-28 12:00:00,63.12,63.16,63.02,63.15,45449.0,51.8034,51.8362,51.7213,51.828,45449.0
2018-08-28 12:30:00,63.14,63.29,63.12,63.17,42674.0,51.8198,51.9429,51.8034,51.8444,42674.0
2018-08-28 13:00:00,63.15,63.33,63.15,63.25,34570.0,51.828,51.9757,51.828,51.9101,34570.0
2018-08-28 13:30:00,63.25,63.26,63.12,63.13,42352.0,51.9101,51.9183,51.8034,51.8116,42352.0
2018-08-28 14:00:00,63.13,63.2,63.08,63.08,53757.0,51.8116,51.8691,51.7706,51.7706,53757.0
2018-08-28 14:30:00,63.09,63.15,63.05,63.11,77504.0,51.7788,51.828,51.7459,51.7952,77504.0
2018-08-28 15:00:00,63.11,63.12,63.03,63.03,72874.0,51.7952,51.8034,51.7295,51.7295,72874.0
2018-08-28 15:30:00,63.03,63.23,63.03,63.21,268061.0,51.7295,51.8937,51.7295,51.8773,268061.0
2018-08-29 09:30:00,63.27,63.46,63.12,63.41,69160.0,51.9265,52.0824,51.8034,52.0414,69160.0
2018-08-29 10:00:00,63.42,63.45,63.18,63.3,34953.0,52.0496,52.0742,51.8526,51.9511,34953.0
2018-08-29 10:30:00,63.28,63.28,63.06,63.07,41734.0,51.9347,51.9347,51.7542,51.7624,41734.0
2018-08-29 11:00:00,63.07,63.35,63.06,63.35,46059.0,51.7624,51.9922,51.7542,51.9922,46059.0
2018-08-29 11:30:00,63.35,63.37,63.25,63.3,34265.0,51.9922,52.0086,51.9101,51.9511,34265.0
2018-08-29 12:00:00,63.31,63.36,63.23,63.26,42242.0,51.9593,52.0004,51.8937,51.9183,42242.0
2018-08-29 12:30:00,63.26,63.39,63.25,63.26,39684.0,51.9183,52.025,51.9101,51.9183,39684.0
2018-08-29 13:00:00,63.26,63.44,63.26,63.4,28199.0,51.9183,52.066,51.9183,52.0332,28199.0
2018-08-29 13:30:00,63.4,63.42,63.27,63.28,93129.0,52.0332,52.0496,51.9265,51.9347,93129.0
2018-08-29 14:00:00,63.28,63.36,63.24,63.26,40753.0,51.9347,52.0004,51.9019,51.9183,40753.0
2018-08-29 14:30:00,63.26,63.32,63.19,63.24,144321.0,51.9183,51.9675,51.8608,51.9019,144321.0
2018-08-29 15:00:00,63.24,63.4,63.15,63.39,89102.0,51.9019,52.0332,51.828,52.025,89102.0
2018-08-29 15:30:00,63.38,63.49,63.35,63.45,192612.0,52.0168,52.1071,51.9922,52.0742,192612.0
2018-08-30 09:30:00,63.58,63.68,63.43,63.51,221466.0,52.1809,52.263,52.0578,52.1235,221466.0
2018-08-30 10:00:00,63.51,63.87,63.46,63.76,83799.0,52.1235,52.4189,52.0824,52.3287,83799.0
2018-08-30 10:30:00,63.76,63.77,63.46,63.56,92313.0,52.3287,52.3369,52.0824,52.1645,92313.0
2018-08-30 11:00:00,63.55,63.64,63.51,63.56,105640.0,52.1563,52.2302,52.1235,52.1645,105640.0
2018-08-30 11:30:00,63.54,63.68,63.51,63.66,76706.0,52.1481,52.263,52.1235,52.2466,76706.0
2018-08-30 12:00:00,63.66,63.69,63.57,63.63,66113.0,52.2466,52.2712,52.1727,52.222,66113.0
2018-08-30 12:30:00,63.64,63.66,63.5,63.55,67547.0,52.2302,52.2466,52.1153,52.1563,67547.0
2018-08-30 13:00:00,63.56,63.66,63.54,63.64,34021.0,52.1645,52.2466,52.1481,52.2302,34021.0
2018-08-30 13:30:00,63.63,63.66,63.54,63.56,44538.0,52.222,52.2466,52.1481,52.1645,44538.0
2018-08-30 14:00:00,63.56,63.57,63.36,63.51,44729.0,52.1645,52.1727,52.0004,52.1235,44729.0
2018-08-30 14:30:00,63.51,63.57,63.46,63.51,78481.0,52.1235,52.1727,52.0824,52.1235,78481.0
2018-08-30 15:00:00,63.51,63.6,63.45,63.54,67495.0,52.1235,52.1973,52.0742,52.1481,67495.0
2018-08-30 15:30:00,63.55,63.64,63.51,63.57,214040.0,52.1563,52.2302,52.1235,52.1727,214040.0
2018-08-31 09:30:00,63.65,63.96,63.65,63.94,65140.0,52.2384,52.4928,52.2384,52.4764,65140.0
2018-08-31 10:00:00,63.89,63.95,63.73,63.8,25862.0,52.4353,52.4846,52.304,52.3615,25862.0
2018-08-31 10:30:00,63.81,63.81,63.54,63.61,19580.0,52.3697,52.3697,52.1481,52.2055,19580.0
2018-08-31 11:00:00,63.61,63.61,63.41,63.42,24784.0,52.2055,52.2055,52.0414,52.0496,24784.0
2018-08-31 11:30:00,63.42,63.48,63.3,63.35,25749.0,52.0496,52.0989,51.9511,51.9922,25749.0
2018-08-31 12:00:00,63.33,63.39,63.14,63.15,22555.0,51.9757,52.025,51.8198,51.828,22555.0
2018-08-31 12:30:00,63.14,63.14,63.02,63.05,31952.0,51.8198,51.8198,51.7213,51.7459,31952.0
2018-08-31 13:00:00,63.03,63.13,63.02,63.13,50030.0,51.7295,51.8116,51.7213,51.8116,50030.0
2018-08-31 13:30:00,63.13,63.21,63.05,63.19,27415.0,51.8116,51.8773,51.7459,51.8608,27415.0
2018-08-31 14:00:00,63.18,63.23,63.14,63.16,23382.0,51.8526,51.8937,51.8198,51.8362,23382.0
2018-08-31 14:30:00,63.14,63.16,63.07,63.1,21122.0,51.8198,51.8362,51.7624,51.787,21122.0
2018-08-31 15:00:00,63.09,63.22,63.08,63.14,29813.0,51.7788,51.8855,51.7706,51.8198,29813.0
2018-08-31 15:30:00,63.15,63.25,63.11,63.23,162281.0,51.828,51.9101,51.7952,51.8937,162281.0
2018-09-04 09:30:00,63.45,63.93,63.4,63.64,80408.0,52.0742,52.4682,52.0332,52.2302,80408.0
2018-09-04 10:00:00,63.66,63.81,63.65,63.76,46108.0,52.2466,52.3697,52.2384,52.3287,46108.0
2018-09-04 10:30:00,63.76,63.85,63.61,63.65,36931.0,52.3287,52.4025,52.2055,52.2384,36931.0
2018-09-04 11:00:00,63.65,63.75,63.58,63.59,30467.0,52.2384,52.3204,52.1809,52.1891,30467.0
2018-09-04 11:30:00,63.6,63.75,63.55,63.74,41392.0,52.1973,52.3204,52.1563,52.3122,41392.0
2018-09-04 12:00:00,63.73,63.73,63.62,63.67,24829.0,52.304,52.304,52.2138,52.2548,24829.0
2018-09-04 12:30:00,63.68,63.78,63.6,63.76,32585.0,52.263,52.3451,52.1973,52.3287,32585.0
2018-09-04 13:00:00,63.77,63.81,63.69,63.69,23268.0,52.3369,52.3697,52.2712,52.2712,23268.0
2018-09-04 13:30:00,63.7,63.76,63.66,63.71,18672.0,52.2794,52.3287,52.2466,52.2876,18672.0
2018-09-04 14:00:00,63.72,63.79,63.59,63.66,35114.0,52.2958,52.3533,52.1891,52.2466,35114.0
2018-09-04 14:30:00,63.66,63.7,63.64,63.65,25384.0,52.2466,52.2794,52.2302,52.2384,25384.0
2018-09-04 15:00:00,63.65,63.66,63.53,63.59,45715.0,52.2384,52.2466,52.1399,52.1891,45715.0
2018-09-04 15:30:00,63.59,63.77,63.56,63.75,222687.0,52.1891,52.3369,52.1645,52.3204,222687.0
2018-09-05 09:30:00,63.84,64.14,63.8,64.13,90495.0,52.3943,52.6405,52.3615,52.6323,90495.0
2018-09-05 10:00:00,64.14,64.27,64.09,64.25,42761.0,52.6405,52.7472,52.5995,52.7308,42761.0
2018-09-05 10:30:00,64.25,64.61,64.25,64.3,79768.0,52.7308,53.0263,52.7308,52.7718,79768.0
2018-09-05 11:00:00,64.29,64.51,64.28,64.43,29544.0,52.7636,52.9442,52.7554,52.8785,29544.0
2018-09-05 11:30:00,64.43,64.53,64.36,64.52,28901.0,52.8785,52.9606,52.8211,52.9524,28901.0
2018-09-05 12:00:00,64.52,64.52,64.33,64.35,28655.0,52.9524,52.9524,52.7965,52.8129,28655.0
2018-09-05 12:30:00,64.35,64.61,64.35,64.59,72819.0,52.8129,53.0263,52.8129,53.0098,72819.0
2018-09-05 13:00:00,64.6,64.61,64.51,64.55,44933.0,53.0181,53.0263,52.9442,52.977,44933.0
2018-09-05 13:30:00,64.54,64.62,64.53,64.6,37867.0,52.9688,53.0345,52.9606,53.0181,37867.0
2018-09-05 14:00:00,64.59,64.72,64.58,64.68,68795.0,53.0098,53.1165,53.0016,53.0837,68795.0
2018-09-05 14:30:00,64.69,64.73,64.67,64.72,60150.0,53.0919,53.1247,53.0755,53.1165,60150.0
2018-09-05 15:00:00,64.72,64.85,64.7,64.84,104409.0,53.1165,53.2232,53.1001,53.215,104409.0
2018-09-05 15:30:00,64.84,65.0,64.79,64.95,270000.0,53.215,53.3463,53.174,53.3053,270000.0
2018-09-06 09:30:00,65.08,65.12,64.74,65.09,39713.0,53.412,53.4448,53.133,53.4202,39713.0
2018-09-06 10:00:00,65.11,65.22,64.96,64.97,36376.0,53.4366,53.5269,53.3135,53.3217,36376.0
2018-09-06 10:30:00,64.97,65.19,64.95,65.1,108667.0,53.3217,53.5023,53.3053,53.4284,108667.0
2018-09-06 11:00:00,65.07,65.36,65.05,65.23,39790.0,53.4038,53.6418,53.3874,53.5351,39790.0
2018-09-06 11:30:00,65.22,65.47,65.12,65.46,928265.0,53.5269,53.7321,53.4448,53.7239,928265.0
2018-09-06 12:00:00,65.47,65.62,65.46,65.56,48826.0,53.7321,53.8552,53.7239,53.8059,48826.0
2018-09-06 12:30:00,65.56,65.67,65.52,65.65,40811.0,53.8059,53.8962,53.7731,53.8798,40811.0
2018-09-06 13:00:00,65.67,65.81,65.65,65.81,56084.0,53.8962,54.0111,53.8798,54.0111,56084.0
2018-09-06 13:30:00,65.83,65.86,65.67,65.75,48343.0,54.0275,54.0522,53.8962,53.9619,48343.0
2018-09-06 14:00:00,65.73,65.77,65.68,65.75,37885.0,53.9455,53.9783,53.9044,53.9619,37885.0
2018-09-06 14:30:00,65.77,65.81,65.73,65.79,65086.0,53.9783,54.0111,53.9455,53.9947,65086.0
2018-09-06 15:00:00,65.8,65.87,65.77,65.81,112598.0,54.0029,54.0604,53.9783,54.0111,112598.0
2018-09-06 15:30:00,65.81,65.82,65.62,65.62,296092.0,54.0111,54.0193,53.8552,53.8552,296092.0
2018-09-07 09:30:00,65.11,65.54,64.93,65.05,261711.0,53.4366,53.7895,53.2889,53.3874,261711.0
2018-09-07 10:00:00,65.06,65.28,64.97,65.14,96283.0,53.3956,53.5761,53.3217,53.4612,96283.0
2018-09-07 10:30:00,65.12,65.4,65.06,65.3,157832.0,53.4448,53.6746,53.3956,53.5926,157832.0
2018-09-07 11:00:00,65.29,65.52,65.23,65.52,105515.0,53.5843,53.7731,53.5351,53.7731,105515.0
2018-09-07 11:30:00,65.52,65.67,65.41,65.45,107007.0,53.7731,53.8962,53.6828,53.7157,107007.0
2018-09-07 12:00:00,65.44,65.57,65.32,65.53,57657.0,53.7075,53.8141,53.609,53.7813,57657.0
2018-09-07 12:30:00,65.53,65.58,65.46,65.51,83182.0,53.7813,53.8224,53.7239,53.7649,83182.0
2018-09-07 13:00:00,65.51,65.58,65.49,65.55,128890.0,53.7649,53.8224,53.7485,53.7977,128890.0
2018-09-07 13:30:00,65.55,65.56,65.47,65.5,125176.0,53.7977,53.8059,53.7321,53.7567,125176.0
2018-09-07 14:00:00,65.51,65.55,65.4,65.43,135132.0,53.7649,53.7977,53.6746,53.6992,135132.0
2018-09-07 14:30:00,65.44,65.46,65.33,65.35,105983.0,53.7075,53.7239,53.6172,53.6336,105983.0
2018-09-07 15:00:00,65.36,65.37,65.31,65.34,120178.0,53.6418,53.65,53.6008,53.6254,120178.0
2018-09-07 15:30:00,65.35,65.4,65.28,65.35,312559.0,53.6336,53.6746,53.5761,53.6336,312559.0
2018-09-10 09:30:00,65.69,66.02,65.44,65.89,73037.0,53.9126,54.1835,53.7075,54.0768,73037.0
2018-09-10 10:00:00,65.87,65.98,65.76,65.8,54176.0,54.0604,54.1506,53.9701,54.0029,54176.0
2018-09-10 10:30:00,65.79,65.8,65.66,65.67,74235.0,53.9947,54.0029,53.888,53.8962,74235.0
2018-09-10 11:00:00,65.67,65.73,65.59,65.66,57682.0,53.8962,53.9455,53.8306,53.888,57682.0
2018-09-10 11:30:00,65.66,65.74,65.57,65.73,94583.0,53.888,53.9537,53.8141,53.9455,94583.0
2018-09-10 12:00:00,65.74,65.82,65.67,65.7,50893.0,53.9537,54.0193,53.8962,53.9208,50893.0
2018-09-10 12:30:00,65.71,65.76,65.61,65.76,69224.0,53.929,53.9701,53.847,53.9701,69224.0
2018-09-10 13:00:00,65.75,66.05,65.75,65.98,65982.0,53.9619,54.2081,53.9619,54.1506,65982.0
2018-09-10 13:30:00,65.99,66.07,65.89,66.06,65479.0,54.1588,54.2245,54.0768,54.2163,65479.0
2018-09-10 14:00:00,66.07,66.11,65.96,65.97,38407.0,54.2245,54.2573,54.1342,54.1424,38407.0
2018-09-10 14:30:00,65.98,66.01,65.9,65.95,35803.0,54.1506,54.1753,54.085,54.126,35803.0
2018-09-10 15:00:00,65.95,66.02,65.94,65.98,64014.0,54.126,54.1835,54.1178,54.1506,64014.0
2018-09-10 15:30:00,65.97,65.99,65.86,65.88,330928.0,54.1424,54.1588,54.0522,54.0686,330928.0
2018-09-11 09:30:00,65.62,65.98,65.45,65.57,107347.0,54.2322,54.5297,54.0917,54.1909,107347.0
2018-09-11 10:00:00,65.59,65.7,65.48,65.58,113075.0,54.2074,54.2983,54.1165,54.1991,113075.0
2018-09-11 10:30:00,65.6,65.89,65.58,65.85,210522.0,54.2157,54.4554,54.1991,54.4223,210522.0
2018-09-11 11:00:00,65.86,65.87,65.66,65.72,155182.0,54.4306,54.4388,54.2653,54.3149,155182.0
2018-09-11 11:30:00,65.71,65.73,65.45,65.48,178985.0,54.3066,54.3231,54.0917,54.1165,178985.0
2018-09-11 12:00:00,65.48,65.49,65.33,65.35,232658.0,54.1165,54.1248,53.9925,54.0091,232658.0
2018-09-11 12:30:00,65.34,65.43,65.26,65.39,107515.0,54.0008,54.0752,53.9347,54.0421,107515.0
2018-09-11 13:00:00,65.39,65.45,65.32,65.39,104550.0,54.0421,54.0917,53.9843,54.0421,104550.0
2018-09-11 13:30:00,65.4,65.4,65.23,65.25,54286.0,54.0504,54.0504,53.9099,53.9264,54286.0
2018-09-11 14:00:00,65.24,65.45,65.24,65.44,96079.0,53.9182,54.0917,53.9182,54.0834,96079.0
2018-09-11 14:30:00,65.44,65.44,65.34,65.43,78973.0,54.0834,54.0834,54.0008,54.0752,78973.0
2018-09-11 15:00:00,65.43,65.51,65.39,65.41,109617.0,54.0752,54.1413,54.0421,54.0587,109617.0
2018-09-11 15:30:00,65.4,65.42,65.28,65.35,508333.0,54.0504,54.0669,53.9512,54.0091,508333.0
2018-09-12 09:30:00,65.52,65.52,65.2,65.3,49649.0,54.1496,54.1496,53.8851,53.9677,49649.0
2018-09-12 10:00:00,65.31,65.63,65.24,65.62,55026.0,53.976,54.2405,53.9182,54.2322,55026.0
2018-09-12 10:30:00,65.64,65.83,65.48,65.51,65728.0,54.2487,54.4058,54.1165,54.1413,65728.0
2018-09-12 11:00:00,65.52,65.52,65.18,65.26,119727.0,54.1496,54.1496,53.8686,53.9347,119727.0
2018-09-12 11:30:00,65.27,65.49,65.17,65.41,82989.0,53.9429,54.1248,53.8603,54.0587,82989.0
2018-09-12 12:00:00,65.41,65.41,65.26,65.26,71362.0,54.0587,54.0587,53.9347,53.9347,71362.0
2018-09-12 12:30:00,65.26,65.3,65.23,65.29,50402.0,53.9347,53.9677,53.9099,53.9595,50402.0
2018-09-12 13:00:00,65.29,65.33,65.25,65.29,50604.0,53.9595,53.9925,53.9264,53.9595,50604.0
2018-09-12 13:30:00,65.29,65.38,65.27,65.37,76334.0,53.9595,54.0339,53.9429,54.0256,76334.0
2018-09-12 14:00:00,65.37,65.45,65.32,65.33,78368.0,54.0256,54.0917,53.9843,53.9925,78368.0
2018-09-12 14:30:00,65.33,65.45,65.33,65.42,51074.0,53.9925,54.0917,53.9925,54.0669,51074.0
2018-09-12 15:00:00,65.42,65.43,65.37,65.37,99783.0,54.0669,54.0752,54.0256,54.0256,99783.0
2018-09-12 15:30:00,65.38,65.41,65.28,65.34,553719.0,54.0339,54.0587,53.9512,54.0008,553719.0
2018-09-13 09:30:00,65.35,65.35,65.03,65.21,79075.0,54.0091,54.0091,53.7446,53.8934,79075.0
2018-09-13 10:00:00,65.22,65.52,65.08,65.52,81139.0,53.9016,54.1496,53.7859,54.1496,81139.0
2018-09-13 10:30:00,65.5,65.54,65.34,65.4,53698.0,54.133,54.1661,54.0008,54.0504,53698.0
2018-09-13 11:00:00,65.42,65.46,65.28,65.38,80997.0,54.0669,54.1,53.9512,54.0339,80997.0
2018-09-13 11:30:00,65.38,65.43,65.31,65.38,113434.0,54.0339,54.0752,53.976,54.0339,113434.0
2018-09-13 12:00:00,65.39,65.55,65.35,65.52,70348.0,54.0421,54.1744,54.0091,54.1496,70348.0
2018-09-13 12:30:00,65.53,65.58,65.44,65.55,122666.0,54.1578,54.1991,54.0834,54.1744,122666.0
2018-09-13 13:00:00,65.55,65.57,65.44,65.48,39969.0,54.1744,54.1909,54.0834,54.1165,39969.0
2018-09-13 13:30:00,65.47,65.56,65.41,65.48,74107.0,54.1082,54.1826,54.0587,54.1165,74107.0
2018-09-13 14:00:00,65.48,65.63,65.45,65.52,74346.0,54.1165,54.2405,54.0917,54.1496,74346.0
2018-09-13 14:30:00,65.53,65.68,65.52,65.65,53676.0,54.1578,54.2818,54.1496,54.257,53676.0
2018-09-13 15:00:00,65.64,65.67,65.6,65.64,59462.0,54.2487,54.2735,54.2157,54.2487,59462.0
2018-09-13 15:30:00,65.64,65.73,65.62,65.7,154757.0,54.2487,54.3231,54.2322,54.2983,154757.0
2018-09-14 09:30:00,65.32,65.39,64.76,64.78,146570.0,53.9843,54.0421,53.5215,53.538,146570.0
2018-09-14 10:00:00,64.8,64.8,64.58,64.65,204495.0,53.5545,53.5545,53.3727,53.4305,204495.0
2018-09-14 10:30:00,64.65,64.94,64.64,64.92,147531.0,53.4305,53.6702,53.4223,53.6537,147531.0
2018-09-14 11:00:00,64.93,65.07,64.89,64.99,84777.0,53.662,53.7777,53.6289,53.7115,84777.0
2018-09-14 11:30:00,64.99,65.17,64.97,65.12,131074.0,53.7115,53.8603,53.695,53.819,131074.0
2018-09-14 12:00:00,65.11,65.17,65.04,65.1,84785.0,53.8107,53.8603,53.7529,53.8024,84785.0
2018-09-14 12:30:00,65.1,65.15,64.98,65.03,75033.0,53.8024,53.8438,53.7033,53.7446,75033.0
2018-09-14 13:00:00,65.04,65.27,65.04,65.24,47334.0,53.7529,53.9429,53.7529,53.9182,47334.0
2018-09-14 13:30:00,65.24,65.34,65.21,65.25,43637.0,53.9182,54.0008,53.8934,53.9264,43637.0
2018-09-14 14:00:00,65.25,65.34,65.18,65.2,63298.0,53.9264,54.0008,53.8686,53.8851,63298.0
2018-09-14 14:30:00,65.21,65.26,65.19,65.2,59866.0,53.8934,53.9347,53.8768,53.8851,59866.0
2018-09-14 15:00:00,65.2,65.28,65.19,65.23,74476.0,53.8851,53.9512,53.8768,53.9099,74476.0
2018-09-14 15:30:00,65.24,65.45,65.24,65.41,247067.0,53.9182,54.0917,53.9182,54.0587,247067.0
2018-09-17 09:30:00,65.51,65.53,65.05,65.25,70830.0,54.1413,54.1578,53.7611,53.9264,70830.0
2018-09-17 10:00:00,65.26,65.54,65.25,65.27,93060.0,53.9347,54.1661,53.9264,53.9429,93060.0
2018-09-17 10:30:00,65.3,65.31,65.03,65.08,52576.0,53.9677,53.976,53.7446,53.7859,52576.0
2018-09-17 11:00:00,65.09,65.13,64.99,65.1,57359.0,53.7942,53.8272,53.7115,53.8024,57359.0
2018-09-17 11:30:00,65.1,65.19,65.08,65.11,47586.0,53.8024,53.8768,53.7859,53.8107,47586.0
2018-09-17 12:00:00,65.1,65.16,65.03,65.1,44832.0,53.8024,53.852,53.7446,53.8024,44832.0
2018-09-17 12:30:00,65.11,65.12,64.94,64.98,56020.0,53.8107,53.819,53.6702,53.7033,56020.0
2018-09-17 13:00:00,64.99,65.07,64.96,65.06,50033.0,53.7115,53.7777,53.6867,53.7694,50033.0
2018-09-17 13:30:00,65.06,65.11,64.98,65.0,41503.0,53.7694,53.8107,53.7033,53.7198,41503.0
2018-09-17 14:00:00,65.0,65.07,64.98,65.04,43887.0,53.7198,53.7777,53.7033,53.7529,43887.0
2018-09-17 14:30:00,65.05,65.07,64.95,65.07,49304.0,53.7611,53.7777,53.6785,53.7777,49304.0
2018-09-17 15:00:00,65.07,65.18,65.05,65.17,60467.0,53.7777,53.8686,53.7611,53.8603,60467.0
2018-09-17 15:30:00,65.18,65.33,65.17,65.23,234064.0,53.8686,53.9925,53.8603,53.9099,234064.0
2018-09-18 09:30:00,65.13,65.35,64.65,64.72,79157.0,53.8272,54.0091,53.4305,53.4884,79157.0
2018-09-18 10:00:00,64.75,64.84,64.46,64.68,157927.0,53.5132,53.5876,53.2735,53.4553,157927.0
2018-09-18 10:30:00,64.69,64.74,64.51,64.71,146936.0,53.4636,53.5049,53.3148,53.4801,146936.0
2018-09-18 11:00:00,64.72,64.91,64.71,64.78,56535.0,53.4884,53.6454,53.4801,53.538,56535.0
2018-09-18 11:30:00,64.78,64.83,64.71,64.77,44728.0,53.538,53.5793,53.4801,53.5297,44728.0
2018-09-18 12:00:00,64.77,64.78,64.71,64.76,41916.0,53.5297,53.538,53.4801,53.5215,41916.0
2018-09-18 12:30:00,64.76,64.77,64.64,64.68,90719.0,53.5215,53.5297,53.4223,53.4553,90719.0
2018-09-18 13:00:00,64.68,64.87,64.66,64.85,56774.0,53.4553,53.6124,53.4388,53.5958,56774.0
2018-09-18 13:30:00,64.84,64.91,64.82,64.85,70462.0,53.5876,53.6454,53.571,53.5958,70462.0
2018-09-18 14:00:00,64.85,64.91,64.84,64.91,27910.0,53.5958,53.6454,53.5876,53.6454,27910.0
2018-09-18 14:30:00,64.92,64.96,64.86,64.92,59101.0,53.6537,53.6867,53.6041,53.6537,59101.0
2018-09-18 15:00:00,64.91,65.03,64.89,65.02,48194.0,53.6454,53.7446,53.6289,53.7363,48194.0
2018-09-18 15:30:00,65.03,65.07,64.98,65.06,269283.0,53.7446,53.7777,53.7033,53.7694,269283.0
2018-09-19 09:30:00,65.02,65.02,64.24,64.32,58442.0,53.7363,53.7363,53.0917,53.1578,58442.0
2018-09-19 10:00:00,64.35,64.44,64.2,64.42,115615.0,53.1826,53.257,53.0586,53.2405,115615.0
2018-09-19 10:30:00,64.4,64.44,64.03,64.06,68454.0,53.2239,53.257,52.9181,52.9429,68454.0
2018-09-19 11:00:00,64.05,64.15,63.84,63.84,75785.0,52.9347,53.0173,52.7611,52.7611,75785.0
2018-09-19 11:30:00,63.84,63.95,63.78,63.85,90082.0,52.7611,52.852,52.7115,52.7694,90082.0
2018-09-19 12:00:00,63.84,63.85,63.73,63.75,67075.0,52.7611,52.7694,52.6702,52.6867,67075.0
2018-09-19 12:30:00,63.76,63.76,63.65,63.65,63630.0,52.695,52.695,52.6041,52.6041,63630.0
2018-09-19 13:00:00,63.65,64.0,63.44,63.63,2377213.0,52.6041,52.8933,52.4305,52.5876,2377213.0
2018-09-19 13:30:00,63.64,63.74,63.3,63.3,122083.0,52.5958,52.6785,52.3148,52.3148,122083.0
2018-09-19 14:00:00,63.31,63.75,63.22,63.6,293045.0,52.3231,52.6867,52.2487,52.5628,293045.0
2018-09-19 14:30:00,63.6,63.61,63.37,63.51,150697.0,52.5628,52.571,52.3727,52.4884,150697.0
2018-09-19 15:00:00,63.51,63.79,63.47,63.75,133698.0,52.4884,52.7198,52.4553,52.6867,133698.0
2018-09-19 15:30:00,63.75,63.92,63.66,63.92,480527.0,52.6867,52.8272,52.6123,52.8272,480527.0
2018-09-20 09:30:00,63.74,63.74,63.14,63.54,49576.0,52.6785,52.6785,52.1826,52.5132,49576.0
2018-09-20 10:00:00,63.57,63.69,63.31,63.67,192938.0,52.538,52.6371,52.3231,52.6206,192938.0
2018-09-20 10:30:00,63.67,63.89,63.66,63.85,66118.0,52.6206,52.8024,52.6123,52.7694,66118.0
2018-09-20 11:00:00,63.85,64.03,63.77,64.02,48128.0,52.7694,52.9181,52.7033,52.9099,48128.0
2018-09-20 11:30:00,64.0,64.05,63.88,63.99,65613.0,52.8933,52.9347,52.7942,52.8851,65613.0
2018-09-20 12:00:00,63.98,64.14,63.96,64.14,26300.0,52.8768,53.009,52.8603,53.009,26300.0
2018-09-20 12:30:00,64.13,64.15,64.02,64.05,41585.0,53.0008,53.0173,52.9099,52.9347,41585.0
2018-09-20 13:00:00,64.05,64.21,64.05,64.19,32816.0,52.9347,53.0669,52.9347,53.0504,32816.0
2018-09-20 13:30:00,64.19,64.19,63.92,63.93,88861.0,53.0504,53.0504,52.8272,52.8355,88861.0
2018-09-20 14:00:00,63.94,64.04,63.91,63.93,286326.0,52.8438,52.9264,52.819,52.8355,286326.0
2018-09-20 14:30:00,63.93,63.97,63.91,63.94,62961.0,52.8355,52.8686,52.819,52.8438,62961.0
2018-09-20 15:00:00,63.95,64.08,63.93,64.07,91177.0,52.852,52.9595,52.8355,52.9512,91177.0
2018-09-20 15:30:00,64.08,64.15,64.07,64.13,185704.0,52.9595,53.0173,52.9512,53.0008,185704.0
2018-09-21 09:30:00,63.85,64.05,63.59,63.92,721660.0,52.7694,52.9347,52.5545,52.8272,721660.0
2018-09-21 10:00:00,63.9,64.29,63.88,64.29,57813.0,52.8107,53.133,52.7942,53.133,57813.0
2018-09-21 10:30:00,64.3,64.43,64.22,64.42,50865.0,53.1413,53.2487,53.0752,53.2405,50865.0
2018-09-21 11:00:00,64.42,64.42,64.16,64.17,67457.0,53.2405,53.2405,53.0256,53.0338,67457.0
2018-09-21 11:30:00,64.15,64.25,64.01,64.24,190564.0,53.0173,53.1,52.9016,53.0917,190564.0
2018-09-21 12:00:00,64.25,64.43,64.22,64.42,31007.0,53.1,53.2487,53.0752,53.2405,31007.0
2018-09-21 12:30:00,64.42,64.46,64.33,64.34,46448.0,53.2405,53.2735,53.1661,53.1743,46448.0
2018-09-21 13:00:00,64.35,64.46,64.33,64.45,52477.0,53.1826,53.2735,53.1661,53.2653,52477.0
2018-09-21 13:30:00,64.45,64.52,64.41,64.48,39503.0,53.2653,53.3231,53.2322,53.29,39503.0
2018-09-21 14:00:00,64.48,64.5,64.42,64.43,42542.0,53.29,53.3066,53.2405,53.2487,42542.0
2018-09-21 14:30:00,64.44,64.51,64.4,64.42,56769.0,53.257,53.3148,53.2239,53.2405,56769.0
2018-09-21 15:00:00,64.42,64.56,64.42,64.56,76423.0,53.2405,53.3562,53.2405,53.3562,76423.0
2018-09-21 15:30:00,64.55,64.59,64.39,64.43,443877.0,53.3479,53.381,53.2157,53.2487,443877.0
2018-09-24 09:30:00,64.27,64.51,64.06,64.14,66873.0,53.1165,53.3148,52.9429,53.009,66873.0
2018-09-24 10:00:00,64.14,64.39,64.14,64.16,63243.0,53.009,53.2157,53.009,53.0256,63243.0
2018-09-24 10:30:00,64.15,64.25,64.05,64.2,38023.0,53.0173,53.1,52.9347,53.0586,38023.0
2018-09-24 11:00:00,64.2,64.33,63.94,63.96,174106.0,53.0586,53.1661,52.8438,52.8603,174106.0
2018-09-24 11:30:00,63.97,64.03,63.88,63.92,166925.0,52.8686,52.9181,52.7942,52.8272,166925.0
2018-09-24 12:00:00,63.92,64.09,63.9,64.09,42532.0,52.8272,52.9677,52.8107,52.9677,42532.0
2018-09-24 12:30:00,64.08,64.11,63.99,64.05,23862.0,52.9595,52.9843,52.8851,52.9347,23862.0
2018-09-24 13:00:00,64.06,64.06,63.94,64.01,33316.0,52.9429,52.9429,52.8438,52.9016,33316.0
2018-09-24 13:30:00,64.01,64.05,63.86,63.88,31877.0,52.9016,52.9347,52.7776,52.7942,31877.0
2018-09-24 14:00:00,63.87,63.98,63.83,63.87,47349.0,52.7859,52.8768,52.7528,52.7859,47349.0
2018-09-24 14:30:00,63.88,63.89,63.82,63.88,38015.0,52.7942,52.8024,52.7446,52.7942,38015.0
2018-09-24 15:00:00,63.88,63.89,63.78,63.81,48326.0,52.7942,52.8024,52.7115,52.7363,48326.0
2018-09-24 15:30:00,63.8,63.8,63.72,63.76,140388.0,52.7281,52.7281,52.6619,52.695,140388.0
2018-09-25 09:30:00,63.68,63.71,63.38,63.42,62422.0,52.6289,52.6537,52.3809,52.414,62422.0
2018-09-25 10:00:00,63.43,63.52,63.23,63.31,150681.0,52.4223,52.4966,52.257,52.3231,150681.0
2018-09-25 10:30:00,63.31,63.33,63.24,63.33,31705.0,52.3231,52.3396,52.2652,52.3396,31705.0
2018-09-25 11:00:00,63.34,63.35,63.08,63.1,30481.0,52.3479,52.3561,52.133,52.1495,30481.0
2018-09-25 11:30:00,63.09,63.16,63.07,63.11,33827.0,52.1413,52.1991,52.1247,52.1578,33827.0
2018-09-25 12:00:00,63.12,63.13,62.86,62.86,34623.0,52.1661,52.1743,51.9512,51.9512,34623.0
2018-09-25 12:30:00,62.86,62.88,62.75,62.78,44322.0,51.9512,51.9677,51.8603,51.8851,44322.0
2018-09-25 13:00:00,62.79,62.94,62.75,62.93,45378.0,51.8933,52.0173,51.8603,52.009,45378.0
2018-09-25 13:30:00,62.91,63.07,62.85,63.07,39715.0,51.9925,52.1247,51.9429,52.1247,39715.0
2018-09-25 14:00:00,63.07,63.14,62.99,63.0,187046.0,52.1247,52.1826,52.0586,52.0669,187046.0
2018-09-25 14:30:00,62.99,63.02,62.92,62.96,74208.0,52.0586,52.0834,52.0008,52.0338,74208.0
2018-09-25 15:00:00,62.96,63.02,62.9,62.91,52513.0,52.0338,52.0834,51.9842,51.9925,52513.0
2018-09-25 15:30:00,62.9,63.04,62.9,63.01,251616.0,51.9842,52.0999,51.9842,52.0752,251616.0
2018-09-26 09:30:00,62.86,63.12,62.77,62.89,172786.0,51.9512,52.1661,51.8768,51.976,172786.0
2018-09-26 10:00:00,62.9,63.11,62.83,62.88,167878.0,51.9842,52.1578,51.9264,51.9677,167878.0
2018-09-26 10:30:00,62.89,62.89,62.58,62.64,60515.0,51.976,51.976,51.7198,51.7694,60515.0
2018-09-26 11:00:00,62.62,62.76,62.62,62.76,43654.0,51.7528,51.8685,51.7528,51.8685,43654.0
2018-09-26 11:30:00,62.76,62.85,62.7,62.74,53237.0,51.8685,51.9429,51.8189,51.852,53237.0
2018-09-26 12:00:00,62.74,62.76,62.67,62.75,42414.0,51.852,51.8685,51.7942,51.8603,42414.0
2018-09-26 12:30:00,62.77,62.83,62.74,62.78,43266.0,51.8768,51.9264,51.852,51.8851,43266.0
2018-09-26 13:00:00,62.78,62.78,62.65,62.66,45257.0,51.8851,51.8851,51.7776,51.7859,45257.0
2018-09-26 13:30:00,62.66,62.7,62.56,62.59,61164.0,51.7859,51.8189,51.7032,51.728,61164.0
2018-09-26 14:00:00,62.59,62.84,62.53,62.57,71771.0,51.728,51.9347,51.6785,51.7115,71771.0
2018-09-26 14:30:00,62.58,62.65,62.36,62.47,140779.0,51.7198,51.7776,51.538,51.6289,140779.0
2018-09-26 15:00:00,62.47,62.6,62.44,62.47,108850.0,51.6289,51.7363,51.6041,51.6289,108850.0
2018-09-26 15:30:00,62.48,62.48,62.05,62.14,317975.0,51.6371,51.6371,51.2818,51.3561,317975.0
2018-09-27 09:30:00,62.35,62.61,62.14,62.61,54511.0,51.5297,51.7446,51.3561,51.7446,54511.0
2018-09-27 10:00:00,62.6,62.77,62.58,62.7,47149.0,51.7363,51.8768,51.7198,51.8189,47149.0
2018-09-27 10:30:00,62.72,62.74,62.56,62.59,42179.0,51.8355,51.852,51.7032,51.728,42179.0
2018-09-27 11:00:00,62.59,62.64,62.51,62.59,54638.0,51.728,51.7694,51.6619,51.728,54638.0
2018-09-27 11:30:00,62.59,62.66,62.57,62.66,115195.0,51.728,51.7859,51.7115,51.7859,115195.0
2018-09-27 12:00:00,62.66,62.9,62.66,62.8,51248.0,51.7859,51.9842,51.7859,51.9016,51248.0
2018-09-27 12:30:00,62.8,62.84,62.74,62.8,47539.0,51.9016,51.9347,51.852,51.9016,47539.0
2018-09-27 13:00:00,62.8,62.83,62.77,62.79,42889.0,51.9016,51.9264,51.8768,51.8933,42889.0
2018-09-27 13:30:00,62.79,62.8,62.71,62.71,33455.0,51.8933,51.9016,51.8272,51.8272,33455.0
2018-09-27 14:00:00,62.72,62.74,62.67,62.7,33698.0,51.8355,51.852,51.7942,51.8189,33698.0
2018-09-27 14:30:00,62.71,62.75,62.64,62.66,56937.0,51.8272,51.8603,51.7694,51.7859,56937.0
2018-09-27 15:00:00,62.65,62.65,62.44,62.44,61524.0,51.7776,51.7776,51.6041,51.6041,61524.0
2018-09-27 15:30:00,62.43,62.58,62.42,62.57,222426.0,51.5958,51.7198,51.5875,51.7115,222426.0
2018-09-28 09:30:00,62.49,62.96,62.49,62.8,111181.0,51.6454,52.0338,51.6454,51.9016,111181.0
2018-09-28 10:00:00,62.79,62.86,62.7,62.79,71981.0,51.8933,51.9512,51.8189,51.8933,71981.0
2018-09-28 10:30:00,62.8,62.93,62.8,62.84,55075.0,51.9016,52.009,51.9016,51.9347,55075.0
2018-09-28 11:00:00,62.85,62.91,62.65,62.79,85988.0,51.9429,51.9925,51.7776,51.8933,85988.0
2018-09-28 11:30:00,62.8,62.83,62.77,62.83,41649.0,51.9016,51.9264,51.8768,51.9264,41649.0
2018-09-28 12:00:00,62.83,62.85,62.73,62.78,46473.0,51.9264,51.9429,51.8437,51.8851,46473.0
2018-09-28 12:30:00,62.78,62.85,62.74,62.78,59369.0,51.8851,51.9429,51.852,51.8851,59369.0
2018-09-28 13:00:00,62.78,62.97,62.77,62.96,30257.0,51.8851,52.0421,51.8768,52.0338,30257.0
2018-09-28 13:30:00,62.95,63.01,62.92,62.93,44341.0,52.0256,52.0752,52.0008,52.009,44341.0
2018-09-28 14:00:00,62.93,62.97,62.9,62.91,46079.0,52.009,52.0421,51.9842,51.9925,46079.0
2018-09-28 14:30:00,62.92,63.05,62.91,63.01,71453.0,52.0008,52.1082,51.9925,52.0752,71453.0
2018-09-28 15:00:00,63.0,63.18,62.97,63.1,100512.0,52.0669,52.2156,52.0421,52.1495,100512.0
2018-09-28 15:30:00,63.09,63.23,63.07,63.23,390881.0,52.1413,52.257,52.1247,52.257,390881.0
2018-10-01 09:30:00,63.07,63.19,62.7,62.81,89452.0,52.1247,52.2239,51.8189,51.9099,89452.0
2018-10-01 10:00:00,62.81,63.12,62.8,63.11,94724.0,51.9099,52.1661,51.9016,52.1578,94724.0
2018-10-01 10:30:00,63.12,63.29,63.12,63.15,102789.0,52.1661,52.3066,52.1661,52.1909,102789.0
2018-10-01 11:00:00,63.16,63.31,63.12,63.24,82168.0,52.1991,52.3231,52.1661,52.2652,82168.0
2018-10-01 11:30:00,63.24,63.42,63.21,63.3,204949.0,52.2652,52.414,52.2404,52.3148,204949.0
2018-10-01 12:00:00,63.3,63.3,63.09,63.09,93660.0,52.3148,52.3148,52.1413,52.1413,93660.0
2018-10-01 12:30:00,63.1,63.27,63.09,63.25,47684.0,52.1495,52.29,52.1413,52.2735,47684.0
2018-10-01 13:00:00,63.25,63.28,63.19,63.25,31318.0,52.2735,52.2983,52.2239,52.2735,31318.0
2018-10-01 13:30:00,63.26,63.34,63.23,63.25,27261.0,52.2818,52.3479,52.257,52.2735,27261.0
2018-10-01 14:00:00,63.26,63.33,63.22,63.33,34377.0,52.2818,52.3396,52.2487,52.3396,34377.0
2018-10-01 14:30:00,63.33,63.36,63.26,63.3,49139.0,52.3396,52.3644,52.2818,52.3148,49139.0
2018-10-01 15:00:00,63.3,63.35,63.28,63.29,69713.0,52.3148,52.3561,52.2983,52.3066,69713.0
2018-10-01 15:30:00,63.28,63.36,63.11,63.3,238339.0,52.2983,52.3644,52.1578,52.3148,238339.0
2018-10-02 09:30:00,63.49,63.9,63.47,63.86,44609.0,52.4719,52.8107,52.4553,52.7776,44609.0
2018-10-02 10:00:00,63.87,64.17,63.87,64.08,50257.0,52.7859,53.0338,52.7859,52.9595,50257.0
2018-10-02 10:30:00,64.07,64.16,63.97,63.98,49751.0,52.9512,53.0256,52.8686,52.8768,49751.0
2018-10-02 11:00:00,63.98,64.05,63.83,63.84,70414.0,52.8768,52.9347,52.7528,52.7611,70414.0
2018-10-02 11:30:00,63.84,64.14,63.84,64.11,38679.0,52.7611,53.009,52.7611,52.9843,38679.0
2018-10-02 12:00:00,64.12,64.27,64.12,64.24,35493.0,52.9925,53.1165,52.9925,53.0917,35493.0
2018-10-02 12:30:00,64.22,64.3,64.14,64.26,35497.0,53.0752,53.1413,53.009,53.1082,35497.0
2018-10-02 13:00:00,64.26,64.43,64.2,64.42,92378.0,53.1082,53.2487,53.0586,53.2405,92378.0
2018-10-02 13:30:00,64.43,64.47,64.4,64.45,51394.0,53.2487,53.2818,53.2239,53.2653,51394.0
2018-10-02 14:00:00,64.45,64.47,64.39,64.43,66581.0,53.2653,53.2818,53.2157,53.2487,66581.0
2018-10-02 14:30:00,64.44,64.44,64.34,64.37,110057.0,53.257,53.257,53.1743,53.1991,110057.0
2018-10-02 15:00:00,64.37,64.47,64.35,64.42,78598.0,53.1991,53.2818,53.1826,53.2405,78598.0
2018-10-02 15:30:00,64.42,64.48,64.33,64.34,225152.0,53.2405,53.29,53.1661,53.1743,225152.0
2018-10-03 09:30:00,64.29,64.54,64.18,64.52,54471.0,53.133,53.3396,53.0421,53.3231,54471.0
2018-10-03 10:00:00,64.53,64.64,64.42,64.55,100727.0,53.3314,53.4223,53.2405,53.3479,100727.0
2018-10-03 10:30:00,64.54,64.66,64.41,64.62,41928.0,53.3396,53.4388,53.2322,53.4057,41928.0
2018-10-03 11:00:00,64.64,64.66,64.35,64.35,41091.0,53.4223,53.4388,53.1826,53.1826,41091.0
2018-10-03 11:30:00,64.36,64.36,63.98,63.99,55311.0,53.1909,53.1909,52.8768,52.8851,55311.0
2018-10-03 12:00:00,64.0,64.0,63.79,63.81,40404.0,52.8933,52.8933,52.7198,52.7363,40404.0
2018-10-03 12:30:00,63.8,63.82,63.6,63.63,47136.0,52.7281,52.7446,52.5628,52.5876,47136.0
2018-10-03 13:00:00,63.62,63.69,63.49,63.62,51153.0,52.5793,52.6371,52.4719,52.5793,51153.0
2018-10-03 13:30:00,63.6,63.6,63.5,63.51,36067.0,52.5628,52.5628,52.4801,52.4884,36067.0
2018-10-03 14:00:00,63.5,63.64,63.45,63.45,69158.0,52.4801,52.5958,52.4388,52.4388,69158.0
2018-10-03 14:30:00,63.44,63.44,63.08,63.41,76800.0,52.4305,52.4305,52.133,52.4057,76800.0
2018-10-03 15:00:00,63.43,63.61,63.38,63.57,47393.0,52.4223,52.571,52.3809,52.538,47393.0
2018-10-03 15:30:00,63.57,63.69,63.44,63.68,215390.0,52.538,52.6371,52.4305,52.6289,215390.0
2018-10-04 09:30:00,63.4,63.61,62.92,62.92,37456.0,52.3975,52.571,52.0008,52.0008,37456.0
2018-10-04 10:00:00,62.9,63.18,62.87,63.16,73777.0,51.9842,52.2156,51.9594,52.1991,73777.0
2018-10-04 10:30:00,63.18,63.57,63.17,63.55,86477.0,52.2156,52.538,52.2074,52.5214,86477.0
2018-10-04 11:00:00,63.56,63.62,63.38,63.59,82879.0,52.5297,52.5793,52.3809,52.5545,82879.0
2018-10-04 11:30:00,63.61,63.82,63.39,63.8,63906.0,52.571,52.7446,52.3892,52.7281,63906.0
2018-10-04 12:00:00,63.82,64.08,63.81,63.94,40860.0,52.7446,52.9595,52.7363,52.8438,40860.0
2018-10-04 12:30:00,63.94,64.06,63.92,63.96,30643.0,52.8438,52.9429,52.8272,52.8603,30643.0
2018-10-04 13:00:00,63.96,63.97,63.81,63.84,32195.0,52.8603,52.8686,52.7363,52.7611,32195.0
2018-10-04 13:30:00,63.83,63.89,63.73,63.8,62426.0,52.7528,52.8024,52.6702,52.7281,62426.0
2018-10-04 14:00:00,63.79,63.82,63.6,63.6,85313.0,52.7198,52.7446,52.5628,52.5628,85313.0
2018-10-04 14:30:00,63.61,63.79,63.59,63.78,71895.0,52.571,52.7198,52.5545,52.7115,71895.0
2018-10-04 15:00:00,63.79,63.86,63.68,63.7,102528.0,52.7198,52.7776,52.6289,52.6454,102528.0
2018-10-04 15:30:00,63.7,63.93,63.69,63.91,227585.0,52.6454,52.8355,52.6371,52.819,227585.0
2018-10-05 09:30:00,63.94,64.39,63.94,64.35,42078.0,52.8438,53.2157,52.8438,53.1826,42078.0
2018-10-05 10:00:00,64.34,64.5,64.27,64.32,88493.0,53.1743,53.3066,53.1165,53.1578,88493.0
2018-10-05 10:30:00,64.31,64.43,64.13,64.31,55753.0,53.1495,53.2487,53.0008,53.1495,55753.0
2018-10-05 11:00:00,64.31,64.61,64.24,64.44,37110.0,53.1495,53.3975,53.0917,53.257,37110.0
2018-10-05 11:30:00,64.45,64.62,64.39,64.44,65466.0,53.2653,53.4057,53.2157,53.257,65466.0
2018-10-05 12:00:00,64.45,64.65,64.4,64.55,68296.0,53.2653,53.4305,53.2239,53.3479,68296.0
2018-10-05 12:30:00,64.56,64.83,64.47,64.8,48633.0,53.3562,53.5793,53.2818,53.5545,48633.0
2018-10-05 13:00:00,64.8,65.0,64.75,64.92,49930.0,53.5545,53.7198,53.5132,53.6537,49930.0
2018-10-05 13:30:00,64.92,65.04,64.81,64.93,48396.0,53.6537,53.7529,53.5628,53.662,48396.0
2018-10-05 14:00:00,64.93,65.03,64.86,64.97,58313.0,53.662,53.7446,53.6041,53.695,58313.0
2018-10-05 14:30:00,64.96,65.09,64.95,65.09,75951.0,53.6867,53.7942,53.6785,53.7942,75951.0
2018-10-05 15:00:00,65.09,65.23,64.97,65.23,112829.0,53.7942,53.9099,53.695,53.9099,112829.0
2018-10-05 15:30:00,65.22,65.29,65.0,65.09,263957.0,53.9016,53.9595,53.7198,53.7942,263957.0
2018-10-08 09:30:00,65.25,65.68,65.16,65.24,56193.0,53.9264,54.2818,53.852,53.9182,56193.0
2018-10-08 10:00:00,65.21,65.39,65.07,65.12,32031.0,53.8934,54.0421,53.7777,53.819,32031.0
2018-10-08 10:30:00,65.12,65.55,65.11,65.51,54748.0,53.819,54.1744,53.8107,54.1413,54748.0
2018-10-08 11:00:00,65.5,65.72,65.43,65.71,55960.0,54.133,54.3149,54.0752,54.3066,55960.0
2018-10-08 11:30:00,65.72,65.94,65.64,65.85,60856.0,54.3149,54.4967,54.2487,54.4223,60856.0
2018-10-08 12:00:00,65.85,66.09,65.83,66.0,72285.0,54.4223,54.6206,54.4058,54.5463,72285.0
2018-10-08 12:30:00,65.99,66.28,65.95,66.27,46484.0,54.538,54.7777,54.5049,54.7694,46484.0
2018-10-08 13:00:00,66.27,66.36,66.08,66.08,186166.0,54.7694,54.8438,54.6124,54.6124,186166.0
2018-10-08 13:30:00,66.09,66.12,66.01,66.06,38170.0,54.6206,54.6454,54.5545,54.5958,38170.0
2018-10-08 14:00:00,66.06,66.19,65.97,66.09,65313.0,54.5958,54.7033,54.5215,54.6206,65313.0
2018-10-08 14:30:00,66.1,66.1,65.81,65.84,57363.0,54.6289,54.6289,54.3892,54.414,57363.0
2018-10-08 15:00:00,65.83,65.86,65.72,65.81,57440.0,54.4058,54.4306,54.3149,54.3892,57440.0
2018-10-08 15:30:00,65.82,65.82,65.59,65.66,235993.0,54.3975,54.3975,54.2074,54.2653,235993.0
2018-10-09 09:30:00,65.76,66.64,65.59,66.42,183490.0,54.3479,55.0752,54.2074,54.8934,183490.0
2018-10-09 10:00:00,66.43,66.62,66.22,66.23,126472.0,54.9016,55.0587,54.7281,54.7363,126472.0
2018-10-09 10:30:00,66.19,66.41,66.06,66.28,77175.0,54.7033,54.8851,54.5958,54.7777,77175.0
2018-10-09 11:00:00,66.29,66.52,66.27,66.32,27709.0,54.7859,54.976,54.7694,54.8107,27709.0
2018-10-09 11:30:00,66.31,66.31,66.14,66.2,108718.0,54.8025,54.8025,54.662,54.7116,108718.0
2018-10-09 12:00:00,66.21,66.22,66.0,66.04,36992.0,54.7198,54.7281,54.5463,54.5793,36992.0
2018-10-09 12:30:00,66.06,66.15,66.0,66.01,46685.0,54.5958,54.6702,54.5463,54.5545,46685.0
2018-10-09 13:00:00,66.01,66.07,65.98,66.04,49745.0,54.5545,54.6041,54.5297,54.5793,49745.0
2018-10-09 13:30:00,66.03,66.19,65.94,66.18,58642.0,54.5711,54.7033,54.4967,54.695,58642.0
2018-10-09 14:00:00,66.18,66.3,66.15,66.25,37380.0,54.695,54.7942,54.6702,54.7529,37380.0
2018-10-09 14:30:00,66.25,66.47,66.25,66.47,63936.0,54.7529,54.9347,54.7529,54.9347,63936.0
2018-10-09 15:00:00,66.47,66.48,66.18,66.21,75990.0,54.9347,54.943,54.695,54.7198,75990.0
2018-10-09 15:30:00,66.2,66.34,66.17,66.32,195881.0,54.7116,54.8273,54.6868,54.8107,195881.0
2018-10-10 09:30:00,66.28,66.98,66.28,66.95,43662.0,54.7777,55.3562,54.7777,55.3314,43662.0
2018-10-10 10:00:00,66.98,67.05,66.28,66.3,76076.0,55.3562,55.414,54.7777,54.7942,76076.0
2018-10-10 10:30:00,66.3,66.84,66.15,66.8,56716.0,54.7942,55.2405,54.6702,55.2074,56716.0
2018-10-10 11:00:00,66.83,67.03,66.79,66.83,34362.0,55.2322,55.3975,55.1992,55.2322,34362.0
2018-10-10 11:30:00,66.8,66.93,66.64,66.81,39627.0,55.2074,55.3149,55.0752,55.2157,39627.0
2018-10-10 12:00:00,66.84,67.06,66.84,67.0,25423.0,55.2405,55.4223,55.2405,55.3727,25423.0
2018-10-10 12:30:00,67.01,67.04,66.84,66.87,73984.0,55.381,55.4058,55.2405,55.2653,73984.0
2018-10-10 13:00:00,66.86,66.88,66.57,66.58,54160.0,55.257,55.2735,55.0173,55.0256,54160.0
2018-10-10 13:30:00,66.6,66.75,66.55,66.56,31315.0,55.0421,55.1661,55.0008,55.0091,31315.0
2018-10-10 14:00:00,66.56,66.65,66.48,66.6,37181.0,55.0091,55.0835,54.943,55.0421,37181.0
2018-10-10 14:30:00,66.58,66.64,66.39,66.4,52260.0,55.0256,55.0752,54.8686,54.8768,52260.0
2018-10-10 15:00:00,66.38,66.47,66.13,66.45,92104.0,54.8603,54.9347,54.6537,54.9182,92104.0
2018-10-10 15:30:00,66.45,66.46,65.9,65.93,395643.0,54.9182,54.9264,54.4636,54.4884,395643.0
2018-10-11 09:30:00,66.2,66.4,64.89,64.89,152986.0,54.7116,54.8768,53.6289,53.6289,152986.0
2018-10-11 10:00:00,64.94,65.78,64.91,65.4,128210.0,53.6702,54.3644,53.6454,54.0504,128210.0
2018-10-11 10:30:00,65.46,65.5,64.96,65.0,54214.0,54.1,54.133,53.6867,53.7198,54214.0
2018-10-11 11:00:00,65.04,65.27,64.68,64.75,113069.0,53.7529,53.9429,53.4553,53.5132,113069.0
2018-10-11 11:30:00,64.75,64.78,64.22,64.6,165741.0,53.5132,53.538,53.0752,53.3892,165741.0
2018-10-11 12:00:00,64.58,64.58,64.18,64.53,144569.0,53.3727,53.3727,53.0421,53.3314,144569.0
2018-10-11 12:30:00,64.55,64.64,64.27,64.37,49830.0,53.3479,53.4223,53.1165,53.1991,49830.0
2018-10-11 13:00:00,64.39,64.54,64.38,64.44,82913.0,53.2157,53.3396,53.2074,53.257,82913.0
2018-10-11 13:30:00,64.46,64.48,64.37,64.47,36906.0,53.2735,53.29,53.1991,53.2818,36906.0
2018-10-11 14:00:00,64.46,64.61,64.29,64.35,87594.0,53.2735,53.3975,53.133,53.1826,87594.0
2018-10-11 14:30:00,64.35,64.38,63.87,64.23,105370.0,53.1826,53.2074,52.7859,53.0834,105370.0
2018-10-11 15:00:00,64.23,64.65,64.2,64.48,176763.0,53.0834,53.4305,53.0586,53.29,176763.0
2018-10-11 15:30:00,64.47,64.5,64.05,64.05,313828.0,53.2818,53.3066,52.9347,52.9347,313828.0
2018-10-12 09:30:00,63.91,64.07,63.34,63.6,105943.0,52.819,52.9512,52.3479,52.5628,105943.0
2018-10-12 10:00:00,63.6,63.91,63.42,63.46,166133.0,52.5628,52.819,52.414,52.4471,166133.0
2018-10-12 10:30:00,63.48,63.64,63.2,63.35,77857.0,52.4636,52.5958,52.2322,52.3561,77857.0
2018-10-12 11:00:00,63.34,63.37,63.14,63.21,107875.0,52.3479,52.3727,52.1826,52.2404,107875.0
2018-10-12 11:30:00,63.21,63.54,63.18,63.44,115485.0,52.2404,52.5132,52.2156,52.4305,115485.0
2018-10-12 12:00:00,63.44,63.55,63.18,63.24,130666.0,52.4305,52.5214,52.2156,52.2652,130666.0
2018-10-12 12:30:00,63.26,63.4,63.09,63.12,104925.0,52.2818,52.3975,52.1413,52.1661,104925.0
2018-10-12 13:00:00,63.13,63.69,63.1,63.4,125091.0,52.1743,52.6371,52.1495,52.3975,125091.0
2018-10-12 13:30:00,63.4,63.42,63.13,63.33,95777.0,52.3975,52.414,52.1743,52.3396,95777.0
2018-10-12 14:00:00,63.33,63.4,63.19,63.29,93636.0,52.3396,52.3975,52.2239,52.3066,93636.0
2018-10-12 14:30:00,63.3,63.52,63.18,63.52,85501.0,52.3148,52.4966,52.2156,52.4966,85501.0
2018-10-12 15:00:00,63.52,63.83,63.48,63.79,147825.0,52.4966,52.7528,52.4636,52.7198,147825.0
2018-10-12 15:30:00,63.79,63.95,63.66,63.81,423049.0,52.7198,52.852,52.6123,52.7363,423049.0
2018-10-15 09:30:00,63.82,64.16,63.57,64.09,111458.0,52.7446,53.0256,52.538,52.9677,111458.0
2018-10-15 10:00:00,64.1,64.18,63.76,63.78,162564.0,52.976,53.0421,52.695,52.7115,162564.0
2018-10-15 10:30:00,63.8,64.23,63.79,64.23,223446.0,52.7281,53.0834,52.7198,53.0834,223446.0
2018-10-15 11:00:00,64.24,64.24,63.85,63.91,100229.0,53.0917,53.0917,52.7694,52.819,100229.0
2018-10-15 11:30:00,63.91,63.96,63.69,63.79,54521.0,52.819,52.8603,52.6371,52.7198,54521.0
2018-10-15 12:00:00,63.79,63.88,63.66,63.85,39198.0,52.7198,52.7942,52.6123,52.7694,39198.0
2018-10-15 12:30:00,63.85,63.97,63.81,63.95,38871.0,52.7694,52.8686,52.7363,52.852,38871.0
2018-10-15 13:00:00,63.96,64.16,63.96,64.15,55163.0,52.8603,53.0256,52.8603,53.0173,55163.0
2018-10-15 13:30:00,64.15,64.25,63.98,64.15,40407.0,53.0173,53.1,52.8768,53.0173,40407.0
2018-10-15 14:00:00,64.18,64.23,64.11,64.16,38010.0,53.0421,53.0834,52.9843,53.0256,38010.0
2018-10-15 14:30:00,64.17,64.32,64.13,64.23,61545.0,53.0338,53.1578,53.0008,53.0834,61545.0
2018-10-15 15:00:00,64.23,64.23,64.01,64.06,90658.0,53.0834,53.0834,52.9016,52.9429,90658.0
2018-10-15 15:30:00,64.05,64.11,63.82,63.82,392324.0,52.9347,52.9843,52.7446,52.7446,392324.0
2018-10-16 09:30:00,63.77,64.12,63.52,63.88,50048.0,52.7033,52.9925,52.4966,52.7942,50048.0
2018-10-16 10:00:00,63.88,64.29,63.88,64.28,76444.0,52.7942,53.133,52.7942,53.1248,76444.0
2018-10-16 10:30:00,64.27,64.61,64.22,64.56,45357.0,53.1165,53.3975,53.0752,53.3562,45357.0
2018-10-16 11:00:00,64.57,64.64,64.4,64.54,21634.0,53.3644,53.4223,53.2239,53.3396,21634.0
2018-10-16 11:30:00,64.54,64.75,64.48,64.68,37571.0,53.3396,53.5132,53.29,53.4553,37571.0
2018-10-16 12:00:00,64.7,64.8,64.64,64.67,40895.0,53.4719,53.5545,53.4223,53.4471,40895.0
2018-10-16 12:30:00,64.66,64.79,64.65,64.69,36540.0,53.4388,53.5462,53.4305,53.4636,36540.0
2018-10-16 13:00:00,64.67,64.76,64.66,64.73,34705.0,53.4471,53.5215,53.4388,53.4967,34705.0
2018-10-16 13:30:00,64.74,64.91,64.71,64.85,25872.0,53.5049,53.6454,53.4801,53.5958,25872.0
2018-10-16 14:00:00,64.86,64.96,64.79,64.88,45996.0,53.6041,53.6867,53.5462,53.6206,45996.0
2018-10-16 14:30:00,64.88,65.08,64.84,64.87,49875.0,53.6206,53.7859,53.5876,53.6124,49875.0
2018-10-16 15:00:00,64.87,64.9,64.72,64.72,60589.0,53.6124,53.6372,53.4884,53.4884,60589.0
2018-10-16 15:30:00,64.71,64.9,64.63,64.78,173873.0,53.4801,53.6372,53.414,53.538,173873.0
2018-10-17 09:30:00,64.85,64.99,64.48,64.48,41165.0,53.5958,53.7115,53.29,53.29,41165.0
2018-10-17 10:00:00,64.49,64.68,64.42,64.52,51269.0,53.2983,53.4553,53.2405,53.3231,51269.0
2018-10-17 10:30:00,64.54,64.6,64.44,64.57,36538.0,53.3396,53.3892,53.257,53.3644,36538.0
2018-10-17 11:00:00,64.56,64.75,64.52,64.75,27759.0,53.3562,53.5132,53.3231,53.5132,27759.0
2018-10-17 11:30:00,64.79,65.19,64.79,65.14,121381.0,53.5462,53.8768,53.5462,53.8355,121381.0
2018-10-17 12:00:00,65.16,65.16,64.93,65.03,34283.0,53.852,53.852,53.662,53.7446,34283.0
2018-10-17 12:30:00,65.03,65.09,64.71,64.84,49099.0,53.7446,53.7942,53.4801,53.5876,49099.0
2018-10-17 13:00:00,64.82,64.9,64.78,64.9,38357.0,53.571,53.6372,53.538,53.6372,38357.0
2018-10-17 13:30:00,64.91,64.97,64.85,64.9,73114.0,53.6454,53.695,53.5958,53.6372,73114.0
2018-10-17 14:00:00,64.89,64.89,64.71,64.72,75135.0,53.6289,53.6289,53.4801,53.4884,75135.0
2018-10-17 14:30:00,64.7,64.92,64.64,64.89,65922.0,53.4719,53.6537,53.4223,53.6289,65922.0
2018-10-17 15:00:00,64.87,64.87,64.64,64.67,71309.0,53.6124,53.6124,53.4223,53.4471,71309.0
2018-10-17 15:30:00,64.67,64.8,64.55,64.76,182587.0,53.4471,53.5545,53.3479,53.5215,182587.0
2018-10-18 09:30:00,64.87,65.02,64.65,64.99,35402.0,53.6124,53.7363,53.4305,53.7115,35402.0
2018-10-18 10:00:00,64.95,65.09,64.82,64.84,70150.0,53.6785,53.7942,53.571,53.5876,70150.0
2018-10-18 10:30:00,64.91,65.09,64.85,65.09,24774.0,53.6454,53.7942,53.5958,53.7942,24774.0
2018-10-18 11:00:00,65.09,65.21,65.06,65.11,16414.0,53.7942,53.8934,53.7694,53.8107,16414.0
2018-10-18 11:30:00,65.1,65.13,64.86,64.89,21638.0,53.8024,53.8272,53.6041,53.6289,21638.0
2018-10-18 12:00:00,64.88,64.98,64.8,64.95,21142.0,53.6206,53.7033,53.5545,53.6785,21142.0
2018-10-18 12:30:00,64.97,65.04,64.86,64.95,21541.0,53.695,53.7529,53.6041,53.6785,21541.0
2018-10-18 13:00:00,64.89,65.02,64.8,64.81,83313.0,53.6289,53.7363,53.5545,53.5628,83313.0
2018-10-18 13:30:00,64.8,64.86,64.62,64.67,44754.0,53.5545,53.6041,53.4057,53.4471,44754.0
2018-10-18 14:00:00,64.67,65.0,64.65,65.0,44606.0,53.4471,53.7198,53.4305,53.7198,44606.0
2018-10-18 14:30:00,65.0,65.04,64.9,64.94,75893.0,53.7198,53.7529,53.6372,53.6702,75893.0
2018-10-18 15:00:00,64.94,65.14,64.8,65.1,46262.0,53.6702,53.8355,53.5545,53.8024,46262.0
2018-10-18 15:30:00,65.09,65.18,64.89,64.95,138784.0,53.7942,53.8686,53.6289,53.6785,138784.0
2018-10-19 09:30:00,64.94,65.51,64.94,65.22,94732.0,53.6702,54.1413,53.6702,53.9016,94732.0
2018-10-19 10:00:00,65.27,65.71,65.25,65.61,40272.0,53.9429,54.3066,53.9264,54.2239,40272.0
2018-10-19 10:30:00,65.64,65.86,65.62,65.82,23315.0,54.2487,54.4306,54.2322,54.3975,23315.0
2018-10-19 11:00:00,65.86,65.89,65.69,65.86,52816.0,54.4306,54.4554,54.2901,54.4306,52816.0
2018-10-19 11:30:00,65.91,66.15,65.83,66.09,61620.0,54.4719,54.6702,54.4058,54.6206,61620.0
2018-10-19 12:00:00,66.1,66.29,66.09,66.23,95164.0,54.6289,54.7859,54.6206,54.7363,95164.0
2018-10-19 12:30:00,66.26,66.34,66.08,66.13,41804.0,54.7611,54.8273,54.6124,54.6537,41804.0
2018-10-19 13:00:00,66.13,66.3,66.05,66.3,57202.0,54.6537,54.7942,54.5876,54.7942,57202.0
2018-10-19 13:30:00,66.29,66.31,65.91,66.05,40491.0,54.7859,54.8025,54.4719,54.5876,40491.0
2018-10-19 14:00:00,66.05,66.1,65.88,66.02,38376.0,54.5876,54.6289,54.4471,54.5628,38376.0
2018-10-19 14:30:00,66.03,66.22,65.98,66.09,34188.0,54.5711,54.7281,54.5297,54.6206,34188.0
2018-10-19 15:00:00,66.08,66.15,65.92,66.13,91838.0,54.6124,54.6702,54.4801,54.6537,91838.0
2018-10-19 15:30:00,66.12,66.2,66.0,66.05,155676.0,54.6454,54.7116,54.5463,54.5876,155676.0
2018-10-22 09:30:00,65.86,66.1,65.56,65.84,57054.0,54.4306,54.6289,54.1826,54.414,57054.0
2018-10-22 10:00:00,65.81,65.83,65.5,65.65,75592.0,54.3892,54.4058,54.133,54.257,75592.0
2018-10-22 10:30:00,65.65,65.72,65.5,65.54,78786.0,54.257,54.3149,54.133,54.1661,78786.0
2018-10-22 11:00:00,65.55,65.64,65.46,65.48,52119.0,54.1744,54.2487,54.1,54.1165,52119.0
2018-10-22 11:30:00,65.49,65.58,65.31,65.48,40366.0,54.1248,54.1991,53.976,54.1165,40366.0
2018-10-22 12:00:00,65.49,65.6,65.44,65.44,46733.0,54.1248,54.2157,54.0834,54.0834,46733.0
2018-10-22 12:30:00,65.45,65.58,65.3,65.53,118477.0,54.0917,54.1991,53.9677,54.1578,118477.0
2018-10-22 13:00:00,65.54,65.66,65.45,65.51,94120.0,54.1661,54.2653,54.0917,54.1413,94120.0
2018-10-22 13:30:00,65.52,65.68,65.47,65.61,125078.0,54.1496,54.2818,54.1082,54.2239,125078.0
2018-10-22 14:00:00,65.62,65.62,65.5,65.52,44129.0,54.2322,54.2322,54.133,54.1496,44129.0
2018-10-22 14:30:00,65.51,65.69,65.47,65.61,45198.0,54.1413,54.2901,54.1082,54.2239,45198.0
2018-10-22 15:00:00,65.62,65.68,65.58,65.62,111446.0,54.2322,54.2818,54.1991,54.2322,111446.0
2018-10-22 15:30:00,65.62,65.74,65.56,65.65,265669.0,54.2322,54.3314,54.1826,54.257,265669.0
2018-10-23 09:30:00,66.03,66.41,65.68,65.69,128885.0,54.5711,54.8851,54.2818,54.2901,128885.0
2018-10-23 10:00:00,65.7,66.22,65.7,66.17,146042.0,54.2983,54.7281,54.2983,54.6868,146042.0
2018-10-23 10:30:00,66.17,66.18,65.77,65.8,132717.0,54.6868,54.695,54.3562,54.381,132717.0
2018-10-23 11:00:00,65.8,65.8,65.47,65.52,114665.0,54.381,54.381,54.1082,54.1496,114665.0
2018-10-23 11:30:00,65.51,65.63,65.48,65.62,173170.0,54.1413,54.2405,54.1165,54.2322,173170.0
2018-10-23 12:00:00,65.62,65.69,65.52,65.55,46446.0,54.2322,54.2901,54.1496,54.1744,46446.0
2018-10-23 12:30:00,65.56,65.6,65.44,65.5,60247.0,54.1826,54.2157,54.0834,54.133,60247.0
2018-10-23 13:00:00,65.51,65.84,65.48,65.8,34930.0,54.1413,54.414,54.1165,54.381,34930.0
2018-10-23 13:30:00,65.81,65.88,65.71,65.74,36999.0,54.3892,54.4471,54.3066,54.3314,36999.0
2018-10-23 14:00:00,65.75,66.0,65.75,65.86,44282.0,54.3396,54.5463,54.3396,54.4306,44282.0
2018-10-23 14:30:00,65.86,66.02,65.84,65.95,35273.0,54.4306,54.5628,54.414,54.5049,35273.0
2018-10-23 15:00:00,65.95,65.99,65.61,65.63,119878.0,54.5049,54.538,54.2239,54.2405,119878.0
2018-10-23 15:30:00,65.63,65.66,65.38,65.48,331677.0,54.2405,54.2653,54.0339,54.1165,331677.0
2018-10-24 09:30:00,65.75,65.8,65.4,65.63,59795.0,54.3396,54.381,54.0504,54.2405,59795.0
2018-10-24 10:00:00,65.62,66.05,65.62,65.91,113675.0,54.2322,54.5876,54.2322,54.4719,113675.0
2018-10-24 10:30:00,65.93,66.15,65.85,66.05,73289.0,54.4884,54.6702,54.4223,54.5876,73289.0
2018-10-24 11:00:00,66.05,66.47,65.9,66.43,67235.0,54.5876,54.9347,54.4636,54.9016,67235.0
2018-10-24 11:30:00,66.46,66.63,66.38,66.53,68787.0,54.9264,55.0669,54.8603,54.9843,68787.0
2018-10-24 12:00:00,66.53,66.9,66.44,66.88,54211.0,54.9843,55.2901,54.9099,55.2735,54211.0
2018-10-24 12:30:00,66.89,66.9,66.71,66.86,45127.0,55.2818,55.2901,55.133,55.257,45127.0
2018-10-24 13:00:00,66.84,66.85,66.56,66.66,41392.0,55.2405,55.2488,55.0091,55.0917,41392.0
2018-10-24 13:30:00,66.66,66.95,66.6,66.86,47450.0,55.0917,55.3314,55.0421,55.257,47450.0
2018-10-24 14:00:00,66.85,67.19,66.75,67.15,84409.0,55.2488,55.5297,55.1661,55.4967,84409.0
2018-10-24 14:30:00,67.17,67.23,66.95,67.01,76753.0,55.5132,55.5628,55.3314,55.381,76753.0
2018-10-24 15:00:00,67.0,67.1,66.82,66.98,83898.0,55.3727,55.4554,55.224,55.3562,83898.0
2018-10-24 15:30:00,66.96,67.15,66.78,66.79,247445.0,55.3397,55.4967,55.1909,55.1992,247445.0
2018-10-25 09:30:00,66.45,66.45,65.33,65.6,72546.0,54.9182,54.9182,53.9925,54.2157,72546.0
2018-10-25 10:00:00,65.57,66.09,65.45,65.98,48515.0,54.1909,54.6206,54.0917,54.5297,48515.0
2018-10-25 10:30:00,65.96,66.11,65.54,65.54,48780.0,54.5132,54.6372,54.1661,54.1661,48780.0
2018-10-25 11:00:00,65.53,66.03,65.53,65.8,51608.0,54.1578,54.5711,54.1578,54.381,51608.0
2018-10-25 11:30:00,65.85,65.85,65.49,65.55,57364.0,54.4223,54.4223,54.1248,54.1744,57364.0
2018-10-25 12:00:00,65.53,65.66,65.51,65.63,42166.0,54.1578,54.2653,54.1413,54.2405,42166.0
2018-10-25 12:30:00,65.64,65.76,65.6,65.73,42663.0,54.2487,54.3479,54.2157,54.3231,42663.0
2018-10-25 13:00:00,65.69,65.73,65.51,65.55,34343.0,54.2901,54.3231,54.1413,54.1744,34343.0
2018-10-25 13:30:00,65.57,65.63,65.29,65.36,60166.0,54.1909,54.2405,53.9595,54.0173,60166.0
2018-10-25 14:00:00,65.38,65.7,65.37,65.7,229174.0,54.0339,54.2983,54.0256,54.2983,229174.0
2018-10-25 14:30:00,65.7,65.94,65.66,65.85,103286.0,54.2983,54.4967,54.2653,54.4223,103286.0
2018-10-25 15:00:00,65.86,65.89,65.62,65.65,144234.0,54.4306,54.4554,54.2322,54.257,144234.0
2018-10-25 15:30:00,65.66,65.79,65.51,65.71,380132.0,54.2653,54.3727,54.1413,54.3066,380132.0
2018-10-26 09:30:00,65.97,66.25,64.91,65.06,210393.0,54.5215,54.7529,53.6454,53.7694,210393.0
2018-10-26 10:00:00,65.06,65.08,64.8,64.96,183936.0,53.7694,53.7859,53.5545,53.6867,183936.0
2018-10-26 10:30:00,64.95,64.96,64.45,64.48,240277.0,53.6785,53.6867,53.2653,53.29,240277.0
2018-10-26 11:00:00,64.48,64.86,64.29,64.44,123099.0,53.29,53.6041,53.133,53.257,123099.0
2018-10-26 11:30:00,64.48,64.64,64.29,64.29,80929.0,53.29,53.4223,53.133,53.133,80929.0
2018-10-26 12:00:00,64.31,64.62,64.29,64.55,57787.0,53.1495,53.4057,53.133,53.3479,57787.0
2018-10-26 12:30:00,64.54,64.68,64.37,64.47,69548.0,53.3396,53.4553,53.1991,53.2818,69548.0
2018-10-26 13:00:00,64.49,64.66,64.4,64.65,60387.0,53.2983,53.4388,53.2239,53.4305,60387.0
2018-10-26 13:30:00,64.64,64.81,64.46,64.77,128386.0,53.4223,53.5628,53.2735,53.5297,128386.0
2018-10-26 14:00:00,64.77,64.81,64.33,64.45,92085.0,53.5297,53.5628,53.1661,53.2653,92085.0
2018-10-26 14:30:00,64.44,64.62,64.04,64.08,65583.0,53.257,53.4057,52.9264,52.9595,65583.0
2018-10-26 15:00:00,64.1,64.32,63.84,64.27,157155.0,52.976,53.1578,52.7611,53.1165,157155.0
2018-10-26 15:30:00,64.27,64.66,64.07,64.4,312611.0,53.1165,53.4388,52.9512,53.2239,312611.0
2018-10-29 09:30:00,64.48,65.3,64.48,65.11,55669.0,53.29,53.9677,53.29,53.8107,55669.0
2018-10-29 10:00:00,65.13,65.29,65.07,65.25,25354.0,53.8272,53.9595,53.7777,53.9264,25354.0
2018-10-29 10:30:00,65.23,65.29,64.73,64.76,35935.0,53.9099,53.9595,53.4967,53.5215,35935.0
2018-10-29 11:00:00,64.79,64.9,64.58,64.81,66753.0,53.5462,53.6372,53.3727,53.5628,66753.0
2018-10-29 11:30:00,64.81,65.01,64.73,64.77,55211.0,53.5628,53.7281,53.4967,53.5297,55211.0
2018-10-29 12:00:00,64.78,65.02,64.7,65.02,67194.0,53.538,53.7363,53.4719,53.7363,67194.0
2018-10-29 12:30:00,65.02,65.08,64.85,65.04,21037.0,53.7363,53.7859,53.5958,53.7529,21037.0
2018-10-29 13:00:00,65.04,65.22,64.98,65.15,19294.0,53.7529,53.9016,53.7033,53.8438,19294.0
2018-10-29 13:30:00,65.16,65.42,65.15,65.2,28366.0,53.852,54.0669,53.8438,53.8851,28366.0
2018-10-29 14:00:00,65.2,65.21,64.99,65.11,35452.0,53.8851,53.8934,53.7115,53.8107,35452.0
2018-10-29 14:30:00,65.07,65.38,65.06,65.22,27974.0,53.7777,54.0339,53.7694,53.9016,27974.0
2018-10-29 15:00:00,65.21,65.22,64.94,65.18,45927.0,53.8934,53.9016,53.6702,53.8686,45927.0
2018-10-29 15:30:00,65.14,65.26,64.78,65.2,146370.0,53.8355,53.9347,53.538,53.8851,146370.0
2018-10-30 09:30:00,65.54,65.65,65.14,65.47,39828.0,54.1661,54.257,53.8355,54.1082,39828.0
2018-10-30 10:00:00,65.52,65.81,65.39,65.5,44720.0,54.1496,54.3892,54.0421,54.133,44720.0
2018-10-30 10:30:00,65.46,65.53,65.06,65.29,42311.0,54.1,54.1578,53.7694,53.9595,42311.0
2018-10-30 11:00:00,65.32,65.39,65.12,65.29,32642.0,53.9843,54.0421,53.819,53.9595,32642.0
2018-10-30 11:30:00,65.27,65.38,65.02,65.14,34771.0,53.9429,54.0339,53.7363,53.8355,34771.0
2018-10-30 12:00:00,65.14,65.16,64.71,64.79,59203.0,53.8355,53.852,53.4801,53.5462,59203.0
2018-10-30 12:30:00,64.77,64.83,64.56,64.73,32852.0,53.5297,53.5793,53.3562,53.4967,32852.0
2018-10-30 13:00:00,64.8,65.03,64.75,64.95,24888.0,53.5545,53.7446,53.5132,53.6785,24888.0
2018-10-30 13:30:00,64.97,65.1,64.83,65.08,40741.0,53.695,53.8024,53.5793,53.7859,40741.0
2018-10-30 14:00:00,65.1,65.12,64.83,64.98,36994.0,53.8024,53.819,53.5793,53.7033,36994.0
2018-10-30 14:30:00,64.97,65.12,64.92,65.05,51872.0,53.695,53.819,53.6537,53.7611,51872.0
2018-10-30 15:00:00,65.07,65.2,64.95,65.1,103389.0,53.7777,53.8851,53.6785,53.8024,103389.0
2018-10-30 15:30:00,65.11,65.14,64.9,65.0,301401.0,53.8107,53.8355,53.6372,53.7198,301401.0
2018-10-31 09:30:00,64.35,64.64,63.53,64.21,99261.0,53.1826,53.4223,52.5049,53.0669,99261.0
2018-10-31 10:00:00,64.21,64.4,63.77,64.37,111864.0,53.0669,53.2239,52.7033,53.1991,111864.0
2018-10-31 10:30:00,64.4,64.8,64.1,64.68,135681.0,53.2239,53.5545,52.976,53.4553,135681.0
2018-10-31 11:00:00,64.65,64.81,64.36,64.67,103598.0,53.4305,53.5628,53.1909,53.4471,103598.0
2018-10-31 11:30:00,64.61,65.05,64.61,64.81,113943.0,53.3975,53.7611,53.3975,53.5628,113943.0
2018-10-31 12:00:00,64.83,65.13,64.71,64.86,82822.0,53.5793,53.8272,53.4801,53.6041,82822.0
2018-10-31 12:30:00,64.84,65.06,64.66,65.0,58001.0,53.5876,53.7694,53.4388,53.7198,58001.0
2018-10-31 13:00:00,65.0,65.16,64.88,65.05,56941.0,53.7198,53.852,53.6206,53.7611,56941.0
2018-10-31 13:30:00,65.03,65.27,64.93,65.24,51869.0,53.7446,53.9429,53.662,53.9182,51869.0
2018-10-31 14:00:00,65.24,65.55,65.11,65.52,92350.0,53.9182,54.1744,53.8107,54.1496,92350.0
2018-10-31 14:30:00,65.53,65.63,65.4,65.42,127636.0,54.1578,54.2405,54.0504,54.0669,127636.0
2018-10-31 15:00:00,65.39,65.57,65.17,65.2,178271.0,54.0421,54.1909,53.8603,53.8851,178271.0
2018-10-31 15:30:00,65.18,65.18,64.52,64.58,515273.0,53.8686,53.8686,53.3231,53.3727,515273.0
2018-11-01 09:30:00,64.94,64.94,64.25,64.37,65706.0,53.6702,53.6702,53.1,53.1991,65706.0
2018-11-01 10:00:00,64.31,64.6,63.97,64.0,42562.0,53.1495,53.3892,52.8686,52.8933,42562.0
2018-11-01 10:30:00,63.99,64.18,63.71,63.77,50832.0,52.8851,53.0421,52.6537,52.7033,50832.0
2018-11-01 11:00:00,63.79,63.92,63.68,63.79,85046.0,52.7198,52.8272,52.6289,52.7198,85046.0
2018-11-01 11:30:00,63.8,64.04,63.75,64.03,88787.0,52.7281,52.9264,52.6867,52.9181,88787.0
2018-11-01 12:00:00,64.05,64.14,63.89,64.03,68571.0,52.9347,53.009,52.8024,52.9181,68571.0
2018-11-01 12:30:00,64.05,64.2,64.04,64.13,77023.0,52.9347,53.0586,52.9264,53.0008,77023.0
2018-11-01 13:00:00,64.11,64.2,64.05,64.18,65034.0,52.9843,53.0586,52.9347,53.0421,65034.0
2018-11-01 13:30:00,64.19,64.25,64.11,64.13,72281.0,53.0504,53.1,52.9843,53.0008,72281.0
2018-11-01 14:00:00,64.13,64.19,64.01,64.01,64540.0,53.0008,53.0504,52.9016,52.9016,64540.0
2018-11-01 14:30:00,64.02,64.21,63.99,64.11,123946.0,52.9099,53.0669,52.8851,52.9843,123946.0
2018-11-01 15:00:00,64.12,64.27,64.08,64.25,114202.0,52.9925,53.1165,52.9595,53.1,114202.0
2018-11-01 15:30:00,64.24,64.48,64.22,64.35,293258.0,53.0917,53.29,53.0752,53.1826,293258.0
2018-11-02 09:30:00,64.48,64.8,63.76,63.94,122844.0,53.29,53.5545,52.695,52.8438,122844.0
2018-11-02 10:00:00,63.93,64.32,63.89,64.03,36925.0,52.8355,53.1578,52.8024,52.9181,36925.0
2018-11-02 10:30:00,64.06,64.1,63.5,63.79,59080.0,52.9429,52.976,52.4801,52.7198,59080.0
2018-11-02 11:00:00,63.76,64.01,63.63,63.7,51387.0,52.695,52.9016,52.5876,52.6454,51387.0
2018-11-02 11:30:00,63.66,63.68,63.41,63.47,38459.0,52.6123,52.6289,52.4057,52.4553,38459.0
2018-11-02 12:00:00,63.46,63.65,63.41,63.5,47831.0,52.4471,52.6041,52.4057,52.4801,47831.0
2018-11-02 12:30:00,63.47,63.62,63.38,63.41,29940.0,52.4553,52.5793,52.3809,52.4057,29940.0
2018-11-02 13:00:00,63.39,63.48,63.35,63.36,30458.0,52.3892,52.4636,52.3561,52.3644,30458.0
2018-11-02 13:30:00,63.41,63.51,63.32,63.5,41080.0,52.4057,52.4884,52.3314,52.4801,41080.0
2018-11-02 14:00:00,63.48,63.82,63.41,63.8,65239.0,52.4636,52.7446,52.4057,52.7281,65239.0
2018-11-02 14:30:00,63.76,63.76,63.39,63.4,45913.0,52.695,52.695,52.3892,52.3975,45913.0
2018-11-02 15:00:00,63.4,63.5,63.33,63.47,72605.0,52.3975,52.4801,52.3396,52.4553,72605.0
2018-11-02 15:30:00,63.47,63.68,63.35,63.61,251068.0,52.4553,52.6289,52.3561,52.571,251068.0
2018-11-05 09:30:00,63.97,64.48,63.82,64.11,85266.0,52.8686,53.29,52.7446,52.9843,85266.0
2018-11-05 10:00:00,64.07,64.38,63.98,64.34,34707.0,52.9512,53.2074,52.8768,53.1743,34707.0
2018-11-05 10:30:00,64.31,64.57,64.26,64.43,44498.0,53.1495,53.3644,53.1082,53.2487,44498.0
2018-11-05 11:00:00,64.41,64.7,64.35,64.7,49293.0,53.2322,53.4719,53.1826,53.4719,49293.0
2018-11-05 11:30:00,64.67,64.78,64.57,64.67,38464.0,53.4471,53.538,53.3644,53.4471,38464.0
2018-11-05 12:00:00,64.67,64.89,64.63,64.81,34480.0,53.4471,53.6289,53.414,53.5628,34480.0
2018-11-05 12:30:00,64.83,64.85,64.67,64.72,49760.0,53.5793,53.5958,53.4471,53.4884,49760.0
2018-11-05 13:00:00,64.72,64.75,64.57,64.69,30281.0,53.4884,53.5132,53.3644,53.4636,30281.0
2018-11-05 13:30:00,64.68,64.71,64.55,64.62,32837.0,53.4553,53.4801,53.3479,53.4057,32837.0
2018-11-05 14:00:00,64.6,64.66,64.52,64.62,32617.0,53.3892,53.4388,53.3231,53.4057,32617.0
2018-11-05 14:30:00,64.61,64.67,64.55,64.66,37625.0,53.3975,53.4471,53.3479,53.4388,37625.0
2018-11-05 15:00:00,64.67,64.68,64.52,64.61,66012.0,53.4471,53.4553,53.3231,53.3975,66012.0
2018-11-05 15:30:00,64.61,64.72,64.5,64.65,167572.0,53.3975,53.4884,53.3066,53.4305,167572.0
2018-11-06 09:30:00,64.65,64.93,64.52,64.53,29966.0,53.4305,53.662,53.3231,53.3314,29966.0
2018-11-06 10:00:00,64.6,64.73,64.53,64.59,57109.0,53.3892,53.4967,53.3314,53.381,57109.0
2018-11-06 10:30:00,64.59,64.67,64.51,64.62,24035.0,53.381,53.4471,53.3148,53.4057,24035.0
2018-11-06 11:00:00,64.62,64.77,64.54,64.73,31892.0,53.4057,53.5297,53.3396,53.4967,31892.0
2018-11-06 11:30:00,64.72,64.82,64.67,64.8,25665.0,53.4884,53.571,53.4471,53.5545,25665.0
2018-11-06 12:00:00,64.78,64.93,64.73,64.93,30862.0,53.538,53.662,53.4967,53.662,30862.0
2018-11-06 12:30:00,64.92,65.01,64.85,64.95,29202.0,53.6537,53.7281,53.5958,53.6785,29202.0
2018-11-06 13:00:00,64.98,65.02,64.88,64.96,22185.0,53.7033,53.7363,53.6206,53.6867,22185.0
2018-11-06 13:30:00,64.97,65.09,64.9,65.06,22775.0,53.695,53.7942,53.6372,53.7694,22775.0
2018-11-06 14:00:00,65.08,65.1,64.85,64.85,39656.0,53.7859,53.8024,53.5958,53.5958,39656.0
2018-11-06 14:30:00,64.84,64.89,64.77,64.83,34359.0,53.5876,53.6289,53.5297,53.5793,34359.0
2018-11-06 15:00:00,64.86,64.94,64.79,64.8,54059.0,53.6041,53.6702,53.5462,53.5545,54059.0
2018-11-06 15:30:00,64.8,65.12,64.74,65.08,227633.0,53.5545,53.819,53.5049,53.7859,227633.0
2018-11-07 09:30:00,65.39,65.71,65.31,65.39,44077.0,54.0421,54.3066,53.976,54.0421,44077.0
2018-11-07 10:00:00,65.38,65.38,64.86,65.18,26229.0,54.0339,54.0339,53.6041,53.8686,26229.0
2018-11-07 10:30:00,65.17,65.44,65.11,65.31,132238.0,53.8603,54.0834,53.8107,53.976,132238.0
2018-11-07 11:00:00,65.33,65.55,65.33,65.5,49641.0,53.9925,54.1744,53.9925,54.133,49641.0
2018-11-07 11:30:00,65.5,65.65,65.46,65.58,42273.0,54.133,54.257,54.1,54.1991,42273.0
2018-11-07 12:00:00,65.58,65.74,65.58,65.63,50149.0,54.1991,54.3314,54.1991,54.2405,50149.0
2018-11-07 12:30:00,65.63,65.64,65.5,65.58,30815.0,54.2405,54.2487,54.133,54.1991,30815.0
2018-11-07 13:00:00,65.61,65.63,65.46,65.55,59316.0,54.2239,54.2405,54.1,54.1744,59316.0
2018-11-07 13:30:00,65.57,65.64,65.44,65.58,63744.0,54.1909,54.2487,54.0834,54.1991,63744.0
2018-11-07 14:00:00,65.58,65.83,65.56,65.71,45033.0,54.1991,54.4058,54.1826,54.3066,45033.0
2018-11-07 14:30:00,65.71,65.86,65.66,65.85,48095.0,54.3066,54.4306,54.2653,54.4223,48095.0
2018-11-07 15:00:00,65.87,65.95,65.76,65.95,71602.0,54.4388,54.5049,54.3479,54.5049,71602.0
2018-11-07 15:30:00,65.95,66.1,65.93,66.04,272321.0,54.5049,54.6289,54.4884,54.5793,272321.0
2018-11-08 09:30:00,65.98,66.28,65.81,65.96,74099.0,54.5297,54.7777,54.3892,54.5132,74099.0
2018-11-08 10:00:00,65.93,65.95,65.49,65.51,57558.0,54.4884,54.5049,54.1248,54.1413,57558.0
2018-11-08 10:30:00,65.51,65.81,65.31,65.76,44138.0,54.1413,54.3892,53.976,54.3479,44138.0
2018-11-08 11:00:00,65.73,65.73,65.46,65.52,64289.0,54.3231,54.3231,54.1,54.1496,64289.0
2018-11-08 11:30:00,65.5,65.77,65.42,65.73,83282.0,54.133,54.3562,54.0669,54.3231,83282.0
2018-11-08 12:00:00,65.73,65.89,65.73,65.87,73579.0,54.3231,54.4554,54.3231,54.4388,73579.0
2018-11-08 12:30:00,65.88,66.2,65.88,66.16,161353.0,54.4471,54.7116,54.4471,54.6785,161353.0
2018-11-08 13:00:00,66.15,66.17,65.89,65.92,28894.0,54.6702,54.6868,54.4554,54.4801,28894.0
2018-11-08 13:30:00,65.93,65.99,65.9,65.93,18307.0,54.4884,54.538,54.4636,54.4884,18307.0
2018-11-08 14:00:00,65.96,66.12,65.93,65.94,22957.0,54.5132,54.6454,54.4884,54.4967,22957.0
2018-11-08 14:30:00,65.9,66.27,65.9,66.22,69953.0,54.4636,54.7694,54.4636,54.7281,69953.0
2018-11-08 15:00:00,66.21,66.34,66.13,66.28,79933.0,54.7198,54.8273,54.6537,54.7777,79933.0
2018-11-08 15:30:00,66.27,66.32,66.1,66.31,232871.0,54.7694,54.8107,54.6289,54.8025,232871.0
2018-11-09 09:30:00,66.33,66.95,66.22,66.83,43300.0,54.819,55.3314,54.7281,55.2322,43300.0
2018-11-09 10:00:00,66.83,67.12,66.7,67.05,37970.0,55.2322,55.4719,55.1248,55.414,37970.0
2018-11-09 10:30:00,67.07,67.19,66.93,67.1,80679.0,55.4306,55.5297,55.3149,55.4554,80679.0
2018-11-09 11:00:00,67.09,67.5,67.09,67.22,63172.0,55.4471,55.7859,55.4471,55.5545,63172.0
2018-11-09 11:30:00,67.21,67.41,67.05,67.14,46886.0,55.5463,55.7116,55.414,55.4884,46886.0
2018-11-09 12:00:00,67.16,67.24,66.84,66.86,43557.0,55.505,55.5711,55.2405,55.257,43557.0
2018-11-09 12:30:00,66.85,67.07,66.82,66.92,39832.0,55.2488,55.4306,55.224,55.3066,39832.0
2018-11-09 13:00:00,66.89,66.96,66.79,66.94,22428.0,55.2818,55.3397,55.1992,55.3231,22428.0
2018-11-09 13:30:00,66.94,67.02,66.88,66.95,24769.0,55.3231,55.3892,55.2735,55.3314,24769.0
2018-11-09 14:00:00,66.94,66.99,66.84,66.84,24189.0,55.3231,55.3645,55.2405,55.2405,24189.0
2018-11-09 14:30:00,66.84,67.19,66.83,67.11,107071.0,55.2405,55.5297,55.2322,55.4636,107071.0
2018-11-09 15:00:00,67.11,67.28,67.06,67.28,69538.0,55.4636,55.6041,55.4223,55.6041,69538.0
2018-11-09 15:30:00,67.27,67.43,67.23,67.32,225988.0,55.5959,55.7281,55.5628,55.6372,225988.0
2018-11-12 09:30:00,67.26,68.3,67.16,68.28,204054.0,55.5876,56.4471,55.505,56.4306,204054.0
2018-11-12 10:00:00,68.25,68.56,68.11,68.54,118030.0,56.4058,56.662,56.2901,56.6455,118030.0
2018-11-12 10:30:00,68.54,68.72,68.17,68.62,63823.0,56.6455,56.7942,56.3397,56.7116,63823.0
2018-11-12 11:00:00,68.63,68.73,68.5,68.61,76986.0,56.7198,56.8025,56.6124,56.7033,76986.0
2018-11-12 11:30:00,68.59,68.69,68.41,68.44,54891.0,56.6868,56.7694,56.538,56.5628,54891.0
2018-11-12 12:00:00,68.43,68.48,68.32,68.47,29422.0,56.5546,56.5959,56.4636,56.5876,29422.0
2018-11-12 12:30:00,68.48,68.7,68.46,68.56,65135.0,56.5959,56.7777,56.5793,56.662,65135.0
2018-11-12 13:00:00,68.54,68.67,68.44,68.59,67297.0,56.6455,56.7529,56.5628,56.6868,67297.0
2018-11-12 13:30:00,68.58,68.73,68.56,68.64,70219.0,56.6785,56.8025,56.662,56.7281,70219.0
2018-11-12 14:00:00,68.64,68.75,68.56,68.74,60466.0,56.7281,56.819,56.662,56.8108,60466.0
2018-11-12 14:30:00,68.74,68.93,68.68,68.9,99177.0,56.8108,56.9678,56.7612,56.943,99177.0
2018-11-12 15:00:00,68.89,68.95,68.82,68.88,191451.0,56.9347,56.9843,56.8769,56.9265,191451.0
2018-11-12 15:30:00,68.88,68.89,68.27,68.4,296816.0,56.9265,56.9347,56.4223,56.5298,296816.0
2018-11-13 09:30:00,68.45,68.66,67.95,68.53,50059.0,56.5711,56.7446,56.1579,56.6372,50059.0
2018-11-13 10:00:00,68.55,68.66,68.35,68.41,41725.0,56.6537,56.7446,56.4884,56.538,41725.0
2018-11-13 10:30:00,68.4,68.63,68.3,68.33,58985.0,56.5298,56.7198,56.4471,56.4719,58985.0
2018-11-13 11:00:00,68.32,68.45,68.11,68.33,33944.0,56.4636,56.5711,56.2901,56.4719,33944.0
2018-11-13 11:30:00,68.3,68.52,68.3,68.49,29791.0,56.4471,56.6289,56.4471,56.6041,29791.0
2018-11-13 12:00:00,68.5,68.56,68.25,68.36,35378.0,56.6124,56.662,56.4058,56.4967,35378.0
2018-11-13 12:30:00,68.35,68.43,68.28,68.33,28579.0,56.4884,56.5546,56.4306,56.4719,28579.0
2018-11-13 13:00:00,68.33,68.46,68.32,68.45,35686.0,56.4719,56.5793,56.4636,56.5711,35686.0
2018-11-13 13:30:00,68.45,68.58,68.43,68.56,28657.0,56.5711,56.6785,56.5546,56.662,28657.0
2018-11-13 14:00:00,68.55,68.61,68.47,68.53,42623.0,56.6537,56.7033,56.5876,56.6372,42623.0
2018-11-13 14:30:00,68.54,68.78,68.49,68.71,49901.0,56.6455,56.8438,56.6041,56.786,49901.0
2018-11-13 15:00:00,68.72,68.78,68.52,68.71,61184.0,56.7942,56.8438,56.6289,56.786,61184.0
2018-11-13 15:30:00,68.7,69.01,68.55,68.83,238701.0,56.7777,57.0339,56.6537,56.8851,238701.0
2018-11-14 09:30:00,68.49,68.89,68.22,68.89,54922.0,56.6041,56.9347,56.381,56.9347,54922.0
2018-11-14 10:00:00,68.8,69.1,68.79,68.8,40473.0,56.8603,57.1083,56.8521,56.8603,40473.0
2018-11-14 10:30:00,68.8,68.97,68.71,68.8,78368.0,56.8603,57.0008,56.786,56.8603,78368.0
2018-11-14 11:00:00,68.82,68.82,68.51,68.62,57798.0,56.8769,56.8769,56.6207,56.7116,57798.0
2018-11-14 11:30:00,68.61,68.68,68.41,68.65,38684.0,56.7033,56.7612,56.538,56.7364,38684.0
2018-11-14 12:00:00,68.61,69.0,68.59,69.0,42136.0,56.7033,57.0256,56.6868,57.0256,42136.0
2018-11-14 12:30:00,68.99,69.18,68.94,69.03,99796.0,57.0174,57.1744,56.976,57.0504,99796.0
2018-11-14 13:00:00,69.02,69.08,68.83,68.86,91266.0,57.0422,57.0918,56.8851,56.9099,91266.0
2018-11-14 13:30:00,68.84,69.02,68.83,68.97,55111.0,56.8934,57.0422,56.8851,57.0008,55111.0
2018-11-14 14:00:00,68.95,69.13,68.82,69.12,60206.0,56.9843,57.1331,56.8769,57.1248,60206.0
2018-11-14 14:30:00,69.1,69.17,69.01,69.17,46935.0,57.1083,57.1661,57.0339,57.1661,46935.0
2018-11-14 15:00:00,69.17,69.2,68.9,68.96,76530.0,57.1661,57.1909,56.943,56.9926,76530.0
2018-11-14 15:30:00,68.95,69.05,68.57,68.76,235751.0,56.9843,57.067,56.6703,56.8273,235751.0
2018-11-15 09:30:00,68.34,68.42,67.47,68.39,105209.0,56.4802,56.5463,55.7612,56.5215,105209.0
2018-11-15 10:00:00,68.4,68.97,68.33,68.89,58956.0,56.5298,57.0008,56.4719,56.9347,58956.0
2018-11-15 10:30:00,68.86,69.0,68.54,68.82,76910.0,56.9099,57.0256,56.6455,56.8769,76910.0
2018-11-15 11:00:00,68.84,69.18,68.84,69.17,100688.0,56.8934,57.1744,56.8934,57.1661,100688.0
2018-11-15 11:30:00,69.18,69.24,68.99,69.15,149827.0,57.1744,57.224,57.0174,57.1496,149827.0
2018-11-15 12:00:00,69.13,69.21,68.97,69.04,65673.0,57.1331,57.1992,57.0008,57.0587,65673.0
2018-11-15 12:30:00,69.04,69.1,68.87,68.98,67975.0,57.0587,57.1083,56.9182,57.0091,67975.0
2018-11-15 13:00:00,68.99,69.22,68.99,69.15,80672.0,57.0174,57.2075,57.0174,57.1496,80672.0
2018-11-15 13:30:00,69.16,69.42,69.07,69.42,73338.0,57.1579,57.3727,57.0835,57.3727,73338.0
2018-11-15 14:00:00,69.42,69.44,69.26,69.37,74435.0,57.3727,57.3893,57.2405,57.3314,74435.0
2018-11-15 14:30:00,69.38,69.47,69.25,69.32,62324.0,57.3397,57.4141,57.2323,57.2901,62324.0
2018-11-15 15:00:00,69.32,69.47,69.18,69.26,121679.0,57.2901,57.4141,57.1744,57.2405,121679.0
2018-11-15 15:30:00,69.26,69.47,69.24,69.4,277191.0,57.2405,57.4141,57.224,57.3562,277191.0
2018-11-16 09:30:00,70.0,70.37,69.38,69.38,160228.0,57.8521,58.1579,57.3397,57.3397,160228.0
2018-11-16 10:00:00,69.36,69.55,69.21,69.26,93398.0,57.3232,57.4802,57.1992,57.2405,93398.0
2018-11-16 10:30:00,69.23,69.7,69.21,69.54,55358.0,57.2157,57.6042,57.1992,57.4719,55358.0
2018-11-16 11:00:00,69.54,69.85,69.44,69.53,64807.0,57.4719,57.7281,57.3893,57.4637,64807.0
2018-11-16 11:30:00,69.53,69.53,69.29,69.36,56883.0,57.4637,57.4637,57.2653,57.3232,56883.0
2018-11-16 12:00:00,69.38,69.57,69.29,69.3,52150.0,57.3397,57.4967,57.2653,57.2736,52150.0
2018-11-16 12:30:00,69.3,69.57,69.23,69.51,65010.0,57.2736,57.4967,57.2157,57.4471,65010.0
2018-11-16 13:00:00,69.52,69.61,69.34,69.34,45038.0,57.4554,57.5298,57.3066,57.3066,45038.0
2018-11-16 13:30:00,69.34,69.43,69.27,69.38,46912.0,57.3066,57.381,57.2488,57.3397,46912.0
2018-11-16 14:00:00,69.38,69.44,69.26,69.39,40126.0,57.3397,57.3893,57.2405,57.348,40126.0
2018-11-16 14:30:00,69.38,69.4,69.21,69.24,61321.0,57.3397,57.3562,57.1992,57.224,61321.0
2018-11-16 15:00:00,69.24,69.39,69.17,69.28,108935.0,57.224,57.348,57.1661,57.257,108935.0
2018-11-16 15:30:00,69.29,69.4,69.21,69.3,239994.0,57.2653,57.3562,57.1992,57.2736,239994.0
2018-11-19 09:30:00,69.35,69.77,69.25,69.42,49453.0,57.3149,57.662,57.2323,57.3727,49453.0
2018-11-19 10:00:00,69.45,69.78,69.45,69.66,62552.0,57.3975,57.6703,57.3975,57.5711,62552.0
2018-11-19 10:30:00,69.67,69.68,69.24,69.37,32774.0,57.5794,57.5876,57.224,57.3314,32774.0
2018-11-19 11:00:00,69.36,69.51,69.3,69.46,43532.0,57.3232,57.4471,57.2736,57.4058,43532.0
2018-11-19 11:30:00,69.48,69.57,69.4,69.46,45172.0,57.4223,57.4967,57.3562,57.4058,45172.0
2018-11-19 12:00:00,69.44,69.44,69.22,69.37,49352.0,57.3893,57.3893,57.2075,57.3314,49352.0
2018-11-19 12:30:00,69.37,69.54,69.33,69.54,33612.0,57.3314,57.4719,57.2984,57.4719,33612.0
2018-11-19 13:00:00,69.52,69.61,69.46,69.51,36372.0,57.4554,57.5298,57.4058,57.4471,36372.0
2018-11-19 13:30:00,69.51,69.62,69.47,69.49,55131.0,57.4471,57.538,57.4141,57.4306,55131.0
2018-11-19 14:00:00,69.49,69.49,69.24,69.25,71035.0,57.4306,57.4306,57.224,57.2323,71035.0
2018-11-19 14:30:00,69.26,69.52,69.24,69.49,71126.0,57.2405,57.4554,57.224,57.4306,71126.0
2018-11-19 15:00:00,69.48,69.73,69.39,69.62,98145.0,57.4223,57.629,57.348,57.538,98145.0
2018-11-19 15:30:00,69.63,69.74,69.47,69.74,359062.0,57.5463,57.6372,57.4141,57.6372,359062.0
2018-11-20 09:30:00,69.99,70.68,69.83,69.92,102844.0,57.8438,58.4141,57.7116,57.786,102844.0
2018-11-20 10:00:00,69.91,70.19,69.73,69.73,63437.0,57.7777,58.0091,57.629,57.629,63437.0
2018-11-20 10:30:00,69.74,69.86,69.0,69.0,103548.0,57.6372,57.7364,57.0256,57.0256,103548.0
2018-11-20 11:00:00,68.98,69.33,68.88,69.28,78033.0,57.0091,57.2984,56.9265,57.257,78033.0
2018-11-20 11:30:00,69.27,69.41,68.98,69.33,51203.0,57.2488,57.3645,57.0091,57.2984,51203.0
2018-11-20 12:00:00,69.36,69.51,69.29,69.42,45336.0,57.3232,57.4471,57.2653,57.3727,45336.0
2018-11-20 12:30:00,69.42,69.61,69.32,69.46,47652.0,57.3727,57.5298,57.2901,57.4058,47652.0
2018-11-20 13:00:00,69.45,69.56,69.35,69.42,98068.0,57.3975,57.4885,57.3149,57.3727,98068.0
2018-11-20 13:30:00,69.41,69.55,69.34,69.55,59509.0,57.3645,57.4802,57.3066,57.4802,59509.0
2018-11-20 14:00:00,69.56,69.6,69.37,69.4,49601.0,57.4885,57.5215,57.3314,57.3562,49601.0
2018-11-20 14:30:00,69.38,69.42,69.21,69.25,66152.0,57.3397,57.3727,57.1992,57.2323,66152.0
2018-11-20 15:00:00,69.25,69.37,69.17,69.34,91801.0,57.2323,57.3314,57.1661,57.3066,91801.0
2018-11-20 15:30:00,69.34,69.37,68.93,69.0,285278.0,57.3066,57.3314,56.9678,57.0256,285278.0
2018-11-21 09:30:00,68.82,68.95,68.16,68.63,69059.0,56.8769,56.9843,56.3314,56.7198,69059.0
2018-11-21 10:00:00,68.58,68.77,68.41,68.47,69069.0,56.6785,56.8356,56.538,56.5876,69069.0
2018-11-21 10:30:00,68.47,68.53,68.17,68.25,58433.0,56.5876,56.6372,56.3397,56.4058,58433.0
2018-11-21 11:00:00,68.27,68.43,68.15,68.41,39847.0,56.4223,56.5546,56.3231,56.538,39847.0
2018-11-21 11:30:00,68.42,68.48,67.99,68.02,80198.0,56.5463,56.5959,56.1909,56.2157,80198.0
2018-11-21 12:00:00,68.03,68.03,67.78,67.8,61588.0,56.224,56.224,56.0174,56.0339,61588.0
2018-11-21 12:30:00,67.81,67.81,67.6,67.69,48192.0,56.0422,56.0422,55.8686,55.943,48192.0
2018-11-21 13:00:00,67.69,67.71,67.41,67.47,90799.0,55.943,55.9595,55.7116,55.7612,90799.0
2018-11-21 13:30:00,67.48,67.54,67.43,67.48,48232.0,55.7694,55.819,55.7281,55.7694,48232.0
2018-11-21 14:00:00,67.47,67.5,67.39,67.45,41584.0,55.7612,55.7859,55.695,55.7446,41584.0
2018-11-21 14:30:00,67.45,67.6,67.4,67.55,65176.0,55.7446,55.8686,55.7033,55.8273,65176.0
2018-11-21 15:00:00,67.55,67.64,67.38,67.38,67178.0,55.8273,55.9017,55.6868,55.6868,67178.0
2018-11-21 15:30:00,67.38,67.63,67.34,67.52,228852.0,55.6868,55.8934,55.6537,55.8025,228852.0
2018-11-23 09:30:00,67.64,67.64,67.2,67.56,23590.0,55.9017,55.9017,55.538,55.8355,23590.0
2018-11-23 10:00:00,67.56,67.74,67.31,67.41,28118.0,55.8355,55.9843,55.6289,55.7116,28118.0
2018-11-23 10:30:00,67.42,67.84,67.4,67.71,29960.0,55.7198,56.0669,55.7033,55.9595,29960.0
2018-11-23 11:00:00,67.71,67.92,67.62,67.88,40528.0,55.9595,56.1331,55.8851,56.1,40528.0
2018-11-23 11:30:00,67.87,67.94,67.59,67.59,41731.0,56.0917,56.1496,55.8603,55.8603,41731.0
2018-11-23 12:00:00,67.59,67.75,67.53,67.75,44356.0,55.8603,55.9926,55.8107,55.9926,44356.0
2018-11-23 12:30:00,67.76,67.87,67.63,67.7,105569.0,56.0008,56.0917,55.8934,55.9512,105569.0
2018-11-26 09:30:00,67.87,68.1,67.56,67.68,49753.0,56.0917,56.2818,55.8355,55.9347,49753.0
2018-11-26 10:00:00,67.67,67.73,67.34,67.43,31530.0,55.9264,55.976,55.6537,55.7281,31530.0
2018-11-26 10:30:00,67.44,67.51,67.05,67.12,30567.0,55.7364,55.7942,55.414,55.4719,30567.0
2018-11-26 11:00:00,67.12,67.37,67.1,67.34,18365.0,55.4719,55.6785,55.4554,55.6537,18365.0
2018-11-26 11:30:00,67.34,67.34,67.22,67.29,19896.0,55.6537,55.6537,55.5545,55.6124,19896.0
2018-11-26 12:00:00,67.31,67.45,67.31,67.44,27027.0,55.6289,55.7446,55.6289,55.7364,27027.0
2018-11-26 12:30:00,67.44,67.52,67.42,67.49,16821.0,55.7364,55.8025,55.7198,55.7777,16821.0
2018-11-26 13:00:00,67.47,67.67,67.43,67.66,24754.0,55.7612,55.9264,55.7281,55.9182,24754.0
2018-11-26 13:30:00,67.65,67.66,67.57,67.6,17309.0,55.9099,55.9182,55.8438,55.8686,17309.0
2018-11-26 14:00:00,67.59,67.71,67.57,67.67,22941.0,55.8603,55.9595,55.8438,55.9264,22941.0
2018-11-26 14:30:00,67.67,67.77,67.6,67.76,38965.0,55.9264,56.0091,55.8686,56.0008,38965.0
2018-11-26 15:00:00,67.76,67.83,67.71,67.83,47126.0,56.0008,56.0587,55.9595,56.0587,47126.0
2018-11-26 15:30:00,67.82,67.88,67.68,67.78,171387.0,56.0504,56.1,55.9347,56.0174,171387.0
2018-11-27 09:30:00,67.78,67.97,67.26,67.71,76120.0,56.0174,56.1744,55.5876,55.9595,76120.0
2018-11-27 10:00:00,67.75,67.89,67.64,67.86,43839.0,55.9926,56.1083,55.9017,56.0835,43839.0
2018-11-27 10:30:00,67.84,68.24,67.79,67.98,89260.0,56.0669,56.3975,56.0256,56.1826,89260.0
2018-11-27 11:00:00,67.94,68.0,67.82,67.91,36722.0,56.1496,56.1992,56.0504,56.1248,36722.0
2018-11-27 11:30:00,67.92,68.13,67.92,68.12,57829.0,56.1331,56.3066,56.1331,56.2984,57829.0
2018-11-27 12:00:00,68.12,68.14,68.05,68.11,55538.0,56.2984,56.3149,56.2405,56.2901,55538.0
2018-11-27 12:30:00,68.11,68.32,68.06,68.3,52381.0,56.2901,56.4636,56.2488,56.4471,52381.0
2018-11-27 13:00:00,68.3,68.49,68.27,68.45,71359.0,56.4471,56.6041,56.4223,56.5711,71359.0
2018-11-27 13:30:00,68.44,68.57,68.44,68.53,110073.0,56.5628,56.6703,56.5628,56.6372,110073.0
2018-11-27 14:00:00,68.53,68.53,68.32,68.49,45533.0,56.6372,56.6372,56.4636,56.6041,45533.0
2018-11-27 14:30:00,68.49,68.52,68.41,68.5,62168.0,56.6041,56.6289,56.538,56.6124,62168.0
2018-11-27 15:00:00,68.51,68.72,68.49,68.71,74438.0,56.6207,56.7942,56.6041,56.786,74438.0
2018-11-27 15:30:00,68.7,68.71,68.53,68.68,289317.0,56.7777,56.786,56.6372,56.7612,289317.0
2018-11-28 09:30:00,68.48,68.99,68.13,68.29,26735.0,56.5959,57.0174,56.3066,56.4389,26735.0
2018-11-28 10:00:00,68.29,68.39,68.11,68.34,34117.0,56.4389,56.5215,56.2901,56.4802,34117.0
2018-11-28 10:30:00,68.34,68.63,68.32,68.6,20552.0,56.4802,56.7198,56.4636,56.6951,20552.0
2018-11-28 11:00:00,68.59,68.73,68.48,68.52,20534.0,56.6868,56.8025,56.5959,56.6289,20534.0
2018-11-28 11:30:00,68.51,68.52,68.32,68.52,17238.0,56.6207,56.6289,56.4636,56.6289,17238.0
2018-11-28 12:00:00,68.54,68.87,68.51,68.55,24404.0,56.6455,56.9182,56.6207,56.6537,24404.0
2018-11-28 12:30:00,68.53,68.56,68.35,68.53,21699.0,56.6372,56.662,56.4884,56.6372,21699.0
2018-11-28 13:00:00,68.55,68.56,68.38,68.39,18550.0,56.6537,56.662,56.5132,56.5215,18550.0
2018-11-28 13:30:00,68.38,68.46,68.17,68.19,75169.0,56.5132,56.5793,56.3397,56.3562,75169.0
2018-11-28 14:00:00,68.19,68.23,68.05,68.21,74386.0,56.3562,56.3893,56.2405,56.3727,74386.0
2018-11-28 14:30:00,68.2,68.28,68.1,68.11,30259.0,56.3645,56.4306,56.2818,56.2901,30259.0
2018-11-28 15:00:00,68.11,68.14,68.04,68.1,50491.0,56.2901,56.3149,56.2322,56.2818,50491.0
2018-11-28 15:30:00,68.09,68.17,68.04,68.11,159473.0,56.2736,56.3397,56.2322,56.2901,159473.0
2018-11-29 09:30:00,67.58,67.93,67.32,67.37,121934.0,55.8521,56.1413,55.6372,55.6785,121934.0
2018-11-29 10:00:00,67.36,67.76,67.31,67.63,163060.0,55.6702,56.0008,55.6289,55.8934,163060.0
2018-11-29 10:30:00,67.63,67.85,67.49,67.67,66265.0,55.8934,56.0752,55.7777,55.9264,66265.0
2018-11-29 11:00:00,67.67,67.74,67.43,67.71,57946.0,55.9264,55.9843,55.7281,55.9595,57946.0
2018-11-29 11:30:00,67.74,67.77,67.53,67.65,90271.0,55.9843,56.0091,55.8107,55.9099,90271.0
2018-11-29 12:00:00,67.66,67.78,67.65,67.76,40361.0,55.9182,56.0174,55.9099,56.0008,40361.0
2018-11-29 12:30:00,67.75,67.81,67.66,67.68,38722.0,55.9926,56.0422,55.9182,55.9347,38722.0
2018-11-29 13:00:00,67.67,67.76,67.67,67.73,23103.0,55.9264,56.0008,55.9264,55.976,23103.0
2018-11-29 13:30:00,67.73,67.9,67.73,67.79,32255.0,55.976,56.1165,55.976,56.0256,32255.0
2018-11-29 14:00:00,67.78,67.83,67.75,67.77,32447.0,56.0174,56.0587,55.9926,56.0091,32447.0
2018-11-29 14:30:00,67.77,67.86,67.75,67.86,41429.0,56.0091,56.0835,55.9926,56.0835,41429.0
2018-11-29 15:00:00,67.86,67.88,67.68,67.73,37981.0,56.0835,56.1,55.9347,55.976,37981.0
2018-11-29 15:30:00,67.72,67.86,67.66,67.83,176227.0,55.9678,56.0835,55.9182,56.0587,176227.0
2018-11-30 09:30:00,68.02,68.17,67.71,67.98,62292.0,56.2157,56.3397,55.9595,56.1826,62292.0
2018-11-30 10:00:00,67.95,67.99,67.59,67.74,75713.0,56.1579,56.1909,55.8603,55.9843,75713.0
2018-11-30 10:30:00,67.72,67.81,67.62,67.8,78619.0,55.9678,56.0422,55.8851,56.0339,78619.0
2018-11-30 11:00:00,67.81,67.99,67.76,67.89,58632.0,56.0422,56.1909,56.0008,56.1083,58632.0
2018-11-30 11:30:00,67.88,67.89,67.81,67.89,64644.0,56.1,56.1083,56.0422,56.1083,64644.0
2018-11-30 12:00:00,67.9,68.01,67.85,68.01,55776.0,56.1165,56.2074,56.0752,56.2074,55776.0
2018-11-30 12:30:00,68.0,68.1,67.98,68.06,55538.0,56.1992,56.2818,56.1826,56.2488,55538.0
2018-11-30 13:00:00,68.07,68.3,68.07,68.27,72744.0,56.257,56.4471,56.257,56.4223,72744.0
2018-11-30 13:30:00,68.26,68.35,68.19,68.24,65135.0,56.4141,56.4884,56.3562,56.3975,65135.0
2018-11-30 14:00:00,68.25,68.33,68.22,68.28,118625.0,56.4058,56.4719,56.381,56.4306,118625.0
2018-11-30 14:30:00,68.28,68.53,68.28,68.53,205437.0,56.4306,56.6372,56.4306,56.6372,205437.0
2018-11-30 15:00:00,68.54,68.64,68.36,68.39,101017.0,56.6455,56.7281,56.4967,56.5215,101017.0
2018-11-30 15:30:00,68.39,68.69,68.36,68.61,498798.0,56.5215,56.7694,56.4967,56.7033,498798.0
2018-12-03 09:30:00,68.32,68.32,67.9,68.13,89934.0,56.4636,56.4636,56.1165,56.3066,89934.0
2018-12-03 10:00:00,68.14,68.47,68.09,68.42,85560.0,56.3149,56.5876,56.2736,56.5463,85560.0
2018-12-03 10:30:00,68.43,68.54,68.22,68.45,79489.0,56.5546,56.6455,56.381,56.5711,79489.0
2018-12-03 11:00:00,68.44,68.75,68.37,68.66,96950.0,56.5628,56.819,56.505,56.7446,96950.0
2018-12-03 11:30:00,68.67,68.81,68.41,68.78,80698.0,56.7529,56.8686,56.538,56.8438,80698.0
2018-12-03 12:00:00,68.77,68.9,68.77,68.89,37961.0,56.8356,56.943,56.8356,56.9347,37961.0
2018-12-03 12:30:00,68.9,69.18,68.89,69.04,62861.0,56.943,57.1744,56.9347,57.0587,62861.0
2018-12-03 13:00:00,69.04,69.14,69.0,69.08,30397.0,57.0587,57.1413,57.0256,57.0918,30397.0
2018-12-03 13:30:00,69.06,69.06,68.91,69.02,43589.0,57.0752,57.0752,56.9513,57.0422,43589.0
2018-12-03 14:00:00,69.01,69.22,68.91,69.22,56504.0,57.0339,57.2075,56.9513,57.2075,56504.0
2018-12-03 14:30:00,69.21,69.32,69.13,69.29,57771.0,57.1992,57.2901,57.1331,57.2653,57771.0
2018-12-03 15:00:00,69.29,69.54,69.25,69.49,79293.0,57.2653,57.4719,57.2323,57.4306,79293.0
2018-12-03 15:30:00,69.48,69.8,69.43,69.8,262965.0,57.4223,57.6868,57.381,57.6868,262965.0
2018-12-04 09:30:00,70.0,70.69,69.93,70.68,109485.0,57.8521,58.4224,57.7942,58.4141,109485.0
2018-12-04 10:00:00,70.64,70.64,70.34,70.4,32167.0,58.381,58.381,58.1331,58.1827,32167.0
2018-12-04 10:30:00,70.37,70.53,70.27,70.44,53196.0,58.1579,58.2901,58.0752,58.2157,53196.0
2018-12-04 11:00:00,70.44,70.85,70.43,70.7,48720.0,58.2157,58.5546,58.2075,58.4306,48720.0
2018-12-04 11:30:00,70.69,70.94,70.67,70.92,73363.0,58.4224,58.629,58.4058,58.6124,73363.0
2018-12-04 12:00:00,70.93,70.95,70.47,70.51,59679.0,58.6207,58.6372,58.2405,58.2736,59679.0
2018-12-04 12:30:00,70.51,70.8,70.41,70.74,28413.0,58.2736,58.5133,58.1909,58.4637,28413.0
2018-12-04 13:00:00,70.72,70.84,70.6,70.6,30945.0,58.4471,58.5463,58.348,58.348,30945.0
2018-12-04 13:30:00,70.59,70.67,70.48,70.6,23284.0,58.3397,58.4058,58.2488,58.348,23284.0
2018-12-04 14:00:00,70.6,70.6,70.33,70.42,32331.0,58.348,58.348,58.1248,58.1992,32331.0
2018-12-04 14:30:00,70.43,70.56,70.32,70.36,38400.0,58.2075,58.3149,58.1166,58.1496,38400.0
2018-12-04 15:00:00,70.37,70.39,70.01,70.02,61699.0,58.1579,58.1744,57.8604,57.8686,61699.0
2018-12-04 15:30:00,70.04,70.18,69.78,70.06,232928.0,57.8852,58.0009,57.6703,57.9017,232928.0
2018-12-06 09:30:00,70.63,70.63,69.4,69.4,219175.0,58.3728,58.3728,57.3562,57.3562,219175.0
2018-12-06 10:00:00,69.41,69.61,68.85,69.07,51353.0,57.3645,57.5298,56.9017,57.0835,51353.0
2018-12-06 10:30:00,69.09,69.33,69.07,69.31,56766.0,57.1,57.2984,57.0835,57.2818,56766.0
2018-12-06 11:00:00,69.32,69.32,68.83,68.86,39701.0,57.2901,57.2901,56.8851,56.9099,39701.0
2018-12-06 11:30:00,68.84,69.06,68.68,68.93,59346.0,56.8934,57.0752,56.7612,56.9678,59346.0
2018-12-06 12:00:00,68.94,69.07,68.84,68.93,38499.0,56.976,57.0835,56.8934,56.9678,38499.0
2018-12-06 12:30:00,68.92,69.13,68.79,69.11,33957.0,56.9595,57.1331,56.8521,57.1165,33957.0
2018-12-06 13:00:00,69.1,69.15,68.98,69.0,34741.0,57.1083,57.1496,57.0091,57.0256,34741.0
2018-12-06 13:30:00,68.98,69.23,68.86,69.21,32376.0,57.0091,57.2157,56.9099,57.1992,32376.0
2018-12-06 14:00:00,69.22,69.36,69.1,69.26,30219.0,57.2075,57.3232,57.1083,57.2405,30219.0
2018-12-06 14:30:00,69.28,69.72,69.22,69.72,67184.0,57.257,57.6207,57.2075,57.6207,67184.0
2018-12-06 15:00:00,69.73,69.87,69.61,69.82,53200.0,57.629,57.7447,57.5298,57.7033,53200.0
2018-12-06 15:30:00,69.8,70.16,69.75,70.16,172859.0,57.6868,57.9843,57.6455,57.9843,172859.0
2018-12-07 09:30:00,70.14,70.19,69.5,70.11,49021.0,57.9678,58.0091,57.4389,57.943,49021.0
2018-12-07 10:00:00,70.12,70.27,69.72,69.76,37177.0,57.9513,58.0752,57.6207,57.6537,37177.0
2018-12-07 10:30:00,69.8,70.2,69.75,70.2,28272.0,57.6868,58.0174,57.6455,58.0174,28272.0
2018-12-07 11:00:00,70.16,70.4,70.07,70.23,40903.0,57.9843,58.1827,57.9099,58.0422,40903.0
2018-12-07 11:30:00,70.14,70.44,70.14,70.39,24180.0,57.9678,58.2157,57.9678,58.1744,24180.0
2018-12-07 12:00:00,70.37,70.67,70.3,70.61,25240.0,58.1579,58.4058,58.1,58.3562,25240.0
2018-12-07 12:30:00,70.62,70.64,70.35,70.62,42613.0,58.3645,58.381,58.1414,58.3645,42613.0
2018-12-07 13:00:00,70.61,70.65,70.41,70.46,27383.0,58.3562,58.3893,58.1909,58.2323,27383.0
2018-12-07 13:30:00,70.43,70.47,70.22,70.22,20173.0,58.2075,58.2405,58.0339,58.0339,20173.0
2018-12-07 14:00:00,70.2,70.27,70.05,70.19,31290.0,58.0174,58.0752,57.8934,58.0091,31290.0
2018-12-07 14:30:00,70.19,70.4,70.15,70.2,75398.0,58.0091,58.1827,57.9761,58.0174,75398.0
2018-12-07 15:00:00,70.22,70.48,70.2,70.45,89571.0,58.0339,58.2488,58.0174,58.224,89571.0
2018-12-07 15:30:00,70.43,70.62,70.32,70.33,186373.0,58.2075,58.3645,58.1166,58.1248,186373.0
2018-12-10 09:30:00,70.55,70.67,69.85,69.99,58259.0,58.3066,58.4058,57.7281,57.8438,58259.0
2018-12-10 10:00:00,69.99,70.18,69.57,70.14,38126.0,57.8438,58.0009,57.4967,57.9678,38126.0
2018-12-10 10:30:00,70.12,70.2,69.64,69.78,41158.0,57.9513,58.0174,57.5546,57.6703,41158.0
2018-12-10 11:00:00,69.81,69.81,69.3,69.7,56371.0,57.6951,57.6951,57.2736,57.6042,56371.0
2018-12-10 11:30:00,69.72,69.97,69.52,69.9,42761.0,57.6207,57.8273,57.4554,57.7694,42761.0
2018-12-10 12:00:00,69.92,70.01,69.79,69.99,41716.0,57.786,57.8604,57.6785,57.8438,41716.0
2018-12-10 12:30:00,70.0,70.33,70.0,70.25,39999.0,57.8521,58.1248,57.8521,58.0587,39999.0
2018-12-10 13:00:00,70.26,70.46,70.17,70.39,29361.0,58.067,58.2323,57.9926,58.1744,29361.0
2018-12-10 13:30:00,70.39,70.64,70.39,70.6,32782.0,58.1744,58.381,58.1744,58.348,32782.0
2018-12-10 14:00:00,70.61,70.72,70.48,70.71,23138.0,58.3562,58.4471,58.2488,58.4389,23138.0
2018-12-10 14:30:00,70.72,70.85,70.63,70.63,25974.0,58.4471,58.5546,58.3728,58.3728,25974.0
2018-12-10 15:00:00,70.66,70.74,70.6,70.73,28076.0,58.3976,58.4637,58.348,58.4554,28076.0
2018-12-10 15:30:00,70.75,70.94,70.71,70.71,116022.0,58.4719,58.629,58.4389,58.4389,116022.0
2018-12-11 09:30:00,70.41,70.56,69.89,70.4,48789.0,58.5842,58.709,58.1515,58.5759,48789.0
2018-12-11 10:00:00,70.35,70.5,69.96,70.08,24310.0,58.5343,58.6591,58.2098,58.3096,24310.0
2018-12-11 10:30:00,70.05,70.13,69.91,70.08,34031.0,58.2846,58.3512,58.1682,58.3096,34031.0
2018-12-11 11:00:00,70.08,70.15,70.04,70.11,24591.0,58.3096,58.3678,58.2763,58.3346,24591.0
2018-12-11 11:30:00,70.11,70.24,70.05,70.21,47873.0,58.3346,58.4427,58.2846,58.4178,47873.0
2018-12-11 12:00:00,70.23,70.24,70.07,70.09,41239.0,58.4344,58.4427,58.3013,58.3179,41239.0
2018-12-11 12:30:00,70.09,70.34,70.05,70.27,43432.0,58.3179,58.5259,58.2846,58.4677,43432.0
2018-12-11 13:00:00,70.27,70.36,70.19,70.27,30285.0,58.4677,58.5426,58.4011,58.4677,30285.0
2018-12-11 13:30:00,70.26,70.26,70.08,70.17,80765.0,58.4594,58.4594,58.3096,58.3845,80765.0
2018-12-11 14:00:00,70.17,70.39,70.1,70.37,37601.0,58.3845,58.5675,58.3262,58.5509,37601.0
2018-12-11 14:30:00,70.4,70.53,70.32,70.49,49602.0,58.5759,58.684,58.5093,58.6507,49602.0
2018-12-11 15:00:00,70.49,70.53,70.34,70.34,57609.0,58.6507,58.684,58.5259,58.5259,57609.0
2018-12-11 15:30:00,70.35,70.4,70.1,70.29,160887.0,58.5343,58.5759,58.3262,58.4843,160887.0
2018-12-12 09:30:00,70.37,70.64,70.2,70.24,35725.0,58.5509,58.7756,58.4095,58.4427,35725.0
2018-12-12 10:00:00,70.26,70.46,70.13,70.18,44645.0,58.4594,58.6258,58.3512,58.3928,44645.0
2018-12-12 10:30:00,70.17,70.31,69.83,70.04,33457.0,58.3845,58.501,58.1016,58.2763,33457.0
2018-12-12 11:00:00,70.02,70.08,69.75,69.82,29487.0,58.2597,58.3096,58.035,58.0933,29487.0
2018-12-12 11:30:00,69.81,69.86,69.61,69.72,23099.0,58.085,58.1266,57.9185,58.0101,23099.0
2018-12-12 12:00:00,69.73,69.83,69.67,69.69,16472.0,58.0184,58.1016,57.9685,57.9851,16472.0
2018-12-12 12:30:00,69.69,69.76,69.6,69.74,28273.0,57.9851,58.0434,57.9102,58.0267,28273.0
2018-12-12 13:00:00,69.76,69.84,69.71,69.82,17602.0,58.0434,58.1099,58.0018,58.0933,17602.0
2018-12-12 13:30:00,69.83,69.89,69.78,69.81,16329.0,58.1016,58.1515,58.06,58.085,16329.0
2018-12-12 14:00:00,69.81,69.84,69.7,69.79,26430.0,58.085,58.1099,57.9934,58.0683,26430.0
2018-12-12 14:30:00,69.78,69.8,69.69,69.79,34339.0,58.06,58.0766,57.9851,58.0683,34339.0
2018-12-12 15:00:00,69.76,69.97,69.7,69.91,38755.0,58.0434,58.2181,57.9934,58.1682,38755.0
2018-12-12 15:30:00,69.92,70.18,69.83,69.85,147431.0,58.1765,58.3928,58.1016,58.1182,147431.0
2018-12-13 09:30:00,69.86,70.43,69.86,70.07,34826.0,58.1266,58.6008,58.1266,58.3013,34826.0
2018-12-13 10:00:00,70.11,70.52,70.03,70.18,44955.0,58.3346,58.6757,58.268,58.3928,44955.0
2018-12-13 10:30:00,70.16,70.28,69.95,70.18,56989.0,58.3762,58.476,58.2014,58.3928,56989.0
2018-12-13 11:00:00,70.19,70.37,70.16,70.37,55393.0,58.4011,58.5509,58.3762,58.5509,55393.0
2018-12-13 11:30:00,70.34,70.58,70.32,70.5,26736.0,58.5259,58.7256,58.5093,58.6591,26736.0
2018-12-13 12:00:00,70.48,70.7,70.4,70.64,36860.0,58.6424,58.8255,58.5759,58.7756,36860.0
2018-12-13 12:30:00,70.63,70.72,70.54,70.58,16309.0,58.7672,58.8421,58.6923,58.7256,16309.0
2018-12-13 13:00:00,70.6,70.6,70.44,70.45,27180.0,58.7423,58.7423,58.6091,58.6175,27180.0
2018-12-13 13:30:00,70.47,70.59,70.4,70.42,36687.0,58.6341,58.7339,58.5759,58.5925,36687.0
2018-12-13 14:00:00,70.43,70.48,70.3,70.35,46323.0,58.6008,58.6424,58.4927,58.5343,46323.0
2018-12-13 14:30:00,70.36,70.53,70.36,70.46,34235.0,58.5426,58.684,58.5426,58.6258,34235.0
2018-12-13 15:00:00,70.48,70.62,70.43,70.54,46099.0,58.6424,58.7589,58.6008,58.6923,46099.0
2018-12-13 15:30:00,70.53,70.7,70.42,70.45,154350.0,58.684,58.8255,58.5925,58.6175,154350.0
2018-12-14 09:30:00,70.62,70.86,69.83,69.91,88179.0,58.7589,58.9586,58.1016,58.1682,88179.0
2018-12-14 10:00:00,69.95,70.15,69.76,69.98,35245.0,58.2014,58.3678,58.0434,58.2264,35245.0
2018-12-14 10:30:00,69.97,70.12,69.87,70.06,54900.0,58.2181,58.3429,58.1349,58.293,54900.0
2018-12-14 11:00:00,70.04,70.05,69.8,69.83,53942.0,58.2763,58.2846,58.0766,58.1016,53942.0
2018-12-14 11:30:00,69.84,69.96,69.69,69.72,38245.0,58.1099,58.2098,57.9851,58.0101,38245.0
2018-12-14 12:00:00,69.76,69.81,69.69,69.8,29904.0,58.0434,58.085,57.9851,58.0766,29904.0
2018-12-14 12:30:00,69.81,69.9,69.73,69.79,38476.0,58.085,58.1598,58.0184,58.0683,38476.0
2018-12-14 13:00:00,69.8,69.8,69.62,69.69,37645.0,58.0766,58.0766,57.9269,57.9851,37645.0
2018-12-14 13:30:00,69.69,69.8,69.64,69.74,34158.0,57.9851,58.0766,57.9435,58.0267,34158.0
2018-12-14 14:00:00,69.74,69.94,69.69,69.87,52446.0,58.0267,58.1931,57.9851,58.1349,52446.0
2018-12-14 14:30:00,69.87,69.87,69.64,69.71,48863.0,58.1349,58.1349,57.9435,58.0018,48863.0
2018-12-14 15:00:00,69.71,69.81,69.63,69.67,89764.0,58.0018,58.085,57.9352,57.9685,89764.0
2018-12-14 15:30:00,69.67,69.83,69.52,69.81,253089.0,57.9685,58.1016,57.8437,58.085,253089.0
2018-12-17 09:30:00,70.05,70.09,69.51,69.57,56004.0,58.2846,58.3179,57.8353,57.8853,56004.0
2018-12-17 10:00:00,69.54,69.62,69.1,69.17,48853.0,57.8603,57.9269,57.4942,57.5524,48853.0
2018-12-17 10:30:00,69.13,69.39,69.1,69.33,69671.0,57.5192,57.7355,57.4942,57.6856,69671.0
2018-12-17 11:00:00,69.31,69.34,68.76,68.76,83511.0,57.6689,57.6939,57.2113,57.2113,83511.0
2018-12-17 11:30:00,68.73,69.09,68.71,68.96,58304.0,57.1863,57.4859,57.1697,57.3777,58304.0
2018-12-17 12:00:00,68.98,69.01,68.45,68.46,88574.0,57.3944,57.4193,56.9534,56.9617,88574.0
2018-12-17 12:30:00,68.47,68.49,68.04,68.05,74977.0,56.97,56.9867,56.6122,56.6206,74977.0
2018-12-17 13:00:00,68.05,68.49,68.01,68.38,70041.0,56.6206,56.9867,56.5873,56.8951,70041.0
2018-12-17 13:30:00,68.37,68.37,68.1,68.12,71294.0,56.8868,56.8868,56.6622,56.6788,71294.0
2018-12-17 14:00:00,68.11,68.13,67.74,67.97,166686.0,56.6705,56.6871,56.3626,56.554,166686.0
2018-12-17 14:30:00,67.95,68.17,67.9,67.97,57436.0,56.5374,56.7204,56.4958,56.554,57436.0
2018-12-17 15:00:00,67.97,68.0,67.49,67.56,93101.0,56.554,56.579,56.1546,56.2129,93101.0
2018-12-17 15:30:00,67.56,67.57,67.09,67.32,459871.0,56.2129,56.2212,55.8218,56.0132,459871.0
2018-12-18 09:30:00,67.53,68.25,67.45,67.67,40277.0,56.1879,56.787,56.1213,56.3044,40277.0
2018-12-18 10:00:00,67.67,67.89,67.58,67.81,52309.0,56.3044,56.4874,56.2295,56.4209,52309.0
2018-12-18 10:30:00,67.82,67.82,67.56,67.59,51797.0,56.4292,56.4292,56.2129,56.2378,51797.0
2018-12-18 11:00:00,67.6,67.62,67.39,67.58,82211.0,56.2461,56.2628,56.0714,56.2295,82211.0
2018-12-18 11:30:00,67.61,67.7,67.47,67.58,68910.0,56.2545,56.3293,56.138,56.2295,68910.0
2018-12-18 12:00:00,67.56,67.88,67.56,67.73,62371.0,56.2129,56.4791,56.2129,56.3543,62371.0
2018-12-18 12:30:00,67.71,67.76,67.53,67.61,32428.0,56.3377,56.3793,56.1879,56.2545,32428.0
2018-12-18 13:00:00,67.59,67.66,67.55,67.59,38187.0,56.2378,56.2961,56.2045,56.2378,38187.0
2018-12-18 13:30:00,67.59,67.66,67.45,67.45,38603.0,56.2378,56.2961,56.1213,56.1213,38603.0
2018-12-18 14:00:00,67.45,67.55,67.39,67.52,45343.0,56.1213,56.2045,56.0714,56.1796,45343.0
2018-12-18 14:30:00,67.52,67.56,67.14,67.14,66948.0,56.1796,56.2129,55.8634,55.8634,66948.0
2018-12-18 15:00:00,67.14,67.4,67.08,67.14,151668.0,55.8634,56.0797,55.8135,55.8634,151668.0
2018-12-18 15:30:00,67.15,67.6,67.12,67.4,348755.0,55.8717,56.2461,55.8468,56.0797,348755.0
2018-12-19 09:30:00,67.68,67.9,66.93,67.45,61575.0,56.3127,56.4958,55.6887,56.1213,61575.0
2018-12-19 10:00:00,67.46,67.49,67.17,67.39,26963.0,56.1297,56.1546,55.8884,56.0714,26963.0
2018-12-19 10:30:00,67.44,67.57,67.38,67.52,18272.0,56.113,56.2212,56.0631,56.1796,18272.0
2018-12-19 11:00:00,67.56,67.72,67.51,67.72,22700.0,56.2129,56.346,56.1713,56.346,22700.0
2018-12-19 11:30:00,67.72,67.77,67.57,67.73,20075.0,56.346,56.3876,56.2212,56.3543,20075.0
2018-12-19 12:00:00,67.75,68.08,67.73,68.05,25792.0,56.3709,56.6455,56.3543,56.6206,25792.0
2018-12-19 12:30:00,68.04,68.15,68.0,68.0,20715.0,56.6122,56.7038,56.579,56.579,20715.0
2018-12-19 13:00:00,68.02,68.03,67.81,67.85,17535.0,56.5956,56.6039,56.4209,56.4541,17535.0
2018-12-19 13:30:00,67.89,68.18,67.87,68.12,21837.0,56.4874,56.7287,56.4708,56.6788,21837.0
2018-12-19 14:00:00,68.24,68.24,67.65,67.86,52922.0,56.7786,56.7786,56.2877,56.4625,52922.0
2018-12-19 14:30:00,67.82,67.9,67.28,67.36,144106.0,56.4292,56.4958,55.9799,56.0464,144106.0
2018-12-19 15:00:00,67.28,67.32,66.93,67.17,134621.0,55.9799,56.0132,55.6887,55.8884,134621.0
2018-12-19 15:30:00,67.14,67.35,67.1,67.19,174419.0,55.8634,56.0381,55.8301,55.905,174419.0
2018-12-20 09:30:00,67.26,67.26,66.56,66.92,57776.0,55.9632,55.9632,55.3808,55.6803,57776.0
2018-12-20 10:00:00,66.92,67.32,66.83,67.27,50420.0,55.6803,56.0132,55.6055,55.9716,50420.0
2018-12-20 10:30:00,67.2,67.71,67.18,67.61,87191.0,55.9133,56.3377,55.8967,56.2545,87191.0
2018-12-20 11:00:00,67.65,68.29,67.6,68.03,79015.0,56.2877,56.8202,56.2461,56.6039,79015.0
2018-12-20 11:30:00,68.03,68.18,67.76,67.84,81289.0,56.6039,56.7287,56.3793,56.4458,81289.0
2018-12-20 12:00:00,67.86,68.22,67.8,68.19,50901.0,56.4625,56.762,56.4125,56.737,50901.0
2018-12-20 12:30:00,68.19,68.23,67.91,68.02,46002.0,56.737,56.7703,56.5041,56.5956,46002.0
2018-12-20 13:00:00,68.0,68.03,67.73,67.85,124765.0,56.579,56.6039,56.3543,56.4541,124765.0
2018-12-20 13:30:00,67.84,67.88,67.02,67.04,67264.0,56.4458,56.4791,55.7636,55.7802,67264.0
2018-12-20 14:00:00,67.05,67.08,66.11,66.63,111463.0,55.7885,55.8135,55.0064,55.4391,111463.0
2018-12-20 14:30:00,66.62,67.34,66.61,66.85,151205.0,55.4307,56.0298,55.4224,55.6221,151205.0
2018-12-20 15:00:00,66.83,67.19,66.56,67.05,120753.0,55.6055,55.905,55.3808,55.7885,120753.0
2018-12-20 15:30:00,67.07,67.22,66.66,66.98,363112.0,55.8052,55.93,55.464,55.7303,363112.0
2018-12-21 09:30:00,66.58,68.24,66.58,67.66,529901.0,55.3975,56.7786,55.3975,56.2961,529901.0
2018-12-21 10:00:00,67.68,68.55,67.65,68.05,53917.0,56.3127,57.0366,56.2877,56.6206,53917.0
2018-12-21 10:30:00,68.1,68.46,68.01,68.41,57353.0,56.6622,56.9617,56.5873,56.9201,57353.0
2018-12-21 11:00:00,68.39,68.41,67.95,68.3,66306.0,56.9035,56.9201,56.5374,56.8286,66306.0
2018-12-21 11:30:00,68.35,68.4,68.09,68.12,46899.0,56.8702,56.9118,56.6538,56.6788,46899.0
2018-12-21 12:00:00,68.14,68.36,68.05,68.08,50175.0,56.6954,56.8785,56.6206,56.6455,50175.0
2018-12-21 12:30:00,68.04,68.28,67.78,67.86,51720.0,56.6122,56.8119,56.3959,56.4625,51720.0
2018-12-21 13:00:00,67.83,67.92,67.68,67.75,37966.0,56.4375,56.5124,56.3127,56.3709,37966.0
2018-12-21 13:30:00,67.77,67.99,67.59,67.63,48209.0,56.3876,56.5706,56.2378,56.2711,48209.0
2018-12-21 14:00:00,67.6,67.73,67.39,67.67,46841.0,56.2461,56.3543,56.0714,56.3044,46841.0
2018-12-21 14:30:00,67.65,67.67,67.17,67.24,51084.0,56.2877,56.3044,55.8884,55.9466,51084.0
2018-12-21 15:00:00,67.27,67.42,66.83,66.92,88734.0,55.9716,56.0964,55.6055,55.6803,88734.0
2018-12-21 15:30:00,66.91,67.19,66.81,66.96,347801.0,55.672,55.905,55.5888,55.7136,347801.0
2018-12-24 09:30:00,67.07,67.44,66.29,66.31,45130.0,55.8052,56.113,55.1562,55.1728,45130.0
2018-12-24 10:00:00,66.26,66.26,64.84,65.2,75959.0,55.1312,55.1312,53.9497,54.2492,75959.0
2018-12-24 10:30:00,65.15,65.26,64.34,64.34,67577.0,54.2076,54.2992,53.5337,53.5337,67577.0
2018-12-24 11:00:00,64.32,64.41,63.5,63.62,38066.0,53.517,53.5919,52.8348,52.9346,38066.0
2018-12-24 11:30:00,63.6,63.7,63.27,63.35,76481.0,52.918,53.0012,52.6434,52.71,76481.0
2018-12-24 12:00:00,63.32,63.42,63.03,63.17,38895.0,52.685,52.7682,52.4437,52.5602,38895.0
2018-12-24 12:30:00,63.18,63.53,63.17,63.29,120806.0,52.5685,52.8597,52.5602,52.66,120806.0
2018-12-26 09:30:00,63.37,64.01,63.02,63.02,55236.0,52.7266,53.2591,52.4354,52.4354,55236.0
2018-12-26 10:00:00,63.15,63.19,62.77,62.97,41075.0,52.5435,52.5768,52.2274,52.3938,41075.0
2018-12-26 10:30:00,63.0,63.3,62.62,62.7,46341.0,52.4187,52.6684,52.1026,52.1691,46341.0
2018-12-26 11:00:00,62.7,63.01,62.51,62.65,47517.0,52.1691,52.4271,52.011,52.1275,47517.0
2018-12-26 11:30:00,62.68,63.14,62.52,63.07,47507.0,52.1525,52.5352,52.0194,52.477,47507.0
2018-12-26 12:00:00,63.12,63.51,63.1,63.31,29898.0,52.5186,52.8431,52.5019,52.6767,29898.0
2018-12-26 12:30:00,63.28,63.42,63.18,63.27,31381.0,52.6517,52.7682,52.5685,52.6434,31381.0
2018-12-26 13:00:00,63.3,63.3,62.91,63.06,27861.0,52.6684,52.6684,52.3439,52.4687,27861.0
2018-12-26 13:30:00,63.08,63.34,63.04,63.34,17800.0,52.4853,52.7016,52.452,52.7016,17800.0
2018-12-26 14:00:00,63.32,63.34,63.07,63.21,31673.0,52.685,52.7016,52.477,52.5935,31673.0
2018-12-26 14:30:00,63.22,63.53,63.22,63.5,35274.0,52.6018,52.8597,52.6018,52.8348,35274.0
2018-12-26 15:00:00,63.49,63.71,63.47,63.7,37249.0,52.8264,53.0095,52.8098,53.0012,37249.0
2018-12-26 15:30:00,63.7,64.4,63.68,64.35,155367.0,53.0012,53.5836,52.9845,53.542,155367.0
2018-12-27 09:30:00,64.41,64.69,63.33,63.69,51256.0,53.5919,53.8249,52.6933,52.9928,51256.0
2018-12-27 10:00:00,63.71,63.94,63.54,63.83,29521.0,53.0095,53.2009,52.868,53.1093,29521.0
2018-12-27 10:30:00,63.83,64.35,63.74,64.02,37123.0,53.1093,53.542,53.0345,53.2674,37123.0
2018-12-27 11:00:00,64.03,64.18,63.74,64.15,32144.0,53.2757,53.4006,53.0345,53.3756,32144.0
2018-12-27 11:30:00,64.18,64.42,63.94,64.38,40550.0,53.4006,53.6002,53.2009,53.567,40550.0
2018-12-27 12:00:00,64.37,64.59,64.2,64.25,54005.0,53.5586,53.7417,53.4172,53.4588,54005.0
2018-12-27 12:30:00,64.23,64.36,64.15,64.18,37174.0,53.4422,53.5503,53.3756,53.4006,37174.0
2018-12-27 13:00:00,64.18,64.34,64.18,64.27,30181.0,53.4006,53.5337,53.4006,53.4754,30181.0
2018-12-27 13:30:00,64.3,64.3,63.88,63.96,15826.0,53.5004,53.5004,53.1509,53.2175,15826.0
2018-12-27 14:00:00,63.96,64.0,63.6,63.69,32603.0,53.2175,53.2508,52.918,52.9928,32603.0
2018-12-27 14:30:00,63.71,64.12,63.62,64.12,40116.0,53.0095,53.3506,52.9346,53.3506,40116.0
2018-12-27 15:00:00,64.12,64.68,63.93,64.62,48123.0,53.3506,53.8166,53.1925,53.7666,48123.0
2018-12-27 15:30:00,64.66,65.31,64.5,65.27,368456.0,53.7999,54.3408,53.6668,54.3075,368456.0
2018-12-28 09:30:00,65.43,65.96,65.05,65.33,30710.0,54.4406,54.8816,54.1244,54.3574,30710.0
2018-12-28 10:00:00,65.33,65.81,65.03,65.57,38257.0,54.3574,54.7568,54.1078,54.5571,38257.0
2018-12-28 10:30:00,65.63,65.73,65.24,65.69,35013.0,54.607,54.6902,54.2825,54.6569,35013.0
2018-12-28 11:00:00,65.59,65.74,64.88,65.01,38828.0,54.5737,54.6985,53.983,54.0911,38828.0
2018-12-28 11:30:00,64.97,65.13,64.85,65.06,24933.0,54.0579,54.191,53.958,54.1327,24933.0
2018-12-28 12:00:00,65.05,65.14,64.78,64.97,20512.0,54.1244,54.1993,53.8998,54.0579,20512.0
2018-12-28 12:30:00,64.97,65.08,64.8,64.82,20175.0,54.0579,54.1494,53.9164,53.9331,20175.0
2018-12-28 13:00:00,64.82,65.07,64.82,65.01,22884.0,53.9331,54.1411,53.9331,54.0911,22884.0
2018-12-28 13:30:00,65.02,65.21,64.97,65.08,18818.0,54.0995,54.2576,54.0579,54.1494,18818.0
2018-12-28 14:00:00,65.1,65.57,65.1,65.32,36448.0,54.166,54.5571,54.166,54.3491,36448.0
2018-12-28 14:30:00,65.32,65.74,65.27,65.65,26612.0,54.3491,54.6985,54.3075,54.6237,26612.0
2018-12-28 15:00:00,65.65,65.71,64.95,65.01,53485.0,54.6237,54.6736,54.0412,54.0911,53485.0
2018-12-28 15:30:00,65.0,65.03,64.68,64.93,176421.0,54.0828,54.1078,53.8166,54.0246,176421.0
2018-12-31 09:30:00,65.06,65.24,64.31,64.59,37408.0,54.1327,54.2825,53.5087,53.7417,37408.0
2018-12-31 10:00:00,64.68,65.21,64.68,65.14,18015.0,53.8166,54.2576,53.8166,54.1993,18015.0
2018-12-31 10:30:00,65.11,65.23,64.86,64.89,26271.0,54.1744,54.2742,53.9663,53.9913,26271.0
2018-12-31 11:00:00,64.92,65.02,64.55,64.7,21665.0,54.0163,54.0995,53.7084,53.8332,21665.0
2018-12-31 11:30:00,64.75,64.78,64.43,64.77,21360.0,53.8748,53.8998,53.6086,53.8915,21360.0
2018-12-31 12:00:00,64.77,64.93,64.67,64.89,16455.0,53.8915,54.0246,53.8083,53.9913,16455.0
2018-12-31 12:30:00,64.94,65.02,64.86,64.95,15344.0,54.0329,54.0995,53.9663,54.0412,15344.0
2018-12-31 13:00:00,64.98,65.11,64.95,65.11,24010.0,54.0662,54.1744,54.0412,54.1744,24010.0
2018-12-31 13:30:00,65.12,65.16,64.97,65.12,23198.0,54.1827,54.216,54.0579,54.1827,23198.0
2018-12-31 14:00:00,65.12,65.13,64.8,64.8,25139.0,54.1827,54.191,53.9164,53.9164,25139.0
2018-12-31 14:30:00,64.8,64.94,64.69,64.74,31332.0,53.9164,54.0329,53.8249,53.8665,31332.0
2018-12-31 15:00:00,64.73,64.86,64.62,64.75,53910.0,53.8582,53.9663,53.7666,53.8748,53910.0
2018-12-31 15:30:00,64.74,65.22,64.74,65.22,224547.0,53.8665,54.2659,53.8665,54.2659,224547.0
2019-01-02 09:30:00,65.07,65.12,63.9,64.17,68534.0,54.1411,54.1827,53.1676,53.3922,68534.0
2019-01-02 10:00:00,64.18,64.37,63.71,63.71,58525.0,53.4006,53.5586,53.0095,53.0095,58525.0
2019-01-02 10:30:00,63.74,63.8,63.39,63.52,58675.0,53.0345,53.0844,52.7432,52.8514,58675.0
2019-01-02 11:00:00,63.55,63.84,63.44,63.47,42189.0,52.8764,53.1177,52.7848,52.8098,42189.0
2019-01-02 11:30:00,63.43,63.67,63.36,63.45,40513.0,52.7765,52.9762,52.7183,52.7932,40513.0
2019-01-02 12:00:00,63.47,63.52,63.33,63.33,38239.0,52.8098,52.8514,52.6933,52.6933,38239.0
2019-01-02 12:30:00,63.31,63.65,63.25,63.63,45722.0,52.6767,52.9596,52.6267,52.9429,45722.0
2019-01-02 13:00:00,63.64,63.67,63.47,63.62,25042.0,52.9512,52.9762,52.8098,52.9346,25042.0
2019-01-02 13:30:00,63.66,63.72,63.53,63.62,64174.0,52.9679,53.0178,52.8597,52.9346,64174.0
2019-01-02 14:00:00,63.62,63.62,63.34,63.43,37013.0,52.9346,52.9346,52.7016,52.7765,37013.0
2019-01-02 14:30:00,63.44,63.74,63.44,63.67,50581.0,52.7848,53.0345,52.7848,52.9762,50581.0
2019-01-02 15:00:00,63.66,63.71,63.34,63.44,120831.0,52.9679,53.0095,52.7016,52.7848,120831.0
2019-01-02 15:30:00,63.43,63.59,63.13,63.52,215552.0,52.7765,52.9096,52.5269,52.8514,215552.0
2019-01-03 09:30:00,63.49,64.21,63.4,63.88,95850.0,52.8264,53.4255,52.7516,53.1509,95850.0
2019-01-03 10:00:00,63.85,64.19,63.7,63.86,52778.0,53.126,53.4089,53.0012,53.1343,52778.0
2019-01-03 10:30:00,63.86,64.01,63.41,63.62,36233.0,53.1343,53.2591,52.7599,52.9346,36233.0
2019-01-03 11:00:00,63.64,63.67,63.33,63.56,205851.0,52.9512,52.9762,52.6933,52.8847,205851.0
2019-01-03 11:30:00,63.6,64.09,63.55,63.92,64696.0,52.918,53.3257,52.8764,53.1842,64696.0
2019-01-03 12:00:00,63.91,64.01,63.73,63.92,45796.0,53.1759,53.2591,53.0261,53.1842,45796.0
2019-01-03 12:30:00,63.92,63.99,63.72,63.85,32424.0,53.1842,53.2425,53.0178,53.126,32424.0
2019-01-03 13:00:00,63.84,63.89,63.43,63.8,46251.0,53.1177,53.1593,52.7765,53.0844,46251.0
2019-01-03 13:30:00,63.8,63.97,63.77,63.88,26546.0,53.0844,53.2258,53.0594,53.1509,26546.0
2019-01-03 14:00:00,63.88,64.03,63.81,64.0,54062.0,53.1509,53.2757,53.0927,53.2508,54062.0
2019-01-03 14:30:00,64.02,64.04,63.76,63.83,31556.0,53.2674,53.2841,53.0511,53.1093,31556.0
2019-01-03 15:00:00,63.82,63.95,63.72,63.84,50463.0,53.101,53.2092,53.0178,53.1177,50463.0
2019-01-03 15:30:00,63.84,63.98,63.67,63.69,218277.0,53.1177,53.2341,52.9762,52.9928,218277.0
2019-01-04 09:30:00,63.45,64.14,63.28,64.14,66292.0,52.7932,53.3673,52.6517,53.3673,66292.0
2019-01-04 10:00:00,64.22,64.55,64.15,64.44,36233.0,53.4338,53.7084,53.3756,53.6169,36233.0
2019-01-04 10:30:00,64.48,64.54,64.22,64.26,52076.0,53.6502,53.7001,53.4338,53.4671,52076.0
2019-01-04 11:00:00,64.28,64.62,64.12,64.2,55709.0,53.4838,53.7666,53.3506,53.4172,55709.0
2019-01-04 11:30:00,64.14,64.43,64.13,64.31,40747.0,53.3673,53.6086,53.3589,53.5087,40747.0
2019-01-04 12:00:00,64.3,64.58,64.17,64.54,41182.0,53.5004,53.7334,53.3922,53.7001,41182.0
2019-01-04 12:30:00,64.55,64.79,64.47,64.7,49261.0,53.7084,53.9081,53.6418,53.8332,49261.0
2019-01-04 13:00:00,64.72,64.74,64.51,64.51,85773.0,53.8499,53.8665,53.6751,53.6751,85773.0
2019-01-04 13:30:00,64.51,64.6,64.39,64.53,69554.0,53.6751,53.75,53.5753,53.6918,69554.0
2019-01-04 14:00:00,64.54,64.55,64.39,64.39,54635.0,53.7001,53.7084,53.5753,53.5753,54635.0
2019-01-04 14:30:00,64.39,64.62,64.36,64.54,61423.0,53.5753,53.7666,53.5503,53.7001,61423.0
2019-01-04 15:00:00,64.54,64.71,64.5,64.58,94059.0,53.7001,53.8415,53.6668,53.7334,94059.0
2019-01-04 15:30:00,64.58,64.67,64.43,64.59,397517.0,53.7334,53.8083,53.6086,53.7417,397517.0
2019-01-07 09:30:00,64.23,64.57,63.79,64.0,100864.0,53.4422,53.725,53.0761,53.2508,100864.0
2019-01-07 10:00:00,63.97,64.54,63.96,64.34,51791.0,53.2258,53.7001,53.2175,53.5337,51791.0
2019-01-07 10:30:00,64.32,64.7,64.29,64.5,53998.0,53.517,53.8332,53.4921,53.6668,53998.0
2019-01-07 11:00:00,64.5,64.6,64.28,64.44,51929.0,53.6668,53.75,53.4838,53.6169,51929.0
2019-01-07 11:30:00,64.43,64.49,64.23,64.3,201582.0,53.6086,53.6585,53.4422,53.5004,201582.0
2019-01-07 12:00:00,64.3,64.31,64.11,64.21,89045.0,53.5004,53.5087,53.3423,53.4255,89045.0
2019-01-07 12:30:00,64.2,64.26,64.06,64.22,62558.0,53.4172,53.4671,53.3007,53.4338,62558.0
2019-01-07 13:00:00,64.22,64.38,64.21,64.28,54527.0,53.4338,53.567,53.4255,53.4838,54527.0
2019-01-07 13:30:00,64.3,64.31,64.08,64.16,75459.0,53.5004,53.5087,53.3173,53.3839,75459.0
2019-01-07 14:00:00,64.18,64.23,63.88,63.92,78812.0,53.4006,53.4422,53.1509,53.1842,78812.0
2019-01-07 14:30:00,63.93,64.0,63.68,63.74,56924.0,53.1925,53.2508,52.9845,53.0345,56924.0
2019-01-07 15:00:00,63.73,63.98,63.7,63.96,76048.0,53.0261,53.2341,53.0012,53.2175,76048.0
2019-01-07 15:30:00,63.97,64.09,63.84,63.87,310291.0,53.2258,53.3257,53.1177,53.1426,310291.0
2019-01-08 09:30:00,64.02,64.22,63.69,63.88,66726.0,53.2674,53.4338,52.9928,53.1509,66726.0
2019-01-08 10:00:00,63.84,64.41,63.84,64.39,65504.0,53.1177,53.5919,53.1177,53.5753,65504.0
2019-01-08 10:30:00,64.4,64.49,64.29,64.45,34298.0,53.5836,53.6585,53.4921,53.6252,34298.0
2019-01-08 11:00:00,64.48,64.64,64.29,64.4,43274.0,53.6502,53.7833,53.4921,53.5836,43274.0
2019-01-08 11:30:00,64.4,64.44,64.26,64.34,38425.0,53.5836,53.6169,53.4671,53.5337,38425.0
2019-01-08 12:00:00,64.33,64.4,64.18,64.38,37287.0,53.5254,53.5836,53.4006,53.567,37287.0
2019-01-08 12:30:00,64.39,64.41,64.1,64.16,31367.0,53.5753,53.5919,53.334,53.3839,31367.0
2019-01-08 13:00:00,64.17,64.37,64.12,64.29,22657.0,53.3922,53.5586,53.3506,53.4921,22657.0
2019-01-08 13:30:00,64.29,64.48,64.29,64.4,38582.0,53.4921,53.6502,53.4921,53.5836,38582.0
2019-01-08 14:00:00,64.41,64.55,64.41,64.45,36437.0,53.5919,53.7084,53.5919,53.6252,36437.0
2019-01-08 14:30:00,64.47,64.69,64.41,64.61,36118.0,53.6418,53.8249,53.5919,53.7583,36118.0
2019-01-08 15:00:00,64.61,64.79,64.59,64.79,58665.0,53.7583,53.9081,53.7417,53.9081,58665.0
2019-01-08 15:30:00,64.77,64.94,64.72,64.87,186695.0,53.8915,54.0329,53.8499,53.9747,186695.0
2019-01-09 09:30:00,64.64,65.03,64.1,64.5,92021.0,53.7833,54.1078,53.334,53.6668,92021.0
2019-01-09 10:00:00,64.48,64.79,64.43,64.73,60109.0,53.6502,53.9081,53.6086,53.8582,60109.0
2019-01-09 10:30:00,64.73,64.92,64.57,64.77,39334.0,53.8582,54.0163,53.725,53.8915,39334.0
2019-01-09 11:00:00,64.78,64.92,64.55,64.57,56640.0,53.8998,54.0163,53.7084,53.725,56640.0
2019-01-09 11:30:00,64.58,64.62,64.44,64.51,32981.0,53.7334,53.7666,53.6169,53.6751,32981.0
2019-01-09 12:00:00,64.49,64.49,64.37,64.4,29113.0,53.6585,53.6585,53.5586,53.5836,29113.0
2019-01-09 12:30:00,64.41,64.63,64.37,64.59,155339.0,53.5919,53.775,53.5586,53.7417,155339.0
2019-01-09 13:00:00,64.6,64.62,64.44,64.53,30769.0,53.75,53.7666,53.6169,53.6918,30769.0
2019-01-09 13:30:00,64.53,64.55,64.29,64.3,37889.0,53.6918,53.7084,53.4921,53.5004,37889.0
2019-01-09 14:00:00,64.3,64.44,64.11,64.17,38086.0,53.5004,53.6169,53.3423,53.3922,38086.0
2019-01-09 14:30:00,64.17,64.31,64.15,64.18,175354.0,53.3922,53.5087,53.3756,53.4006,175354.0
2019-01-09 15:00:00,64.17,64.36,64.1,64.34,148982.0,53.3922,53.5503,53.334,53.5337,148982.0
2019-01-09 15:30:00,64.34,64.4,64.15,64.38,185232.0,53.5337,53.5836,53.3756,53.567,185232.0
2019-01-10 09:30:00,64.53,64.77,64.27,64.57,19016.0,53.6918,53.8915,53.4754,53.725,19016.0
2019-01-10 10:00:00,64.57,64.72,64.41,64.64,21950.0,53.725,53.8499,53.5919,53.7833,21950.0
2019-01-10 10:30:00,64.65,64.65,64.39,64.45,35667.0,53.7916,53.7916,53.5753,53.6252,35667.0
2019-01-10 11:00:00,64.45,64.93,64.4,64.9,54170.0,53.6252,54.0246,53.5836,53.9996,54170.0
2019-01-10 11:30:00,64.89,64.98,64.81,64.89,54279.0,53.9913,54.0662,53.9247,53.9913,54279.0
2019-01-10 12:00:00,64.88,65.11,64.88,65.09,27102.0,53.983,54.1744,53.983,54.1577,27102.0
2019-01-10 12:30:00,65.08,65.11,64.79,65.03,25905.0,54.1494,54.1744,53.9081,54.1078,25905.0
2019-01-10 13:00:00,65.03,65.12,64.76,65.05,31934.0,54.1078,54.1827,53.8831,54.1244,31934.0
2019-01-10 13:30:00,65.07,65.43,65.02,65.4,36055.0,54.1411,54.4406,54.0995,54.4156,36055.0
2019-01-10 14:00:00,65.38,65.7,65.38,65.63,45114.0,54.399,54.6653,54.399,54.607,45114.0
2019-01-10 14:30:00,65.61,65.69,65.52,65.67,47509.0,54.5904,54.6569,54.5155,54.6403,47509.0
2019-01-10 15:00:00,65.67,65.76,65.6,65.68,50656.0,54.6403,54.7152,54.5821,54.6486,50656.0
2019-01-10 15:30:00,65.68,65.86,65.62,65.78,244449.0,54.6486,54.7984,54.5987,54.7318,244449.0
2019-01-11 09:30:00,65.71,65.79,65.18,65.65,33565.0,54.6736,54.7401,54.2326,54.6237,33565.0
2019-01-11 10:00:00,65.6,65.89,65.54,65.79,36051.0,54.5821,54.8233,54.5321,54.7401,36051.0
2019-01-11 10:30:00,65.8,65.8,65.55,65.69,43396.0,54.7485,54.7485,54.5404,54.6569,43396.0
2019-01-11 11:00:00,65.68,65.75,65.54,65.59,32587.0,54.6486,54.7069,54.5321,54.5737,32587.0
2019-01-11 11:30:00,65.56,65.61,65.15,65.2,27435.0,54.5488,54.5904,54.2076,54.2492,27435.0
2019-01-11 12:00:00,65.24,65.33,65.2,65.24,41317.0,54.2825,54.3574,54.2492,54.2825,41317.0
2019-01-11 12:30:00,65.25,65.42,65.08,65.4,40823.0,54.2908,54.4323,54.1494,54.4156,40823.0
2019-01-11 13:00:00,65.42,65.49,65.27,65.3,22106.0,54.4323,54.4905,54.3075,54.3324,22106.0
2019-01-11 13:30:00,65.31,65.43,65.29,65.38,22930.0,54.3408,54.4406,54.3241,54.399,22930.0
2019-01-11 14:00:00,65.38,65.48,65.31,65.48,25711.0,54.399,54.4822,54.3408,54.4822,25711.0
2019-01-11 14:30:00,65.49,65.51,65.32,65.32,27202.0,54.4905,54.5072,54.3491,54.3491,27202.0
2019-01-11 15:00:00,65.31,65.48,65.28,65.3,55846.0,54.3408,54.4822,54.3158,54.3324,55846.0
2019-01-11 15:30:00,65.3,65.57,65.28,65.55,157038.0,54.3324,54.5571,54.3158,54.5404,157038.0
2019-01-14 09:30:00,64.87,65.15,64.28,64.95,47287.0,53.9747,54.2076,53.4838,54.0412,47287.0
2019-01-14 10:00:00,65.0,65.15,64.86,64.91,100493.0,54.0828,54.2076,53.9663,54.0079,100493.0
2019-01-14 10:30:00,64.87,65.12,64.82,65.01,26486.0,53.9747,54.1827,53.9331,54.0911,26486.0
2019-01-14 11:00:00,65.0,65.08,64.72,64.74,43870.0,54.0828,54.1494,53.8499,53.8665,43870.0
2019-01-14 11:30:00,64.73,64.76,64.19,64.36,89828.0,53.8582,53.8831,53.4089,53.5503,89828.0
2019-01-14 12:00:00,64.37,64.48,64.22,64.3,63611.0,53.5586,53.6502,53.4338,53.5004,63611.0
2019-01-14 12:30:00,64.3,64.41,64.17,64.24,25579.0,53.5004,53.5919,53.3922,53.4505,25579.0
2019-01-14 13:00:00,64.25,64.62,64.24,64.58,39101.0,53.4588,53.7666,53.4505,53.7334,39101.0
2019-01-14 13:30:00,64.59,64.64,64.52,64.58,22046.0,53.7417,53.7833,53.6834,53.7334,22046.0
2019-01-14 14:00:00,64.61,64.66,64.54,64.59,30968.0,53.7583,53.7999,53.7001,53.7417,30968.0
2019-01-14 14:30:00,64.58,64.72,64.52,64.7,42586.0,53.7334,53.8499,53.6834,53.8332,42586.0
2019-01-14 15:00:00,64.69,64.83,64.64,64.81,75344.0,53.8249,53.9414,53.7833,53.9247,75344.0
2019-01-14 15:30:00,64.8,65.01,64.78,64.94,291425.0,53.9164,54.0911,53.8998,54.0329,291425.0
2019-01-15 09:30:00,64.77,66.29,64.67,66.29,89677.0,53.8915,55.1562,53.8083,55.1562,89677.0
2019-01-15 10:00:00,66.28,66.45,66.05,66.28,64089.0,55.1478,55.2893,54.9565,55.1478,64089.0
2019-01-15 10:30:00,66.26,66.51,66.24,66.41,56580.0,55.1312,55.3392,55.1146,55.256,56580.0
2019-01-15 11:00:00,66.38,66.66,66.37,66.46,65955.0,55.231,55.464,55.2227,55.2976,65955.0
2019-01-15 11:30:00,66.45,66.51,66.33,66.4,54538.0,55.2893,55.3392,55.1894,55.2477,54538.0
2019-01-15 12:00:00,66.4,66.63,66.39,66.51,61661.0,55.2477,55.4391,55.2394,55.3392,61661.0
2019-01-15 12:30:00,66.52,66.53,66.28,66.37,61066.0,55.3475,55.3559,55.1478,55.2227,61066.0
2019-01-15 13:00:00,66.38,66.39,66.11,66.22,51535.0,55.231,55.2394,55.0064,55.0979,51535.0
2019-01-15 13:30:00,66.22,66.33,66.14,66.32,53222.0,55.0979,55.1894,55.0314,55.1811,53222.0
2019-01-15 14:00:00,66.33,66.41,66.12,66.13,135775.0,55.1894,55.256,55.0147,55.023,135775.0
2019-01-15 14:30:00,66.12,66.13,65.92,65.98,146155.0,55.0147,55.023,54.8483,54.8982,146155.0
2019-01-15 15:00:00,65.97,66.16,65.86,65.92,121326.0,54.8899,55.048,54.7984,54.8483,121326.0
2019-01-15 15:30:00,65.92,66.1,65.7,66.04,304939.0,54.8483,54.9981,54.6653,54.9482,304939.0
2019-01-16 09:30:00,65.72,65.87,65.47,65.64,64472.0,54.6819,54.8067,54.4739,54.6153,64472.0
2019-01-16 10:00:00,65.64,66.2,65.61,66.17,70743.0,54.6153,55.0813,54.5904,55.0563,70743.0
2019-01-16 10:30:00,66.16,66.47,66.13,66.27,43699.0,55.048,55.3059,55.023,55.1395,43699.0
2019-01-16 11:00:00,66.26,66.37,66.03,66.19,57128.0,55.1312,55.2227,54.9398,55.073,57128.0
2019-01-16 11:30:00,66.19,66.33,66.16,66.33,38598.0,55.073,55.1894,55.048,55.1894,38598.0
2019-01-16 12:00:00,66.33,66.42,66.28,66.38,38772.0,55.1894,55.2643,55.1478,55.231,38772.0
2019-01-16 12:30:00,66.39,66.4,66.25,66.36,63218.0,55.2394,55.2477,55.1229,55.2144,63218.0
2019-01-16 13:00:00,66.35,66.44,66.28,66.41,69087.0,55.2061,55.281,55.1478,55.256,69087.0
2019-01-16 13:30:00,66.42,66.45,66.3,66.43,35964.0,55.2643,55.2893,55.1645,55.2726,35964.0
2019-01-16 14:00:00,66.42,66.63,66.42,66.52,50462.0,55.2643,55.4391,55.2643,55.3475,50462.0
2019-01-16 14:30:00,66.53,66.72,66.48,66.61,90580.0,55.3559,55.5139,55.3143,55.4224,90580.0
2019-01-16 15:00:00,66.61,66.71,66.59,66.64,71603.0,55.4224,55.5056,55.4058,55.4474,71603.0
2019-01-16 15:30:00,66.64,66.72,66.49,66.66,192083.0,55.4474,55.5139,55.3226,55.464,192083.0
2019-01-17 09:30:00,66.73,66.98,66.54,66.81,49221.0,55.5223,55.7303,55.3642,55.5888,49221.0
2019-01-17 10:00:00,66.78,67.14,66.77,67.07,48445.0,55.5639,55.8634,55.5555,55.8052,48445.0
2019-01-17 10:30:00,67.03,67.1,66.9,66.91,35322.0,55.7719,55.8301,55.6637,55.672,35322.0
2019-01-17 11:00:00,66.89,67.05,66.81,67.03,76485.0,55.6554,55.7885,55.5888,55.7719,76485.0
2019-01-17 11:30:00,67.02,67.08,66.94,67.02,45891.0,55.7636,55.8135,55.697,55.7636,45891.0
2019-01-17 12:00:00,67.03,67.05,66.96,67.02,35298.0,55.7719,55.7885,55.7136,55.7636,35298.0
2019-01-17 12:30:00,67.03,67.04,66.89,66.96,38836.0,55.7719,55.7802,55.6554,55.7136,38836.0
2019-01-17 13:00:00,66.96,66.99,66.8,66.91,60810.0,55.7136,55.7386,55.5805,55.672,60810.0
2019-01-17 13:30:00,66.92,66.96,66.82,66.88,53341.0,55.6803,55.7136,55.5971,55.6471,53341.0
2019-01-17 14:00:00,66.88,66.91,66.72,66.76,47167.0,55.6471,55.672,55.5139,55.5472,47167.0
2019-01-17 14:30:00,66.76,66.97,66.72,66.74,129754.0,55.5472,55.722,55.5139,55.5306,129754.0
2019-01-17 15:00:00,66.77,66.82,66.66,66.78,93457.0,55.5555,55.5971,55.464,55.5639,93457.0
2019-01-17 15:30:00,66.82,67.13,66.81,67.06,200603.0,55.5971,55.8551,55.5888,55.7968,200603.0
2019-01-18 09:30:00,67.03,67.27,67.0,67.17,146582.0,55.7719,55.9716,55.7469,55.8884,146582.0
2019-01-18 10:00:00,67.2,67.27,66.97,67.19,35582.0,55.9133,55.9716,55.722,55.905,35582.0
2019-01-18 10:30:00,67.18,67.38,67.12,67.22,29651.0,55.8967,56.0631,55.8468,55.93,29651.0
2019-01-18 11:00:00,67.19,67.21,66.97,67.02,35789.0,55.905,55.9216,55.722,55.7636,35789.0
2019-01-18 11:30:00,67.05,67.06,66.92,67.04,25438.0,55.7885,55.7968,55.6803,55.7802,25438.0
2019-01-18 12:00:00,67.05,67.17,66.98,67.17,24640.0,55.7885,55.8884,55.7303,55.8884,24640.0
2019-01-18 12:30:00,67.18,67.21,66.99,67.08,21555.0,55.8967,55.9216,55.7386,55.8135,21555.0
2019-01-18 13:00:00,67.08,67.17,67.02,67.06,15768.0,55.8135,55.8884,55.7636,55.7968,15768.0
2019-01-18 13:30:00,67.06,67.17,67.02,67.04,49551.0,55.7968,55.8884,55.7636,55.7802,49551.0
2019-01-18 14:00:00,67.03,67.14,66.97,67.0,82256.0,55.7719,55.8634,55.722,55.7469,82256.0
2019-01-18 14:30:00,66.99,67.07,66.83,67.02,41695.0,55.7386,55.8052,55.6055,55.7636,41695.0
2019-01-18 15:00:00,67.01,67.01,66.87,67.01,105842.0,55.7552,55.7552,55.6387,55.7552,105842.0
2019-01-18 15:30:00,67.02,67.25,67.0,67.23,197353.0,55.7636,55.9549,55.7469,55.9383,197353.0
2019-01-22 09:30:00,67.35,67.9,67.19,67.62,51688.0,56.0381,56.4958,55.905,56.2628,51688.0
2019-01-22 10:00:00,67.59,67.83,67.46,67.46,93489.0,56.2378,56.4375,56.1297,56.1297,93489.0
2019-01-22 10:30:00,67.46,67.59,67.12,67.17,61571.0,56.1297,56.2378,55.8468,55.8884,61571.0
2019-01-22 11:00:00,67.15,67.26,67.09,67.19,29580.0,55.8717,55.9632,55.8218,55.905,29580.0
2019-01-22 11:30:00,67.2,67.26,67.13,67.24,32270.0,55.9133,55.9632,55.8551,55.9466,32270.0
2019-01-22 12:00:00,67.23,67.36,67.1,67.11,74678.0,55.9383,56.0464,55.8301,55.8384,74678.0
2019-01-22 12:30:00,67.13,67.13,66.88,67.01,44773.0,55.8551,55.8551,55.6471,55.7552,44773.0
2019-01-22 13:00:00,67.01,67.16,66.87,67.15,45003.0,55.7552,55.88,55.6387,55.8717,45003.0
2019-01-22 13:30:00,67.15,67.2,66.95,67.08,89708.0,55.8717,55.9133,55.7053,55.8135,89708.0
2019-01-22 14:00:00,67.06,67.07,66.76,66.79,36812.0,55.7968,55.8052,55.5472,55.5722,36812.0
2019-01-22 14:30:00,66.79,67.12,66.74,67.09,42048.0,55.5722,55.8468,55.5306,55.8218,42048.0
2019-01-22 15:00:00,67.08,67.08,66.77,67.0,88918.0,55.8135,55.8135,55.5555,55.7469,88918.0
2019-01-22 15:30:00,67.01,67.6,66.95,67.59,390225.0,55.7552,56.2461,55.7053,56.2378,390225.0
2019-01-23 09:30:00,67.65,67.9,67.5,67.65,40845.0,56.2877,56.4958,56.1629,56.2877,40845.0
2019-01-23 10:00:00,67.65,67.7,67.53,67.53,114459.0,56.2877,56.3293,56.1879,56.1879,114459.0
2019-01-23 10:30:00,67.53,67.75,67.48,67.72,44833.0,56.1879,56.3709,56.1463,56.346,44833.0
2019-01-23 11:00:00,67.72,67.89,67.69,67.89,50507.0,56.346,56.4874,56.321,56.4874,50507.0
2019-01-23 11:30:00,67.9,67.97,67.81,67.87,39606.0,56.4958,56.554,56.4209,56.4708,39606.0
2019-01-23 12:00:00,67.87,67.9,67.72,67.86,42502.0,56.4708,56.4958,56.346,56.4625,42502.0
2019-01-23 12:30:00,67.85,67.93,67.75,67.79,53195.0,56.4541,56.5207,56.3709,56.4042,53195.0
2019-01-23 13:00:00,67.79,67.79,67.67,67.67,44164.0,56.4042,56.4042,56.3044,56.3044,44164.0
2019-01-23 13:30:00,67.67,67.8,67.67,67.79,25325.0,56.3044,56.4125,56.3044,56.4042,25325.0
2019-01-23 14:00:00,67.79,67.87,67.72,67.86,39334.0,56.4042,56.4708,56.346,56.4625,39334.0
2019-01-23 14:30:00,67.85,67.89,67.7,67.78,53601.0,56.4541,56.4874,56.3293,56.3959,53601.0
2019-01-23 15:00:00,67.79,67.99,67.77,67.98,54616.0,56.4042,56.5706,56.3876,56.5623,54616.0
2019-01-23 15:30:00,68.0,68.12,67.87,68.1,194602.0,56.579,56.6788,56.4708,56.6622,194602.0
2019-01-24 09:30:00,68.23,68.23,67.48,67.85,32149.0,56.7703,56.7703,56.1463,56.4541,32149.0
2019-01-24 10:00:00,67.81,68.17,67.77,68.17,22599.0,56.4209,56.7204,56.3876,56.7204,22599.0
2019-01-24 10:30:00,68.2,68.4,68.12,68.27,35559.0,56.7454,56.9118,56.6788,56.8036,35559.0
2019-01-24 11:00:00,68.27,68.34,68.09,68.09,71489.0,56.8036,56.8619,56.6538,56.6538,71489.0
2019-01-24 11:30:00,68.09,68.15,67.98,68.05,26516.0,56.6538,56.7038,56.5623,56.6206,26516.0
2019-01-24 12:00:00,68.04,68.08,67.88,67.95,24759.0,56.6122,56.6455,56.4791,56.5374,24759.0
2019-01-24 12:30:00,67.93,68.19,67.9,68.11,49875.0,56.5207,56.737,56.4958,56.6705,49875.0
2019-01-24 13:00:00,68.13,68.17,68.01,68.12,30364.0,56.6871,56.7204,56.5873,56.6788,30364.0
2019-01-24 13:30:00,68.12,68.21,68.02,68.14,24922.0,56.6788,56.7537,56.5956,56.6954,24922.0
2019-01-24 14:00:00,68.12,68.22,68.08,68.1,31093.0,56.6788,56.762,56.6455,56.6622,31093.0
2019-01-24 14:30:00,68.11,68.17,68.04,68.15,55229.0,56.6705,56.7204,56.6122,56.7038,55229.0
2019-01-24 15:00:00,68.15,68.73,68.14,68.62,183049.0,56.7038,57.1863,56.6954,57.0948,183049.0
2019-01-24 15:30:00,68.62,68.82,68.51,68.76,208281.0,57.0948,57.2612,57.0033,57.2113,208281.0
2019-01-25 09:30:00,68.43,69.03,68.35,68.53,65528.0,56.9367,57.436,56.8702,57.0199,65528.0
2019-01-25 10:00:00,68.54,68.56,68.31,68.53,55355.0,57.0283,57.0449,56.8369,57.0199,55355.0
2019-01-25 10:30:00,68.51,68.51,68.33,68.4,20791.0,57.0033,57.0033,56.8535,56.9118,20791.0
2019-01-25 11:00:00,68.41,68.47,68.22,68.3,79618.0,56.9201,56.97,56.762,56.8286,79618.0
2019-01-25 11:30:00,68.3,68.3,68.17,68.21,28293.0,56.8286,56.8286,56.7204,56.7537,28293.0
2019-01-25 12:00:00,68.22,68.35,68.22,68.3,73339.0,56.762,56.8702,56.762,56.8286,73339.0
2019-01-25 12:30:00,68.31,68.34,68.03,68.03,29453.0,56.8369,56.8619,56.6039,56.6039,29453.0
2019-01-25 13:00:00,68.03,68.13,67.89,68.1,72655.0,56.6039,56.6871,56.4874,56.6622,72655.0
2019-01-25 13:30:00,68.08,68.09,67.89,67.94,37719.0,56.6455,56.6538,56.4874,56.529,37719.0
2019-01-25 14:00:00,67.95,68.2,67.89,68.16,43072.0,56.5374,56.7454,56.4874,56.7121,43072.0
2019-01-25 14:30:00,68.15,68.15,67.93,68.02,57658.0,56.7038,56.7038,56.5207,56.5956,57658.0
2019-01-25 15:00:00,68.02,68.15,67.88,67.91,77160.0,56.5956,56.7038,56.4791,56.5041,77160.0
2019-01-25 15:30:00,67.9,68.03,67.79,67.93,168187.0,56.4958,56.6039,56.4042,56.5207,168187.0
2019-01-28 09:30:00,68.02,68.3,67.71,67.89,63889.0,56.5956,56.8286,56.3377,56.4874,63889.0
2019-01-28 10:00:00,67.9,68.01,67.73,67.99,40403.0,56.4958,56.5873,56.3543,56.5706,40403.0
2019-01-28 10:30:00,67.94,67.96,67.4,67.4,31469.0,56.529,56.5457,56.0797,56.0797,31469.0
2019-01-28 11:00:00,67.39,67.66,67.28,67.66,46264.0,56.0714,56.2961,55.9799,56.2961,46264.0
2019-01-28 11:30:00,67.65,67.66,67.36,67.39,52835.0,56.2877,56.2961,56.0464,56.0714,52835.0
2019-01-28 12:00:00,67.43,67.69,67.36,67.63,25626.0,56.1047,56.321,56.0464,56.2711,25626.0
2019-01-28 12:30:00,67.65,67.73,67.59,67.68,16779.0,56.2877,56.3543,56.2378,56.3127,16779.0
2019-01-28 13:00:00,67.67,67.74,67.64,67.68,20104.0,56.3044,56.3626,56.2794,56.3127,20104.0
2019-01-28 13:30:00,67.69,67.83,67.65,67.73,22280.0,56.321,56.4375,56.2877,56.3543,22280.0
2019-01-28 14:00:00,67.78,67.82,67.57,67.58,42747.0,56.3959,56.4292,56.2212,56.2295,42747.0
2019-01-28 14:30:00,67.57,67.82,67.55,67.81,46259.0,56.2212,56.4292,56.2045,56.4209,46259.0
2019-01-28 15:00:00,67.8,67.81,67.58,67.59,51910.0,56.4125,56.4209,56.2295,56.2378,51910.0
2019-01-28 15:30:00,67.59,67.67,67.5,67.67,170917.0,56.2378,56.3044,56.1629,56.3044,170917.0
2019-01-29 09:30:00,67.88,68.25,67.76,67.83,51162.0,56.4791,56.787,56.3793,56.4375,51162.0
2019-01-29 10:00:00,67.86,67.86,67.48,67.57,63790.0,56.4625,56.4625,56.1463,56.2212,63790.0
2019-01-29 10:30:00,67.57,67.7,67.48,67.67,81724.0,56.2212,56.3293,56.1463,56.3044,81724.0
2019-01-29 11:00:00,67.66,67.69,67.48,67.6,51375.0,56.2961,56.321,56.1463,56.2461,51375.0
2019-01-29 11:30:00,67.62,67.71,67.58,67.65,16771.0,56.2628,56.3377,56.2295,56.2877,16771.0
2019-01-29 12:00:00,67.66,67.82,67.66,67.77,26606.0,56.2961,56.4292,56.2961,56.3876,26606.0
2019-01-29 12:30:00,67.75,67.77,67.59,67.61,32286.0,56.3709,56.3876,56.2378,56.2545,32286.0
2019-01-29 13:00:00,67.61,67.72,67.54,67.71,80884.0,56.2545,56.346,56.1962,56.3377,80884.0
2019-01-29 13:30:00,67.71,67.72,67.54,67.59,93005.0,56.3377,56.346,56.1962,56.2378,93005.0
2019-01-29 14:00:00,67.58,67.62,67.41,67.46,60771.0,56.2295,56.2628,56.0881,56.1297,60771.0
2019-01-29 14:30:00,67.44,67.49,67.34,67.44,73894.0,56.113,56.1546,56.0298,56.113,73894.0
2019-01-29 15:00:00,67.44,67.46,67.28,67.33,80826.0,56.113,56.1297,55.9799,56.0215,80826.0
2019-01-29 15:30:00,67.34,67.47,67.27,67.46,289867.0,56.0298,56.138,55.9716,56.1297,289867.0
2019-01-30 09:30:00,67.19,67.75,66.97,67.72,33098.0,55.905,56.3709,55.722,56.346,33098.0
2019-01-30 10:00:00,67.7,67.95,67.65,67.81,37939.0,56.3293,56.5374,56.2877,56.4209,37939.0
2019-01-30 10:30:00,67.81,67.83,67.61,67.69,59799.0,56.4209,56.4375,56.2545,56.321,59799.0
2019-01-30 11:00:00,67.71,67.85,67.69,67.78,38635.0,56.3377,56.4541,56.321,56.3959,38635.0
2019-01-30 11:30:00,67.78,67.87,67.75,67.79,28982.0,56.3959,56.4708,56.3709,56.4042,28982.0
2019-01-30 12:00:00,67.78,67.84,67.73,67.74,22312.0,56.3959,56.4458,56.3543,56.3626,22312.0
2019-01-30 12:30:00,67.73,67.77,67.62,67.62,21491.0,56.3543,56.3876,56.2628,56.2628,21491.0
2019-01-30 13:00:00,67.62,67.66,67.55,67.59,23054.0,56.2628,56.2961,56.2045,56.2378,23054.0
2019-01-30 13:30:00,67.59,67.59,67.45,67.53,21903.0,56.2378,56.2378,56.1213,56.1879,21903.0
2019-01-30 14:00:00,67.51,68.21,67.49,68.06,72235.0,56.1713,56.7537,56.1546,56.6289,72235.0
2019-01-30 14:30:00,68.06,68.3,67.97,68.28,48776.0,56.6289,56.8286,56.554,56.8119,48776.0
2019-01-30 15:00:00,68.3,68.3,68.04,68.07,53578.0,56.8286,56.8286,56.6122,56.6372,53578.0
2019-01-30 15:30:00,68.05,68.09,67.88,67.96,178036.0,56.6206,56.6538,56.4791,56.5457,178036.0
2019-01-31 09:30:00,67.79,67.99,67.51,67.99,36129.0,56.4042,56.5706,56.1713,56.5706,36129.0
2019-01-31 10:00:00,67.97,68.23,67.94,68.21,41576.0,56.554,56.7703,56.529,56.7537,41576.0
2019-01-31 10:30:00,68.23,68.39,68.21,68.29,55611.0,56.7703,56.9035,56.7537,56.8202,55611.0
2019-01-31 11:00:00,68.31,68.71,68.3,68.65,54868.0,56.8369,57.1697,56.8286,57.1198,54868.0
2019-01-31 11:30:00,68.66,68.95,68.54,68.95,58469.0,57.1281,57.3694,57.0283,57.3694,58469.0
2019-01-31 12:00:00,68.97,68.99,68.82,68.87,70119.0,57.386,57.4027,57.2612,57.3028,70119.0
2019-01-31 12:30:00,68.86,68.89,68.66,68.71,44586.0,57.2945,57.3195,57.1281,57.1697,44586.0
2019-01-31 13:00:00,68.7,68.82,68.68,68.7,60016.0,57.1614,57.2612,57.1447,57.1614,60016.0
2019-01-31 13:30:00,68.72,68.95,68.71,68.92,41851.0,57.178,57.3694,57.1697,57.3444,41851.0
2019-01-31 14:00:00,68.93,69.01,68.92,69.0,57514.0,57.3528,57.4193,57.3444,57.411,57514.0
2019-01-31 14:30:00,69.0,69.13,68.92,69.09,73643.0,57.411,57.5192,57.3444,57.4859,73643.0
2019-01-31 15:00:00,69.09,69.17,68.92,69.14,96865.0,57.4859,57.5524,57.3444,57.5275,96865.0
2019-01-31 15:30:00,69.14,69.62,69.07,69.36,443983.0,57.5275,57.9269,57.4692,57.7105,443983.0
2019-02-01 09:30:00,69.34,69.34,68.81,68.85,67167.0,57.6939,57.6939,57.2529,57.2862,67167.0
2019-02-01 10:00:00,68.93,69.21,68.87,69.11,51843.0,57.3528,57.5857,57.3028,57.5025,51843.0
2019-02-01 10:30:00,69.12,69.13,68.59,68.66,58289.0,57.5108,57.5192,57.0699,57.1281,58289.0
2019-02-01 11:00:00,68.64,68.68,68.23,68.25,52127.0,57.1115,57.1447,56.7703,56.787,52127.0
2019-02-01 11:30:00,68.27,68.64,68.21,68.6,43979.0,56.8036,57.1115,56.7537,57.0782,43979.0
2019-02-01 12:00:00,68.58,68.58,68.39,68.41,44115.0,57.0615,57.0615,56.9035,56.9201,44115.0
2019-02-01 12:30:00,68.38,68.61,68.29,68.47,38936.0,56.8951,57.0865,56.8202,56.97,38936.0
2019-02-01 13:00:00,68.47,68.6,68.37,68.6,20676.0,56.97,57.0782,56.8868,57.0782,20676.0
2019-02-01 13:30:00,68.6,68.65,68.49,68.55,61480.0,57.0782,57.1198,56.9867,57.0366,61480.0
2019-02-01 14:00:00,68.57,68.57,68.32,68.4,36836.0,57.0532,57.0532,56.8452,56.9118,36836.0
2019-02-01 14:30:00,68.4,68.51,68.38,68.46,30608.0,56.9118,57.0033,56.8951,56.9617,30608.0
2019-02-01 15:00:00,68.47,68.57,68.33,68.51,42458.0,56.97,57.0532,56.8535,57.0033,42458.0
2019-02-01 15:30:00,68.52,68.87,68.52,68.85,200982.0,57.0116,57.3028,57.0116,57.2862,200982.0
2019-02-04 09:30:00,68.51,68.51,67.96,68.31,40972.0,57.0033,57.0033,56.5457,56.8369,40972.0
2019-02-04 10:00:00,68.29,68.33,67.9,67.97,57123.0,56.8202,56.8535,56.4958,56.554,57123.0
2019-02-04 10:30:00,67.96,68.38,67.96,68.36,48566.0,56.5457,56.8951,56.5457,56.8785,48566.0
2019-02-04 11:00:00,68.35,68.47,68.31,68.47,108425.0,56.8702,56.97,56.8369,56.97,108425.0
2019-02-04 11:30:00,68.47,68.74,68.31,68.73,175765.0,56.97,57.1947,56.8369,57.1863,175765.0
2019-02-04 12:00:00,68.74,68.78,68.63,68.67,81600.0,57.1947,57.228,57.1031,57.1364,81600.0
2019-02-04 12:30:00,68.68,68.69,68.48,68.58,39609.0,57.1447,57.1531,56.9783,57.0615,39609.0
2019-02-04 13:00:00,68.58,68.69,68.55,68.69,36816.0,57.0615,57.1531,57.0366,57.1531,36816.0
2019-02-04 13:30:00,68.69,68.7,68.64,68.68,65914.0,57.1531,57.1614,57.1115,57.1447,65914.0
2019-02-04 14:00:00,68.68,68.71,68.48,68.51,52128.0,57.1447,57.1697,56.9783,57.0033,52128.0
2019-02-04 14:30:00,68.52,68.58,68.45,68.48,37920.0,57.0116,57.0615,56.9534,56.9783,37920.0
2019-02-04 15:00:00,68.48,68.68,68.47,68.62,61720.0,56.9783,57.1447,56.97,57.0948,61720.0
2019-02-04 15:30:00,68.62,69.0,68.59,68.98,212430.0,57.0948,57.411,57.0699,57.3944,212430.0
2019-02-05 09:30:00,68.79,68.79,68.37,68.55,30365.0,57.2363,57.2363,56.8868,57.0366,30365.0
2019-02-05 10:00:00,68.55,68.9,68.51,68.89,29266.0,57.0366,57.3278,57.0033,57.3195,29266.0
2019-02-05 10:30:00,68.92,68.97,68.69,68.8,61079.0,57.3444,57.386,57.1531,57.2446,61079.0
2019-02-05 11:00:00,68.8,68.96,68.58,68.9,40642.0,57.2446,57.3777,57.0615,57.3278,40642.0
2019-02-05 11:30:00,68.88,68.92,68.82,68.86,22624.0,57.3112,57.3444,57.2612,57.2945,22624.0
2019-02-05 12:00:00,68.86,68.98,68.84,68.86,40062.0,57.2945,57.3944,57.2779,57.2945,40062.0
2019-02-05 12:30:00,68.85,68.87,68.77,68.79,74693.0,57.2862,57.3028,57.2196,57.2363,74693.0
2019-02-05 13:00:00,68.78,68.79,68.63,68.7,43537.0,57.228,57.2363,57.1031,57.1614,43537.0
2019-02-05 13:30:00,68.7,68.7,68.62,68.64,32332.0,57.1614,57.1614,57.0948,57.1115,32332.0
2019-02-05 14:00:00,68.64,68.79,68.64,68.74,97973.0,57.1115,57.2363,57.1115,57.1947,97973.0
2019-02-05 14:30:00,68.72,68.79,68.66,68.75,35394.0,57.178,57.2363,57.1281,57.203,35394.0
2019-02-05 15:00:00,68.75,68.88,68.75,68.8,100318.0,57.203,57.3112,57.203,57.2446,100318.0
2019-02-05 15:30:00,68.81,68.94,68.62,68.83,196270.0,57.2529,57.3611,57.0948,57.2696,196270.0
2019-02-06 09:30:00,68.78,68.86,68.48,68.59,44167.0,57.228,57.2945,56.9783,57.0699,44167.0
2019-02-06 10:00:00,68.63,68.91,68.53,68.86,29636.0,57.1031,57.3361,57.0199,57.2945,29636.0
2019-02-06 10:30:00,68.82,68.93,68.81,68.85,24829.0,57.2612,57.3528,57.2529,57.2862,24829.0
2019-02-06 11:00:00,68.86,68.89,68.71,68.88,27091.0,57.2945,57.3195,57.1697,57.3112,27091.0
2019-02-06 11:30:00,68.88,68.91,68.78,68.86,16272.0,57.3112,57.3361,57.228,57.2945,16272.0
2019-02-06 12:00:00,68.87,68.99,68.87,68.98,23450.0,57.3028,57.4027,57.3028,57.3944,23450.0
2019-02-06 12:30:00,68.99,69.02,68.95,69.01,15433.0,57.4027,57.4276,57.3694,57.4193,15433.0
2019-02-06 13:00:00,69.02,69.06,68.9,68.91,10875.0,57.4276,57.4609,57.3278,57.3361,10875.0
2019-02-06 13:30:00,68.92,68.93,68.83,68.84,20970.0,57.3444,57.3528,57.2696,57.2779,20970.0
2019-02-06 14:00:00,68.85,68.87,68.72,68.77,17989.0,57.2862,57.3028,57.178,57.2196,17989.0
2019-02-06 14:30:00,68.77,68.79,68.63,68.7,35521.0,57.2196,57.2363,57.1031,57.1614,35521.0
2019-02-06 15:00:00,68.7,68.77,68.63,68.73,40652.0,57.1614,57.2196,57.1031,57.1863,40652.0
2019-02-06 15:30:00,68.73,68.89,68.67,68.89,129169.0,57.1863,57.3195,57.1364,57.3195,129169.0
2019-02-07 09:30:00,68.86,69.19,68.72,68.82,57483.0,57.2945,57.5691,57.178,57.2612,57483.0
2019-02-07 10:00:00,68.87,69.18,68.85,68.99,65079.0,57.3028,57.5608,57.2862,57.4027,65079.0
2019-02-07 10:30:00,68.98,69.05,68.82,69.03,75284.0,57.3944,57.4526,57.2612,57.436,75284.0
2019-02-07 11:00:00,69.05,69.39,69.01,69.3,70913.0,57.4526,57.7355,57.4193,57.6606,70913.0
2019-02-07 11:30:00,69.33,69.43,69.24,69.26,31863.0,57.6856,57.7688,57.6107,57.6273,31863.0
2019-02-07 12:00:00,69.27,69.35,69.07,69.08,43898.0,57.6357,57.7022,57.4692,57.4776,43898.0
2019-02-07 12:30:00,69.09,69.15,68.99,69.06,32876.0,57.4859,57.5358,57.4027,57.4609,32876.0
2019-02-07 13:00:00,69.06,69.25,69.06,69.22,32657.0,57.4609,57.619,57.4609,57.594,32657.0
2019-02-07 13:30:00,69.22,69.28,69.2,69.23,40257.0,57.594,57.644,57.5774,57.6024,40257.0
2019-02-07 14:00:00,69.23,69.32,69.16,69.32,52037.0,57.6024,57.6773,57.5441,57.6773,52037.0
2019-02-07 14:30:00,69.33,69.36,69.19,69.36,59035.0,57.6856,57.7105,57.5691,57.7105,59035.0
2019-02-07 15:00:00,69.36,69.53,69.32,69.53,65814.0,57.7105,57.852,57.6773,57.852,65814.0
2019-02-07 15:30:00,69.51,69.73,69.41,69.72,180609.0,57.8353,58.0184,57.7521,58.0101,180609.0
2019-02-08 09:30:00,69.6,70.01,69.48,69.8,41295.0,57.9102,58.2514,57.8104,58.0766,41295.0
2019-02-08 10:00:00,69.76,70.12,69.65,69.88,29986.0,58.0434,58.3429,57.9518,58.1432,29986.0
2019-02-08 10:30:00,69.86,70.13,69.73,70.11,32649.0,58.1266,58.3512,58.0184,58.3346,32649.0
2019-02-08 11:00:00,70.09,70.25,70.04,70.16,44956.0,58.3179,58.4511,58.2763,58.3762,44956.0
2019-02-08 11:30:00,70.17,70.42,70.14,70.19,37923.0,58.3845,58.5925,58.3595,58.4011,37923.0
2019-02-08 12:00:00,70.19,70.29,70.07,70.27,24259.0,58.4011,58.4843,58.3013,58.4677,24259.0
2019-02-08 12:30:00,70.3,70.3,70.22,70.27,15537.0,58.4927,58.4927,58.4261,58.4677,15537.0
2019-02-08 13:00:00,70.26,70.26,70.06,70.12,21563.0,58.4594,58.4594,58.293,58.3429,21563.0
2019-02-08 13:30:00,70.12,70.18,70.11,70.17,20712.0,58.3429,58.3928,58.3346,58.3845,20712.0
2019-02-08 14:00:00,70.19,70.21,70.09,70.18,27114.0,58.4011,58.4178,58.3179,58.3928,27114.0
2019-02-08 14:30:00,70.19,70.29,70.14,70.21,25907.0,58.4011,58.4843,58.3595,58.4178,25907.0
2019-02-08 15:00:00,70.22,70.36,70.17,70.3,62812.0,58.4261,58.5426,58.3845,58.4927,62812.0
2019-02-08 15:30:00,70.31,70.48,70.19,70.48,188667.0,58.501,58.6424,58.4011,58.6424,188667.0
2019-02-11 09:30:00,70.49,70.96,70.34,70.69,42759.0,58.6507,59.0418,58.5259,58.8172,42759.0
2019-02-11 10:00:00,70.66,70.69,70.41,70.52,76766.0,58.7922,58.8172,58.5842,58.6757,76766.0
2019-02-11 10:30:00,70.51,70.58,70.4,70.47,68300.0,58.6674,58.7256,58.5759,58.6341,68300.0
2019-02-11 11:00:00,70.46,70.55,70.38,70.52,55077.0,58.6258,58.7007,58.5592,58.6757,55077.0
2019-02-11 11:30:00,70.51,70.68,70.46,70.6,38174.0,58.6674,58.8088,58.6258,58.7423,38174.0
2019-02-11 12:00:00,70.59,70.66,70.59,70.62,66019.0,58.7339,58.7922,58.7339,58.7589,66019.0
2019-02-11 12:30:00,70.61,70.66,70.53,70.61,38854.0,58.7506,58.7922,58.684,58.7506,38854.0
2019-02-11 13:00:00,70.62,70.65,70.53,70.53,36229.0,58.7589,58.7839,58.684,58.684,36229.0
2019-02-11 13:30:00,70.54,70.62,70.54,70.55,31813.0,58.6923,58.7589,58.6923,58.7007,31813.0
2019-02-11 14:00:00,70.55,70.61,70.52,70.55,40392.0,58.7007,58.7506,58.6757,58.7007,40392.0
2019-02-11 14:30:00,70.56,70.66,70.54,70.61,56161.0,58.709,58.7922,58.6923,58.7506,56161.0
2019-02-11 15:00:00,70.62,70.76,70.61,70.76,73447.0,58.7589,58.8754,58.7506,58.8754,73447.0
2019-02-11 15:30:00,70.76,70.8,70.57,70.76,363947.0,58.8754,58.9087,58.7173,58.8754,363947.0
2019-02-12 09:30:00,70.66,71.0,70.24,70.4,100645.0,58.7922,59.0751,58.4427,58.5759,100645.0
2019-02-12 10:00:00,70.41,70.67,70.39,70.41,78935.0,58.5842,58.8005,58.5675,58.5842,78935.0
2019-02-12 10:30:00,70.41,70.73,70.36,70.72,77432.0,58.5842,58.8504,58.5426,58.8421,77432.0
2019-02-12 11:00:00,70.73,71.03,70.73,70.94,105421.0,58.8504,59.1,58.8504,59.0252,105421.0
2019-02-12 11:30:00,70.93,71.08,70.93,71.0,65722.0,59.0168,59.1417,59.0168,59.0751,65722.0
2019-02-12 12:00:00,71.0,71.03,70.79,70.8,111924.0,59.0751,59.1,58.9004,58.9087,111924.0
2019-02-12 12:30:00,70.79,70.94,70.77,70.84,59067.0,58.9004,59.0252,58.8837,58.942,59067.0
2019-02-12 13:00:00,70.83,70.83,70.51,70.54,36364.0,58.9336,58.9336,58.6674,58.6923,36364.0
2019-02-12 13:30:00,70.54,70.66,70.51,70.63,93669.0,58.6923,58.7922,58.6674,58.7672,93669.0
2019-02-12 14:00:00,70.62,70.66,70.5,70.51,62805.0,58.7589,58.7922,58.6591,58.6674,62805.0
2019-02-12 14:30:00,70.51,70.61,70.5,70.59,72170.0,58.6674,58.7506,58.6591,58.7339,72170.0
2019-02-12 15:00:00,70.59,70.61,70.39,70.4,180331.0,58.7339,58.7506,58.5675,58.5759,180331.0
2019-02-12 15:30:00,70.4,70.4,70.03,70.19,363364.0,58.5759,58.5759,58.268,58.4011,363364.0
2019-02-13 09:30:00,69.8,70.14,69.8,69.97,54760.0,58.0766,58.3595,58.0766,58.2181,54760.0
2019-02-13 10:00:00,69.96,70.14,69.93,70.03,57397.0,58.2098,58.3595,58.1848,58.268,57397.0
2019-02-13 10:30:00,70.03,70.13,69.95,69.98,86556.0,58.268,58.3512,58.2014,58.2264,86556.0
2019-02-13 11:00:00,69.96,70.14,69.95,70.04,56993.0,58.2098,58.3595,58.2014,58.2763,56993.0
2019-02-13 11:30:00,70.03,70.05,69.91,69.95,47515.0,58.268,58.2846,58.1682,58.2014,47515.0
2019-02-13 12:00:00,69.95,69.96,69.84,69.87,46590.0,58.2014,58.2098,58.1099,58.1349,46590.0
2019-02-13 12:30:00,69.86,70.0,69.82,69.99,38928.0,58.1266,58.243,58.0933,58.2347,38928.0
2019-02-13 13:00:00,69.98,70.0,69.94,70.0,59278.0,58.2264,58.243,58.1931,58.243,59278.0
2019-02-13 13:30:00,70.0,70.01,69.89,69.91,47456.0,58.243,58.2514,58.1515,58.1682,47456.0
2019-02-13 14:00:00,69.9,70.05,69.9,70.03,53634.0,58.1598,58.2846,58.1598,58.268,53634.0
2019-02-13 14:30:00,70.03,70.04,69.9,69.92,83417.0,58.268,58.2763,58.1598,58.1765,83417.0
2019-02-13 15:00:00,69.92,69.96,69.81,69.87,113158.0,58.1765,58.2098,58.085,58.1349,113158.0
2019-02-13 15:30:00,69.87,70.07,69.86,70.05,433426.0,58.1349,58.3013,58.1266,58.2846,433426.0
2019-02-14 09:30:00,68.7,69.85,68.26,69.64,314817.0,57.1614,58.1182,56.7953,57.9435,314817.0
2019-02-14 10:00:00,69.68,69.9,69.41,69.5,157732.0,57.9768,58.1598,57.7521,57.827,157732.0
2019-02-14 10:30:00,69.52,69.56,68.94,68.95,109859.0,57.8437,57.8769,57.3611,57.3694,109859.0
2019-02-14 11:00:00,68.94,69.19,68.74,69.15,128869.0,57.3611,57.5691,57.1947,57.5358,128869.0
2019-02-14 11:30:00,69.19,69.39,69.1,69.13,50535.0,57.5691,57.7355,57.4942,57.5192,50535.0
2019-02-14 12:00:00,69.12,69.3,69.02,69.24,53444.0,57.5108,57.6606,57.4276,57.6107,53444.0
2019-02-14 12:30:00,69.23,69.31,69.13,69.2,43253.0,57.6024,57.6689,57.5192,57.5774,43253.0
2019-02-14 13:00:00,69.21,69.35,69.14,69.24,51574.0,57.5857,57.7022,57.5275,57.6107,51574.0
2019-02-14 13:30:00,69.24,69.37,69.22,69.26,50897.0,57.6107,57.7189,57.594,57.6273,50897.0
2019-02-14 14:00:00,69.26,69.3,69.17,69.24,46980.0,57.6273,57.6606,57.5524,57.6107,46980.0
2019-02-14 14:30:00,69.24,69.26,68.99,69.03,94903.0,57.6107,57.6273,57.4027,57.436,94903.0
2019-02-14 15:00:00,69.04,69.33,69.04,69.28,92682.0,57.4443,57.6856,57.4443,57.644,92682.0
2019-02-14 15:30:00,69.28,69.32,68.99,69.03,275608.0,57.644,57.6773,57.4027,57.436,275608.0
2019-02-15 09:30:00,69.54,69.9,69.4,69.83,156792.0,57.8603,58.1598,57.7438,58.1016,156792.0
2019-02-15 10:00:00,69.83,69.97,69.73,69.76,71131.0,58.1016,58.2181,58.0184,58.0434,71131.0
2019-02-15 10:30:00,69.77,69.79,69.3,69.58,100938.0,58.0517,58.0683,57.6606,57.8936,100938.0
2019-02-15 11:00:00,69.6,69.82,69.6,69.77,154322.0,57.9102,58.0933,57.9102,58.0517,154322.0
2019-02-15 11:30:00,69.76,69.92,69.76,69.83,95997.0,58.0434,58.1765,58.0434,58.1016,95997.0
2019-02-15 12:00:00,69.82,69.82,69.68,69.73,47267.0,58.0933,58.0933,57.9768,58.0184,47267.0
2019-02-15 12:30:00,69.74,69.85,69.69,69.74,53928.0,58.0267,58.1182,57.9851,58.0267,53928.0
2019-02-15 13:00:00,69.75,69.82,69.59,69.59,41645.0,58.035,58.0933,57.9019,57.9019,41645.0
2019-02-15 13:30:00,69.6,69.62,69.3,69.31,62352.0,57.9102,57.9269,57.6606,57.6689,62352.0
2019-02-15 14:00:00,69.31,69.48,69.29,69.45,80580.0,57.6689,57.8104,57.6523,57.7854,80580.0
2019-02-15 14:30:00,69.45,69.5,69.37,69.43,65824.0,57.7854,57.827,57.7189,57.7688,65824.0
2019-02-15 15:00:00,69.45,69.57,69.39,69.57,68456.0,57.7854,57.8853,57.7355,57.8853,68456.0
2019-02-15 15:30:00,69.57,69.71,69.54,69.69,255639.0,57.8853,58.0018,57.8603,57.9851,255639.0
2019-02-19 09:30:00,69.72,70.2,69.6,70.08,74406.0,58.0101,58.4095,57.9102,58.3096,74406.0
2019-02-19 10:00:00,70.06,70.23,70.02,70.23,43084.0,58.293,58.4344,58.2597,58.4344,43084.0
2019-02-19 10:30:00,70.24,70.31,70.13,70.18,55682.0,58.4427,58.501,58.3512,58.3928,55682.0
2019-02-19 11:00:00,70.19,70.39,70.19,70.37,34133.0,58.4011,58.5675,58.4011,58.5509,34133.0
2019-02-19 11:30:00,70.38,70.38,70.23,70.33,41416.0,58.5592,58.5592,58.4344,58.5176,41416.0
2019-02-19 12:00:00,70.32,70.32,70.24,70.27,41867.0,58.5093,58.5093,58.4427,58.4677,41867.0
2019-02-19 12:30:00,70.28,70.28,70.18,70.25,23207.0,58.476,58.476,58.3928,58.4511,23207.0
2019-02-19 13:00:00,70.24,70.24,70.09,70.11,41355.0,58.4427,58.4427,58.3179,58.3346,41355.0
2019-02-19 13:30:00,70.11,70.11,69.97,69.98,18469.0,58.3346,58.3346,58.2181,58.2264,18469.0
2019-02-19 14:00:00,69.96,70.02,69.92,70.0,25210.0,58.2098,58.2597,58.1765,58.243,25210.0
2019-02-19 14:30:00,70.0,70.21,70.0,70.19,50609.0,58.243,58.4178,58.243,58.4011,50609.0
2019-02-19 15:00:00,70.2,70.28,70.12,70.16,53179.0,58.4095,58.476,58.3429,58.3762,53179.0
2019-02-19 15:30:00,70.16,70.25,70.08,70.11,223389.0,58.3762,58.4511,58.3096,58.3346,223389.0
2019-02-20 09:30:00,70.0,70.21,69.53,69.97,93635.0,58.243,58.4178,57.852,58.2181,93635.0
2019-02-20 10:00:00,69.98,70.22,69.86,70.03,90561.0,58.2264,58.4261,58.1266,58.268,90561.0
2019-02-20 10:30:00,70.05,70.12,69.82,69.85,56759.0,58.2846,58.3429,58.0933,58.1182,56759.0
2019-02-20 11:00:00,69.89,69.92,69.64,69.84,49393.0,58.1515,58.1765,57.9435,58.1099,49393.0
2019-02-20 11:30:00,69.83,70.13,69.8,70.1,64492.0,58.1016,58.3512,58.0766,58.3262,64492.0
2019-02-20 12:00:00,70.1,70.22,70.03,70.19,43996.0,58.3262,58.4261,58.268,58.4011,43996.0
2019-02-20 12:30:00,70.18,70.26,70.16,70.26,29529.0,58.3928,58.4594,58.3762,58.4594,29529.0
2019-02-20 13:00:00,70.25,70.3,70.22,70.28,26148.0,58.4511,58.4927,58.4261,58.476,26148.0
2019-02-20 13:30:00,70.27,70.44,70.22,70.4,40034.0,58.4677,58.6091,58.4261,58.5759,40034.0
2019-02-20 14:00:00,70.42,70.43,70.18,70.23,27550.0,58.5925,58.6008,58.3928,58.4344,27550.0
2019-02-20 14:30:00,70.22,70.4,70.22,70.38,34925.0,58.4261,58.5759,58.4261,58.5592,34925.0
2019-02-20 15:00:00,70.38,70.47,70.36,70.4,58383.0,58.5592,58.6341,58.5426,58.5759,58383.0
2019-02-20 15:30:00,70.4,70.49,70.26,70.42,227933.0,58.5759,58.6507,58.4594,58.5925,227933.0
2019-02-21 09:30:00,70.1,70.46,69.81,70.44,41136.0,58.3262,58.6258,58.085,58.6091,41136.0
2019-02-21 10:00:00,70.43,70.95,70.41,70.9,41414.0,58.6008,59.0335,58.5842,58.9919,41414.0
2019-02-21 10:30:00,70.9,71.07,70.88,70.99,52142.0,58.9919,59.1333,58.9752,59.0668,52142.0
2019-02-21 11:00:00,71.0,71.12,70.89,71.06,53852.0,59.0751,59.1749,58.9836,59.125,53852.0
2019-02-21 11:30:00,71.07,71.15,71.02,71.03,46590.0,59.1333,59.1999,59.0917,59.1,46590.0
2019-02-21 12:00:00,71.02,71.08,70.97,71.0,43199.0,59.0917,59.1417,59.0501,59.0751,43199.0
2019-02-21 12:30:00,71.0,71.0,70.86,70.91,35953.0,59.0751,59.0751,58.9586,59.0002,35953.0
2019-02-21 13:00:00,70.91,70.92,70.75,70.78,31098.0,59.0002,59.0085,58.8671,58.892,31098.0
2019-02-21 13:30:00,70.79,70.92,70.77,70.87,83622.0,58.9004,59.0085,58.8837,58.9669,83622.0
2019-02-21 14:00:00,70.87,70.9,70.83,70.84,43892.0,58.9669,58.9919,58.9336,58.942,43892.0
2019-02-21 14:30:00,70.83,70.86,70.7,70.8,54468.0,58.9336,58.9586,58.8255,58.9087,54468.0
2019-02-21 15:00:00,70.8,70.92,70.79,70.91,64986.0,58.9087,59.0085,58.9004,59.0002,64986.0
2019-02-21 15:30:00,70.91,71.31,70.82,71.18,256200.0,59.0002,59.333,58.9253,59.2249,256200.0
2019-02-22 09:30:00,71.38,71.73,71.16,71.65,111965.0,59.3913,59.6825,59.2082,59.6159,111965.0
2019-02-22 10:00:00,71.63,71.8,71.58,71.7,87685.0,59.5993,59.7407,59.5577,59.6575,87685.0
2019-02-22 10:30:00,71.7,71.89,71.69,71.86,54714.0,59.6575,59.8156,59.6492,59.7906,54714.0
2019-02-22 11:00:00,71.85,71.87,71.7,71.85,51945.0,59.7823,59.799,59.6575,59.7823,51945.0
2019-02-22 11:30:00,71.84,71.94,71.83,71.92,57367.0,59.774,59.8572,59.7657,59.8406,57367.0
2019-02-22 12:00:00,71.91,71.98,71.78,71.87,106736.0,59.8322,59.8905,59.7241,59.799,106736.0
2019-02-22 12:30:00,71.87,71.87,71.72,71.78,70677.0,59.799,59.799,59.6742,59.7241,70677.0
2019-02-22 13:00:00,71.78,71.81,71.7,71.72,64736.0,59.7241,59.749,59.6575,59.6742,64736.0
2019-02-22 13:30:00,71.72,71.83,71.69,71.8,64294.0,59.6742,59.7657,59.6492,59.7407,64294.0
2019-02-22 14:00:00,71.81,71.93,71.76,71.84,68708.0,59.749,59.8489,59.7074,59.774,68708.0
2019-02-22 14:30:00,71.84,71.92,71.8,71.89,125936.0,59.774,59.8406,59.7407,59.8156,125936.0
2019-02-22 15:00:00,71.89,72.12,71.87,72.09,196705.0,59.8156,60.007,59.799,59.982,196705.0
2019-02-22 15:30:00,72.08,72.18,72.0,72.18,379813.0,59.9737,60.0569,59.9071,60.0569,379813.0
2019-02-25 09:30:00,72.36,72.36,71.38,71.54,71930.0,60.2067,60.2067,59.3913,59.5244,71930.0
2019-02-25 10:00:00,71.53,71.76,71.46,71.48,102128.0,59.5161,59.7074,59.4578,59.4745,102128.0
2019-02-25 10:30:00,71.49,71.56,71.41,71.46,146886.0,59.4828,59.541,59.4162,59.4578,146886.0
2019-02-25 11:00:00,71.45,71.47,71.18,71.19,85047.0,59.4495,59.4661,59.2249,59.2332,85047.0
2019-02-25 11:30:00,71.18,71.27,71.07,71.1,45275.0,59.2249,59.2997,59.1333,59.1583,45275.0
2019-02-25 12:00:00,71.1,71.23,71.06,71.19,31397.0,59.1583,59.2665,59.125,59.2332,31397.0
2019-02-25 12:30:00,71.19,71.2,70.97,70.99,39901.0,59.2332,59.2415,59.0501,59.0668,39901.0
2019-02-25 13:00:00,70.98,71.01,70.8,70.85,59643.0,59.0584,59.0834,58.9087,58.9503,59643.0
2019-02-25 13:30:00,70.85,71.04,70.78,70.99,60534.0,58.9503,59.1084,58.892,59.0668,60534.0
2019-02-25 14:00:00,70.99,71.12,70.96,70.98,55502.0,59.0668,59.1749,59.0418,59.0584,55502.0
2019-02-25 14:30:00,70.98,71.08,70.92,70.96,71226.0,59.0584,59.1417,59.0085,59.0418,71226.0
2019-02-25 15:00:00,70.96,70.98,70.6,70.6,105716.0,59.0418,59.0584,58.7423,58.7423,105716.0
2019-02-25 15:30:00,70.6,70.93,70.58,70.87,315267.0,58.7423,59.0168,58.7256,58.9669,315267.0
2019-02-26 09:30:00,71.01,71.01,70.34,70.47,65431.0,59.0834,59.0834,58.5259,58.6341,65431.0
2019-02-26 10:00:00,70.47,70.65,70.43,70.49,61851.0,58.6341,58.7839,58.6008,58.6507,61851.0
2019-02-26 10:30:00,70.47,70.6,70.07,70.1,46693.0,58.6341,58.7423,58.3013,58.3262,46693.0
2019-02-26 11:00:00,70.09,70.44,70.09,70.31,66993.0,58.3179,58.6091,58.3179,58.501,66993.0
2019-02-26 11:30:00,70.33,70.38,70.01,70.03,82748.0,58.5176,58.5592,58.2514,58.268,82748.0
2019-02-26 12:00:00,70.04,70.16,70.04,70.07,47999.0,58.2763,58.3762,58.2763,58.3013,47999.0
2019-02-26 12:30:00,70.08,70.15,70.06,70.13,39019.0,58.3096,58.3678,58.293,58.3512,39019.0
2019-02-26 13:00:00,70.13,70.26,70.11,70.24,60073.0,58.3512,58.4594,58.3346,58.4427,60073.0
2019-02-26 13:30:00,70.25,70.39,70.22,70.34,56965.0,58.4511,58.5675,58.4261,58.5259,56965.0
2019-02-26 14:00:00,70.34,70.48,70.24,70.31,52544.0,58.5259,58.6424,58.4427,58.501,52544.0
2019-02-26 14:30:00,70.32,70.49,70.3,70.44,50313.0,58.5093,58.6507,58.4927,58.6091,50313.0
2019-02-26 15:00:00,70.44,70.61,70.44,70.48,106906.0,58.6091,58.7506,58.6091,58.6424,106906.0
2019-02-26 15:30:00,70.48,70.54,70.2,70.22,280311.0,58.6424,58.6923,58.4095,58.4261,280311.0
2019-02-27 09:30:00,70.0,70.38,69.95,70.34,61935.0,58.243,58.5592,58.2014,58.5259,61935.0
2019-02-27 10:00:00,70.31,70.75,70.25,70.7,102910.0,58.501,58.8671,58.4511,58.8255,102910.0
2019-02-27 10:30:00,70.68,70.74,70.21,70.26,45099.0,58.8088,58.8588,58.4178,58.4594,45099.0
2019-02-27 11:00:00,70.27,70.32,69.94,70.14,79981.0,58.4677,58.5093,58.1931,58.3595,79981.0
2019-02-27 11:30:00,70.13,70.13,69.8,69.9,91142.0,58.3512,58.3512,58.0766,58.1598,91142.0
2019-02-27 12:00:00,69.89,70.07,69.88,70.03,61454.0,58.1515,58.3013,58.1432,58.268,61454.0
2019-02-27 12:30:00,70.03,70.17,70.01,70.13,26983.0,58.268,58.3845,58.2514,58.3512,26983.0
2019-02-27 13:00:00,70.16,70.36,70.16,70.31,20745.0,58.3762,58.5426,58.3762,58.501,20745.0
2019-02-27 13:30:00,70.31,70.34,70.23,70.31,31007.0,58.501,58.5259,58.4344,58.501,31007.0
2019-02-27 14:00:00,70.31,70.37,70.23,70.26,62565.0,58.501,58.5509,58.4344,58.4594,62565.0
2019-02-27 14:30:00,70.25,70.42,70.25,70.37,44434.0,58.4511,58.5925,58.4511,58.5509,44434.0
2019-02-27 15:00:00,70.37,70.42,70.28,70.3,52938.0,58.5509,58.5925,58.476,58.4927,52938.0
2019-02-27 15:30:00,70.3,70.49,70.29,70.4,171515.0,58.4927,58.6507,58.4843,58.5759,171515.0
2019-02-28 09:30:00,70.45,70.53,70.23,70.31,18260.0,58.6175,58.684,58.4344,58.501,18260.0
2019-02-28 10:00:00,70.31,70.69,70.24,70.69,22044.0,58.501,58.8172,58.4427,58.8172,22044.0
2019-02-28 10:30:00,70.69,70.93,70.68,70.88,27183.0,58.8172,59.0168,58.8088,58.9752,27183.0
2019-02-28 11:00:00,70.85,71.07,70.78,70.99,44015.0,58.9503,59.1333,58.892,59.0668,44015.0
2019-02-28 11:30:00,71.0,71.28,70.99,71.09,112396.0,59.0751,59.3081,59.0668,59.15,112396.0
2019-02-28 12:00:00,71.09,71.25,71.06,71.16,42349.0,59.15,59.2831,59.125,59.2082,42349.0
2019-02-28 12:30:00,71.18,71.38,71.16,71.3,36210.0,59.2249,59.3913,59.2082,59.3247,36210.0
2019-02-28 13:00:00,71.34,71.38,71.27,71.31,18352.0,59.358,59.3913,59.2997,59.333,18352.0
2019-02-28 13:30:00,71.29,71.35,71.25,71.27,22460.0,59.3164,59.3663,59.2831,59.2997,22460.0
2019-02-28 14:00:00,71.27,71.32,71.22,71.29,26067.0,59.2997,59.3413,59.2581,59.3164,26067.0
2019-02-28 14:30:00,71.28,71.28,71.05,71.14,75969.0,59.3081,59.3081,59.1167,59.1916,75969.0
2019-02-28 15:00:00,71.14,71.2,71.06,71.13,61597.0,59.1916,59.2415,59.125,59.1833,61597.0
2019-02-28 15:30:00,71.13,71.31,71.05,71.23,189408.0,59.1833,59.333,59.1167,59.2665,189408.0
2019-03-01 09:30:00,71.44,71.61,70.79,70.93,85469.0,59.4412,59.5826,58.9004,59.0168,85469.0
2019-03-01 10:00:00,70.91,70.97,70.47,70.51,35101.0,59.0002,59.0501,58.6341,58.6674,35101.0
2019-03-01 10:30:00,70.52,70.68,70.41,70.59,51244.0,58.6757,58.8088,58.5842,58.7339,51244.0
2019-03-01 11:00:00,70.55,70.56,70.43,70.5,30824.0,58.7007,58.709,58.6008,58.6591,30824.0
2019-03-01 11:30:00,70.49,70.63,70.44,70.63,26921.0,58.6507,58.7672,58.6091,58.7672,26921.0
2019-03-01 12:00:00,70.63,70.63,70.48,70.59,46106.0,58.7672,58.7672,58.6424,58.7339,46106.0
2019-03-01 12:30:00,70.58,70.63,70.54,70.57,22043.0,58.7256,58.7672,58.6923,58.7173,22043.0
2019-03-01 13:00:00,70.57,70.74,70.57,70.72,23621.0,58.7173,58.8588,58.7173,58.8421,23621.0
2019-03-01 13:30:00,70.74,70.81,70.69,70.71,27139.0,58.8588,58.917,58.8172,58.8338,27139.0
2019-03-01 14:00:00,70.72,70.85,70.68,70.84,38786.0,58.8421,58.9503,58.8088,58.942,38786.0
2019-03-01 14:30:00,70.83,70.94,70.82,70.84,41354.0,58.9336,59.0252,58.9253,58.942,41354.0
2019-03-01 15:00:00,70.84,70.94,70.77,70.94,39701.0,58.942,59.0252,58.8837,59.0252,39701.0
2019-03-01 15:30:00,70.96,71.11,70.88,70.94,201629.0,59.0418,59.1666,58.9752,59.0252,201629.0
2019-03-04 09:30:00,71.33,71.36,70.89,71.02,61534.0,59.3497,59.3746,58.9836,59.0917,61534.0
2019-03-04 10:00:00,71.05,71.06,70.88,70.9,76579.0,59.1167,59.125,58.9752,58.9919,76579.0
2019-03-04 10:30:00,70.91,70.91,70.6,70.75,74859.0,59.0002,59.0002,58.7423,58.8671,74859.0
2019-03-04 11:00:00,70.73,70.92,70.72,70.8,48738.0,58.8504,59.0085,58.8421,58.9087,48738.0
2019-03-04 11:30:00,70.8,70.8,70.62,70.63,32998.0,58.9087,58.9087,58.7589,58.7672,32998.0
2019-03-04 12:00:00,70.61,70.75,70.42,70.74,143898.0,58.7506,58.8671,58.5925,58.8588,143898.0
2019-03-04 12:30:00,70.74,70.75,70.48,70.52,31800.0,58.8588,58.8671,58.6424,58.6757,31800.0
2019-03-04 13:00:00,70.53,70.59,70.46,70.56,26723.0,58.684,58.7339,58.6258,58.709,26723.0
2019-03-04 13:30:00,70.56,70.82,70.56,70.82,40945.0,58.709,58.9253,58.709,58.9253,40945.0
2019-03-04 14:00:00,70.82,71.0,70.79,70.95,34849.0,58.9253,59.0751,58.9004,59.0335,34849.0
2019-03-04 14:30:00,70.95,71.18,70.92,71.15,56977.0,59.0335,59.2249,59.0085,59.1999,56977.0
2019-03-04 15:00:00,71.16,71.18,71.0,71.14,79612.0,59.2082,59.2249,59.0751,59.1916,79612.0
2019-03-04 15:30:00,71.13,71.32,71.1,71.3,194724.0,59.1833,59.3413,59.1583,59.3247,194724.0
2019-03-05 09:30:00,71.28,71.55,71.08,71.22,73256.0,59.3081,59.5327,59.1417,59.2581,73256.0
2019-03-05 10:00:00,71.24,71.32,71.02,71.3,68783.0,59.2748,59.3413,59.0917,59.3247,68783.0
2019-03-05 10:30:00,71.3,71.37,71.13,71.24,25349.0,59.3247,59.3829,59.1833,59.2748,25349.0
2019-03-05 11:00:00,71.24,71.36,71.14,71.14,43281.0,59.2748,59.3746,59.1916,59.1916,43281.0
2019-03-05 11:30:00,71.13,71.22,71.11,71.16,53425.0,59.1833,59.2581,59.1666,59.2082,53425.0
2019-03-05 12:00:00,71.17,71.18,70.95,71.0,29752.0,59.2165,59.2249,59.0335,59.0751,29752.0
2019-03-05 12:30:00,71.01,71.01,70.89,70.94,32103.0,59.0834,59.0834,58.9836,59.0252,32103.0
2019-03-05 13:00:00,70.92,70.96,70.84,70.86,19644.0,59.0085,59.0418,58.942,58.9586,19644.0
2019-03-05 13:30:00,70.86,70.96,70.84,70.94,26064.0,58.9586,59.0418,58.942,59.0252,26064.0
2019-03-05 14:00:00,70.95,70.99,70.83,70.98,41194.0,59.0335,59.0668,58.9336,59.0584,41194.0
2019-03-05 14:30:00,70.98,71.11,70.97,71.08,36277.0,59.0584,59.1666,59.0501,59.1417,36277.0
2019-03-05 15:00:00,71.1,71.11,70.97,71.0,45782.0,59.1583,59.1666,59.0501,59.0751,45782.0
2019-03-05 15:30:00,71.0,71.14,70.82,71.05,278910.0,59.0751,59.1916,58.9253,59.1167,278910.0
2019-03-06 09:30:00,71.23,71.43,70.94,71.06,40019.0,59.2665,59.4329,59.0252,59.125,40019.0
2019-03-06 10:00:00,71.03,71.09,70.83,70.99,39287.0,59.1,59.15,58.9336,59.0668,39287.0
2019-03-06 10:30:00,70.98,71.04,70.8,71.0,48916.0,59.0584,59.1084,58.9087,59.0751,48916.0
2019-03-06 11:00:00,71.0,71.12,70.89,71.12,64915.0,59.0751,59.1749,58.9836,59.1749,64915.0
2019-03-06 11:30:00,71.13,71.29,71.11,71.25,36283.0,59.1833,59.3164,59.1666,59.2831,36283.0
2019-03-06 12:00:00,71.26,71.34,71.11,71.13,62460.0,59.2914,59.358,59.1666,59.1833,62460.0
2019-03-06 12:30:00,71.15,71.22,71.1,71.16,31562.0,59.1999,59.2581,59.1583,59.2082,31562.0
2019-03-06 13:00:00,71.17,71.23,71.14,71.19,26365.0,59.2165,59.2665,59.1916,59.2332,26365.0
2019-03-06 13:30:00,71.2,71.32,71.14,71.31,38321.0,59.2415,59.3413,59.1916,59.333,38321.0
2019-03-06 14:00:00,71.32,71.4,71.31,71.34,45424.0,59.3413,59.4079,59.333,59.358,45424.0
2019-03-06 14:30:00,71.34,71.38,71.11,71.15,56257.0,59.358,59.3913,59.1666,59.1999,56257.0
2019-03-06 15:00:00,71.15,71.18,70.94,71.02,73352.0,59.1999,59.2249,59.0252,59.0917,73352.0
2019-03-06 15:30:00,71.03,71.27,71.02,71.07,216248.0,59.1,59.2997,59.0917,59.1333,216248.0
2019-03-07 09:30:00,71.29,71.9,71.29,71.49,59251.0,59.3164,59.8239,59.3164,59.4828,59251.0
2019-03-07 10:00:00,71.52,71.58,71.36,71.36,38428.0,59.5077,59.5577,59.3746,59.3746,38428.0
2019-03-07 10:30:00,71.35,71.69,71.34,71.69,41286.0,59.3663,59.6492,59.358,59.6492,41286.0
2019-03-07 11:00:00,71.67,71.81,71.54,71.57,65032.0,59.6326,59.749,59.5244,59.5494,65032.0
2019-03-07 11:30:00,71.57,71.66,71.49,71.63,28552.0,59.5494,59.6242,59.4828,59.5993,28552.0
2019-03-07 12:00:00,71.61,71.61,71.39,71.4,24917.0,59.5826,59.5826,59.3996,59.4079,24917.0
2019-03-07 12:30:00,71.38,71.46,71.33,71.38,48443.0,59.3913,59.4578,59.3497,59.3913,48443.0
2019-03-07 13:00:00,71.38,71.42,71.32,71.36,45621.0,59.3913,59.4245,59.3413,59.3746,45621.0
2019-03-07 13:30:00,71.34,71.34,71.23,71.25,37094.0,59.358,59.358,59.2665,59.2831,37094.0
2019-03-07 14:00:00,71.26,71.3,71.15,71.21,58622.0,59.2914,59.3247,59.1999,59.2498,58622.0
2019-03-07 14:30:00,71.21,71.26,71.17,71.22,49574.0,59.2498,59.2914,59.2165,59.2581,49574.0
2019-03-07 15:00:00,71.21,71.22,71.06,71.19,96355.0,59.2498,59.2581,59.125,59.2332,96355.0
2019-03-07 15:30:00,71.18,71.29,71.0,71.24,240592.0,59.2249,59.3164,59.0751,59.2748,240592.0
2019-03-08 09:30:00,71.22,71.73,71.22,71.48,66881.0,59.2581,59.6825,59.2581,59.4745,66881.0
2019-03-08 10:00:00,71.47,71.58,71.3,71.38,56507.0,59.4661,59.5577,59.3247,59.3913,56507.0
2019-03-08 10:30:00,71.36,71.39,71.08,71.19,35475.0,59.3746,59.3996,59.1417,59.2332,35475.0
2019-03-08 11:00:00,71.18,71.25,71.09,71.19,56516.0,59.2249,59.2831,59.15,59.2332,56516.0
2019-03-08 11:30:00,71.19,71.39,71.09,71.31,34886.0,59.2332,59.3996,59.15,59.333,34886.0
2019-03-08 12:00:00,71.31,71.42,71.25,71.31,25665.0,59.333,59.4245,59.2831,59.333,25665.0
2019-03-08 12:30:00,71.28,71.28,71.11,71.15,11943.0,59.3081,59.3081,59.1666,59.1999,11943.0
2019-03-08 13:00:00,71.14,71.14,71.03,71.1,20924.0,59.1916,59.1916,59.1,59.1583,20924.0
2019-03-08 13:30:00,71.09,71.27,71.06,71.22,37626.0,59.15,59.2997,59.125,59.2581,37626.0
2019-03-08 14:00:00,71.23,71.32,71.1,71.31,28678.0,59.2665,59.3413,59.1583,59.333,28678.0
2019-03-08 14:30:00,71.29,71.46,71.29,71.38,32323.0,59.3164,59.4578,59.3164,59.3913,32323.0
2019-03-08 15:00:00,71.35,71.52,71.31,71.44,71163.0,59.3663,59.5077,59.333,59.4412,71163.0
2019-03-08 15:30:00,71.43,71.77,71.35,71.7,174196.0,59.4329,59.7158,59.3663,59.6575,174196.0
2019-03-11 09:30:00,71.84,72.21,71.81,72.01,75905.0,59.774,60.0819,59.749,59.9155,75905.0
2019-03-11 10:00:00,71.99,72.28,71.88,72.27,51998.0,59.8988,60.1401,59.8073,60.1318,51998.0
2019-03-11 10:30:00,72.26,72.32,72.07,72.23,46600.0,60.1235,60.1734,59.9654,60.0985,46600.0
2019-03-11 11:00:00,72.23,72.23,72.05,72.22,49129.0,60.0985,60.0985,59.9487,60.0902,49129.0
2019-03-11 11:30:00,72.22,72.31,72.17,72.29,40099.0,60.0902,60.1651,60.0486,60.1484,40099.0
2019-03-11 12:00:00,72.27,72.32,72.19,72.31,34213.0,60.1318,60.1734,60.0652,60.1651,34213.0
2019-03-11 12:30:00,72.31,72.33,72.15,72.18,27268.0,60.1651,60.1817,60.0319,60.0569,27268.0
2019-03-11 13:00:00,72.17,72.25,72.12,72.24,42186.0,60.0486,60.1151,60.007,60.1068,42186.0
2019-03-11 13:30:00,72.24,72.26,72.16,72.23,36903.0,60.1068,60.1235,60.0403,60.0985,36903.0
2019-03-11 14:00:00,72.23,72.3,72.2,72.29,41308.0,60.0985,60.1567,60.0735,60.1484,41308.0
2019-03-11 14:30:00,72.28,72.35,72.24,72.33,32114.0,60.1401,60.1983,60.1068,60.1817,32114.0
2019-03-11 15:00:00,72.33,72.39,72.28,72.36,61982.0,60.1817,60.2316,60.1401,60.2067,61982.0
2019-03-11 15:30:00,72.37,72.61,72.37,72.55,264798.0,60.215,60.4147,60.215,60.3648,264798.0
2019-03-12 09:30:00,72.29,72.41,71.89,72.2,76337.0,60.5432,60.6437,60.2082,60.4678,76337.0
2019-03-12 10:00:00,72.2,72.28,72.11,72.2,72777.0,60.4678,60.5348,60.3925,60.4678,72777.0
2019-03-12 10:30:00,72.21,72.4,72.2,72.26,115240.0,60.4762,60.6353,60.4678,60.5181,115240.0
2019-03-12 11:00:00,72.23,72.55,72.23,72.41,231025.0,60.493,60.761,60.493,60.6437,231025.0
2019-03-12 11:30:00,72.41,72.48,72.25,72.4,118663.0,60.6437,60.7023,60.5097,60.6353,118663.0
2019-03-12 12:00:00,72.38,72.38,72.23,72.24,87258.0,60.6186,60.6186,60.493,60.5013,87258.0
2019-03-12 12:30:00,72.24,72.24,72.1,72.11,72188.0,60.5013,60.5013,60.3841,60.3925,72188.0
2019-03-12 13:00:00,72.12,72.21,72.05,72.19,73265.0,60.4008,60.4762,60.3422,60.4595,73265.0
2019-03-12 13:30:00,72.17,72.18,72.09,72.17,65309.0,60.4427,60.4511,60.3757,60.4427,65309.0
2019-03-12 14:00:00,72.15,72.27,72.13,72.22,72689.0,60.426,60.5265,60.4092,60.4846,72689.0
2019-03-12 14:30:00,72.23,72.24,72.05,72.17,52539.0,60.493,60.5013,60.3422,60.4427,52539.0
2019-03-12 15:00:00,72.15,72.18,71.97,72.18,76488.0,60.426,60.4511,60.2752,60.4511,76488.0
2019-03-12 15:30:00,72.18,72.38,72.12,72.37,264272.0,60.4511,60.6186,60.4008,60.6102,264272.0
2019-03-13 09:30:00,72.42,72.64,72.26,72.63,57893.0,60.6521,60.8363,60.5181,60.828,57893.0
2019-03-13 10:00:00,72.62,72.69,72.39,72.69,82905.0,60.8196,60.8782,60.627,60.8782,82905.0
2019-03-13 10:30:00,72.69,72.77,72.56,72.68,55298.0,60.8782,60.9452,60.7693,60.8698,55298.0
2019-03-13 11:00:00,72.68,72.71,72.54,72.65,44275.0,60.8698,60.895,60.7526,60.8447,44275.0
2019-03-13 11:30:00,72.68,72.72,72.57,72.7,49226.0,60.8698,60.9033,60.7777,60.8866,49226.0
2019-03-13 12:00:00,72.71,72.85,72.64,72.7,82564.0,60.895,61.0122,60.8363,60.8866,82564.0
2019-03-13 12:30:00,72.7,72.73,72.62,72.66,30214.0,60.8866,60.9117,60.8196,60.8531,30214.0
2019-03-13 13:00:00,72.67,72.76,72.64,72.64,29747.0,60.8615,60.9368,60.8363,60.8363,29747.0
2019-03-13 13:30:00,72.65,72.78,72.65,72.78,23198.0,60.8447,60.9536,60.8447,60.9536,23198.0
2019-03-13 14:00:00,72.78,72.81,72.72,72.77,44248.0,60.9536,60.9787,60.9033,60.9452,44248.0
2019-03-13 14:30:00,72.77,72.89,72.76,72.87,41299.0,60.9452,61.0457,60.9368,61.029,41299.0
2019-03-13 15:00:00,72.86,72.94,72.79,72.87,88607.0,61.0206,61.0876,60.962,61.029,88607.0
2019-03-13 15:30:00,72.86,73.0,72.71,72.94,355266.0,61.0206,61.1378,60.895,61.0876,355266.0
2019-03-14 09:30:00,72.89,72.92,72.5,72.6,37927.0,61.0457,61.0708,60.7191,60.8028,37927.0
2019-03-14 10:00:00,72.6,72.91,72.5,72.91,57415.0,60.8028,61.0625,60.7191,61.0625,57415.0
2019-03-14 10:30:00,72.91,73.11,72.88,73.11,70819.0,61.0625,61.23,61.0373,61.23,70819.0
2019-03-14 11:00:00,73.11,73.17,73.01,73.01,44303.0,61.23,61.2802,61.1462,61.1462,44303.0
2019-03-14 11:30:00,73.01,73.25,72.97,73.12,103928.0,61.1462,61.3472,61.1127,61.2383,103928.0
2019-03-14 12:00:00,73.09,73.11,72.97,72.99,35522.0,61.2132,61.23,61.1127,61.1295,35522.0
2019-03-14 12:30:00,72.99,73.01,72.85,72.86,53592.0,61.1295,61.1462,61.0122,61.0206,53592.0
2019-03-14 13:00:00,72.87,72.89,72.62,72.62,33297.0,61.029,61.0457,60.8196,60.8196,33297.0
2019-03-14 13:30:00,72.62,72.63,72.48,72.54,31316.0,60.8196,60.828,60.7023,60.7526,31316.0
2019-03-14 14:00:00,72.56,72.67,72.54,72.59,47789.0,60.7693,60.8615,60.7526,60.7945,47789.0
2019-03-14 14:30:00,72.59,72.74,72.57,72.74,45558.0,60.7945,60.9201,60.7777,60.9201,45558.0
2019-03-14 15:00:00,72.73,72.75,72.55,72.68,60264.0,60.9117,60.9285,60.761,60.8698,60264.0
2019-03-14 15:30:00,72.69,72.85,72.56,72.62,261350.0,60.8782,61.0122,60.7693,60.8196,261350.0
2019-03-15 09:30:00,72.46,72.9,72.34,72.51,345425.0,60.6856,61.0541,60.5851,60.7275,345425.0
2019-03-15 10:00:00,72.53,72.89,72.48,72.86,66690.0,60.7442,61.0457,60.7023,61.0206,66690.0
2019-03-15 10:30:00,72.86,73.0,72.74,72.95,47059.0,61.0206,61.1378,60.9201,61.096,47059.0
2019-03-15 11:00:00,72.94,73.06,72.86,73.03,32661.0,61.0876,61.1881,61.0206,61.163,32661.0
2019-03-15 11:30:00,73.03,73.12,72.93,73.05,42859.0,61.163,61.2383,61.0792,61.1797,42859.0
2019-03-15 12:00:00,73.06,73.18,73.03,73.17,30853.0,61.1881,61.2886,61.163,61.2802,30853.0
2019-03-15 12:30:00,73.17,73.23,73.15,73.16,22419.0,61.2802,61.3305,61.2635,61.2718,22419.0
2019-03-15 13:00:00,73.18,73.19,73.03,73.05,39672.0,61.2886,61.297,61.163,61.1797,39672.0
2019-03-15 13:30:00,73.04,73.16,73.02,73.15,16457.0,61.1713,61.2718,61.1546,61.2635,16457.0
2019-03-15 14:00:00,73.15,73.27,73.15,73.21,23506.0,61.2635,61.364,61.2635,61.3137,23506.0
2019-03-15 14:30:00,73.21,73.32,73.2,73.32,35320.0,61.3137,61.4058,61.3053,61.4058,35320.0
2019-03-15 15:00:00,73.3,73.3,73.03,73.16,52575.0,61.3891,61.3891,61.163,61.2718,52575.0
2019-03-15 15:30:00,73.15,73.23,72.94,73.03,208780.0,61.2635,61.3305,61.0876,61.163,208780.0
2019-03-18 09:30:00,73.07,73.11,72.8,72.93,36970.0,61.1965,61.23,60.9703,61.0792,36970.0
2019-03-18 10:00:00,72.92,73.03,72.89,73.01,87188.0,61.0708,61.163,61.0457,61.1462,87188.0
2019-03-18 10:30:00,73.01,73.09,72.83,72.84,99084.0,61.1462,61.2132,60.9955,61.0038,99084.0
2019-03-18 11:00:00,72.83,72.83,72.52,72.56,37648.0,60.9955,60.9955,60.7358,60.7693,37648.0
2019-03-18 11:30:00,72.57,72.7,72.55,72.69,38631.0,60.7777,60.8866,60.761,60.8782,38631.0
2019-03-18 12:00:00,72.71,72.73,72.56,72.58,23867.0,60.895,60.9117,60.7693,60.7861,23867.0
2019-03-18 12:30:00,72.6,72.65,72.57,72.65,118566.0,60.8028,60.8447,60.7777,60.8447,118566.0
2019-03-18 13:00:00,72.64,72.68,72.6,72.64,23541.0,60.8363,60.8698,60.8028,60.8363,23541.0
2019-03-18 13:30:00,72.63,72.73,72.59,72.59,35146.0,60.828,60.9117,60.7945,60.7945,35146.0
2019-03-18 14:00:00,72.61,72.61,72.28,72.29,84208.0,60.8112,60.8112,60.5348,60.5432,84208.0
2019-03-18 14:30:00,72.31,72.51,72.3,72.41,59751.0,60.56,60.7275,60.5516,60.6437,59751.0
2019-03-18 15:00:00,72.4,72.4,72.24,72.27,60812.0,60.6353,60.6353,60.5013,60.5265,60812.0
2019-03-18 15:30:00,72.28,72.57,72.24,72.53,178940.0,60.5348,60.7777,60.5013,60.7442,178940.0
2019-03-19 09:30:00,72.44,72.49,72.18,72.41,44872.0,60.6688,60.7107,60.4511,60.6437,44872.0
2019-03-19 10:00:00,72.42,72.5,72.11,72.22,64833.0,60.6521,60.7191,60.3925,60.4846,64833.0
2019-03-19 10:30:00,72.23,72.26,72.11,72.13,94551.0,60.493,60.5181,60.3925,60.4092,94551.0
2019-03-19 11:00:00,72.14,72.24,72.05,72.11,102491.0,60.4176,60.5013,60.3422,60.3925,102491.0
2019-03-19 11:30:00,72.11,72.39,72.01,72.36,63751.0,60.3925,60.627,60.3087,60.6018,63751.0
2019-03-19 12:00:00,72.35,72.38,72.17,72.23,38958.0,60.5935,60.6186,60.4427,60.493,38958.0
2019-03-19 12:30:00,72.24,72.26,71.66,71.81,95503.0,60.5013,60.5181,60.0156,60.1412,95503.0
2019-03-19 13:00:00,71.81,71.98,71.64,71.86,55907.0,60.1412,60.2836,59.9988,60.1831,55907.0
2019-03-19 13:30:00,71.87,71.98,71.85,71.97,40806.0,60.1915,60.2836,60.1747,60.2752,40806.0
2019-03-19 14:00:00,71.98,71.98,71.72,71.75,63084.0,60.2836,60.2836,60.0658,60.091,63084.0
2019-03-19 14:30:00,71.76,71.85,71.66,71.75,82656.0,60.0993,60.1747,60.0156,60.091,82656.0
2019-03-19 15:00:00,71.75,71.8,71.57,71.64,94820.0,60.091,60.1328,59.9402,59.9988,94820.0
2019-03-19 15:30:00,71.63,72.05,71.63,72.02,332501.0,59.9905,60.3422,59.9905,60.3171,332501.0
2019-03-20 09:30:00,72.23,72.34,71.96,72.03,52061.0,60.493,60.5851,60.2668,60.3255,52061.0
2019-03-20 10:00:00,72.02,72.26,72.01,72.26,42544.0,60.3171,60.5181,60.3087,60.5181,42544.0
2019-03-20 10:30:00,72.28,72.37,72.02,72.1,34674.0,60.5348,60.6102,60.3171,60.3841,34674.0
2019-03-20 11:00:00,72.09,72.29,72.04,72.27,42217.0,60.3757,60.5432,60.3338,60.5265,42217.0
2019-03-20 11:30:00,72.29,72.37,72.16,72.16,40983.0,60.5432,60.6102,60.4343,60.4343,40983.0
2019-03-20 12:00:00,72.18,72.33,72.18,72.31,20128.0,60.4511,60.5767,60.4511,60.56,20128.0
2019-03-20 12:30:00,72.32,72.33,72.16,72.24,26984.0,60.5683,60.5767,60.4343,60.5013,26984.0
2019-03-20 13:00:00,72.23,72.32,72.22,72.31,19604.0,60.493,60.5683,60.4846,60.56,19604.0
2019-03-20 13:30:00,72.31,72.31,72.2,72.29,21969.0,60.56,60.56,60.4678,60.5432,21969.0
2019-03-20 14:00:00,72.31,72.94,72.31,72.94,55792.0,60.56,61.0876,60.56,61.0876,55792.0
2019-03-20 14:30:00,72.94,72.96,72.73,72.78,58921.0,61.0876,61.1043,60.9117,60.9536,58921.0
2019-03-20 15:00:00,72.79,72.81,72.47,72.49,45082.0,60.962,60.9787,60.694,60.7107,45082.0
2019-03-20 15:30:00,72.48,72.48,72.17,72.26,213732.0,60.7023,60.7023,60.4427,60.5181,213732.0
2019-03-21 09:30:00,72.15,72.78,72.02,72.78,43571.0,60.426,60.9536,60.3171,60.9536,43571.0
2019-03-21 10:00:00,72.73,73.04,72.69,72.97,27434.0,60.9117,61.1713,60.8782,61.1127,27434.0
2019-03-21 10:30:00,72.93,73.01,72.79,72.86,16399.0,61.0792,61.1462,60.962,61.0206,16399.0
2019-03-21 11:00:00,72.86,72.99,72.86,72.94,69181.0,61.0206,61.1295,61.0206,61.0876,69181.0
2019-03-21 11:30:00,72.94,73.18,72.91,73.15,51836.0,61.0876,61.2886,61.0625,61.2635,51836.0
2019-03-21 12:00:00,73.16,73.21,73.06,73.08,25888.0,61.2718,61.3137,61.1881,61.2048,25888.0
2019-03-21 12:30:00,73.1,73.12,73.03,73.09,18046.0,61.2216,61.2383,61.163,61.2132,18046.0
2019-03-21 13:00:00,73.08,73.2,73.06,73.15,19255.0,61.2048,61.3053,61.1881,61.2635,19255.0
2019-03-21 13:30:00,73.14,73.17,73.05,73.11,22280.0,61.2551,61.2802,61.1797,61.23,22280.0
2019-03-21 14:00:00,73.12,73.29,73.12,73.27,23462.0,61.2383,61.3807,61.2383,61.364,23462.0
2019-03-21 14:30:00,73.27,73.4,73.26,73.29,25873.0,61.364,61.4728,61.3556,61.3807,25873.0
2019-03-21 15:00:00,73.28,73.43,73.22,73.26,40354.0,61.3723,61.498,61.3221,61.3556,40354.0
2019-03-21 15:30:00,73.26,73.38,73.2,73.28,183244.0,61.3556,61.4561,61.3053,61.3723,183244.0
2019-03-22 09:30:00,73.48,74.28,73.41,74.2,70315.0,61.5398,62.2098,61.4812,62.1428,70315.0
2019-03-22 10:00:00,74.2,74.24,73.78,73.81,48342.0,62.1428,62.1763,61.7911,61.8162,48342.0
2019-03-22 10:30:00,73.84,74.19,73.83,74.08,40453.0,61.8413,62.1345,61.833,62.0423,40453.0
2019-03-22 11:00:00,74.09,74.42,74.07,74.32,41854.0,62.0507,62.3271,62.034,62.2433,41854.0
2019-03-22 11:30:00,74.31,74.45,74.24,74.25,43056.0,62.235,62.3522,62.1763,62.1847,43056.0
2019-03-22 12:00:00,74.27,74.38,74.19,74.2,74463.0,62.2015,62.2936,62.1345,62.1428,74463.0
2019-03-22 12:30:00,74.19,74.2,73.89,74.0,26327.0,62.1345,62.1428,61.8832,61.9753,26327.0
2019-03-22 13:00:00,73.99,74.06,73.93,73.99,24125.0,61.967,62.0256,61.9167,61.967,24125.0
2019-03-22 13:30:00,73.99,74.06,73.93,73.94,29773.0,61.967,62.0256,61.9167,61.9251,29773.0
2019-03-22 14:00:00,73.94,74.14,73.93,74.12,54021.0,61.9251,62.0926,61.9167,62.0758,54021.0
2019-03-22 14:30:00,74.12,74.24,74.1,74.12,64052.0,62.0758,62.1763,62.0591,62.0758,64052.0
2019-03-22 15:00:00,74.13,74.18,73.92,73.99,72947.0,62.0842,62.1261,61.9083,61.967,72947.0
2019-03-22 15:30:00,73.99,73.99,73.74,73.75,191992.0,61.967,61.967,61.7576,61.766,191992.0
2019-03-25 09:30:00,73.93,74.12,73.57,74.12,56702.0,61.9167,62.0758,61.6152,62.0758,56702.0
2019-03-25 10:00:00,74.1,74.18,73.92,74.0,46459.0,62.0591,62.1261,61.9083,61.9753,46459.0
2019-03-25 10:30:00,74.01,74.1,73.94,73.99,57404.0,61.9837,62.0591,61.9251,61.967,57404.0
2019-03-25 11:00:00,74.01,74.08,73.81,73.82,47899.0,61.9837,62.0423,61.8162,61.8246,47899.0
2019-03-25 11:30:00,73.81,74.0,73.8,73.97,28702.0,61.8162,61.9753,61.8078,61.9502,28702.0
2019-03-25 12:00:00,73.95,74.22,73.93,74.17,24517.0,61.9335,62.1596,61.9167,62.1177,24517.0
2019-03-25 12:30:00,74.17,74.32,74.13,74.26,85324.0,62.1177,62.2433,62.0842,62.1931,85324.0
2019-03-25 13:00:00,74.27,74.38,74.19,74.31,33443.0,62.2015,62.2936,62.1345,62.235,33443.0
2019-03-25 13:30:00,74.31,74.32,74.1,74.13,30007.0,62.235,62.2433,62.0591,62.0842,30007.0
2019-03-25 14:00:00,74.14,74.2,74.09,74.14,58231.0,62.0926,62.1428,62.0507,62.0926,58231.0
2019-03-25 14:30:00,74.14,74.34,74.1,74.34,37486.0,62.0926,62.2601,62.0591,62.2601,37486.0
2019-03-25 15:00:00,74.35,74.46,74.21,74.29,59799.0,62.2685,62.3606,62.1512,62.2182,59799.0
2019-03-25 15:30:00,74.29,74.35,74.08,74.29,246589.0,62.2182,62.2685,62.0423,62.2182,246589.0
2019-03-26 09:30:00,74.4,74.74,74.09,74.61,46725.0,62.3103,62.5951,62.0507,62.4862,46725.0
2019-03-26 10:00:00,74.62,74.82,74.53,74.67,25400.0,62.4946,62.6621,62.4192,62.5365,25400.0
2019-03-26 10:30:00,74.69,74.88,74.59,74.77,32417.0,62.5532,62.7123,62.4695,62.6202,32417.0
2019-03-26 11:00:00,74.76,74.88,74.72,74.8,32247.0,62.6118,62.7123,62.5783,62.6453,32247.0
2019-03-26 11:30:00,74.81,74.91,74.59,74.66,29174.0,62.6537,62.7375,62.4695,62.5281,29174.0
2019-03-26 12:00:00,74.65,74.73,74.6,74.61,21515.0,62.5197,62.5867,62.4778,62.4862,21515.0
2019-03-26 12:30:00,74.62,74.67,74.56,74.59,20396.0,62.4946,62.5365,62.4443,62.4695,20396.0
2019-03-26 13:00:00,74.59,74.63,74.54,74.56,36099.0,62.4695,62.503,62.4276,62.4443,36099.0
2019-03-26 13:30:00,74.56,74.59,74.49,74.57,30149.0,62.4443,62.4695,62.3857,62.4527,30149.0
2019-03-26 14:00:00,74.58,74.67,74.48,74.57,51943.0,62.4611,62.5365,62.3773,62.4527,51943.0
2019-03-26 14:30:00,74.57,74.67,74.51,74.65,63733.0,62.4527,62.5365,62.4025,62.5197,63733.0
2019-03-26 15:00:00,74.66,74.77,74.62,74.72,58026.0,62.5281,62.6202,62.4946,62.5783,58026.0
2019-03-26 15:30:00,74.71,74.78,74.59,74.76,197420.0,62.57,62.6286,62.4695,62.6118,197420.0
2019-03-27 09:30:00,74.68,74.89,74.24,74.69,45919.0,62.5448,62.7207,62.1763,62.5532,45919.0
2019-03-27 10:00:00,74.73,74.76,74.35,74.46,195455.0,62.5867,62.6118,62.2685,62.3606,195455.0
2019-03-27 10:30:00,74.45,74.57,74.15,74.19,53160.0,62.3522,62.4527,62.101,62.1345,53160.0
2019-03-27 11:00:00,74.2,74.3,73.97,74.03,45320.0,62.1428,62.2266,61.9502,62.0005,45320.0
2019-03-27 11:30:00,74.03,74.2,73.99,74.12,55810.0,62.0005,62.1428,61.967,62.0758,55810.0
2019-03-27 12:00:00,74.16,74.22,74.08,74.16,22132.0,62.1093,62.1596,62.0423,62.1093,22132.0
2019-03-27 12:30:00,74.17,74.28,74.14,74.24,15085.0,62.1177,62.2098,62.0926,62.1763,15085.0
2019-03-27 13:00:00,74.23,74.43,74.14,74.39,20589.0,62.168,62.3355,62.0926,62.302,20589.0
2019-03-27 13:30:00,74.38,74.44,74.26,74.38,37671.0,62.2936,62.3438,62.1931,62.2936,37671.0
2019-03-27 14:00:00,74.39,74.55,74.31,74.53,32714.0,62.302,62.436,62.235,62.4192,32714.0
2019-03-27 14:30:00,74.52,74.57,74.44,74.5,41404.0,62.4108,62.4527,62.3438,62.3941,41404.0
2019-03-27 15:00:00,74.52,74.59,74.36,74.56,50334.0,62.4108,62.4695,62.2768,62.4443,50334.0
2019-03-27 15:30:00,74.56,74.68,74.35,74.39,234071.0,62.4443,62.5448,62.2685,62.302,234071.0
2019-03-28 09:30:00,74.56,74.71,74.01,74.05,62321.0,62.4443,62.57,61.9837,62.0172,62321.0
2019-03-28 10:00:00,74.06,74.06,73.68,73.97,48397.0,62.0256,62.0256,61.7073,61.9502,48397.0
2019-03-28 10:30:00,73.97,74.02,73.59,73.59,25767.0,61.9502,61.9921,61.632,61.632,25767.0
2019-03-28 11:00:00,73.59,73.76,73.51,73.52,22341.0,61.632,61.7743,61.565,61.5733,22341.0
2019-03-28 11:30:00,73.55,73.62,73.31,73.41,23668.0,61.5985,61.6571,61.3975,61.4812,23668.0
2019-03-28 12:00:00,73.41,73.43,73.18,73.18,39295.0,61.4812,61.498,61.2886,61.2886,39295.0
2019-03-28 12:30:00,73.21,73.37,73.21,73.25,28604.0,61.3137,61.4477,61.3137,61.3472,28604.0
2019-03-28 13:00:00,73.24,73.38,73.24,73.36,23766.0,61.3388,61.4561,61.3388,61.4393,23766.0
2019-03-28 13:30:00,73.36,73.36,73.2,73.33,28790.0,61.4393,61.4393,61.3053,61.4142,28790.0
2019-03-28 14:00:00,73.32,73.43,73.31,73.41,64526.0,61.4058,61.498,61.3975,61.4812,64526.0
2019-03-28 14:30:00,73.41,73.58,73.35,73.37,45991.0,61.4812,61.6236,61.431,61.4477,45991.0
2019-03-28 15:00:00,73.37,73.46,73.32,73.38,56254.0,61.4477,61.5231,61.4058,61.4561,56254.0
2019-03-28 15:30:00,73.4,73.59,73.37,73.46,165539.0,61.4728,61.632,61.4477,61.5231,165539.0
2019-03-29 09:30:00,73.33,73.62,73.03,73.2,82227.0,61.4142,61.6571,61.163,61.3053,82227.0
2019-03-29 10:00:00,73.18,73.24,73.01,73.23,102797.0,61.2886,61.3388,61.1462,61.3305,102797.0
2019-03-29 10:30:00,73.23,73.44,73.2,73.35,63523.0,61.3305,61.5063,61.3053,61.431,63523.0
2019-03-29 11:00:00,73.34,73.49,73.25,73.32,60951.0,61.4226,61.5482,61.3472,61.4058,60951.0
2019-03-29 11:30:00,73.33,73.51,73.28,73.44,59148.0,61.4142,61.565,61.3723,61.5063,59148.0
2019-03-29 12:00:00,73.44,73.47,73.37,73.38,24825.0,61.5063,61.5315,61.4477,61.4561,24825.0
2019-03-29 12:30:00,73.38,73.51,73.37,73.46,26280.0,61.4561,61.565,61.4477,61.5231,26280.0
2019-03-29 13:00:00,73.47,73.48,73.22,73.3,61191.0,61.5315,61.5398,61.3221,61.3891,61191.0
2019-03-29 13:30:00,73.29,73.4,73.26,73.4,48030.0,61.3807,61.4728,61.3556,61.4728,48030.0
2019-03-29 14:00:00,73.39,73.47,73.35,73.38,44509.0,61.4645,61.5315,61.431,61.4561,44509.0
2019-03-29 14:30:00,73.38,73.52,73.33,73.5,38245.0,61.4561,61.5733,61.4142,61.5566,38245.0
2019-03-29 15:00:00,73.5,73.56,73.34,73.42,44615.0,61.5566,61.6068,61.4226,61.4896,44615.0
2019-03-29 15:30:00,73.44,73.61,73.36,73.53,218304.0,61.5063,61.6487,61.4393,61.5817,218304.0
2019-04-01 09:30:00,73.58,73.77,72.76,72.99,70250.0,61.6236,61.7827,60.9368,61.1295,70250.0
2019-04-01 10:00:00,73.03,73.04,72.13,72.14,119014.0,61.163,61.1713,60.4092,60.4176,119014.0
2019-04-01 10:30:00,72.14,72.47,72.12,72.47,75154.0,60.4176,60.694,60.4008,60.694,75154.0
2019-04-01 11:00:00,72.47,72.58,72.38,72.44,46097.0,60.694,60.7861,60.6186,60.6688,46097.0
2019-04-01 11:30:00,72.42,72.8,72.42,72.76,55575.0,60.6521,60.9703,60.6521,60.9368,55575.0
2019-04-01 12:00:00,72.76,72.9,72.71,72.82,38937.0,60.9368,61.0541,60.895,60.9871,38937.0
2019-04-01 12:30:00,72.82,72.9,72.73,72.89,32451.0,60.9871,61.0541,60.9117,61.0457,32451.0
2019-04-01 13:00:00,72.89,72.97,72.79,72.87,36741.0,61.0457,61.1127,60.962,61.029,36741.0
2019-04-01 13:30:00,72.87,72.87,72.68,72.72,27213.0,61.029,61.029,60.8698,60.9033,27213.0
2019-04-01 14:00:00,72.74,72.76,72.59,72.59,35928.0,60.9201,60.9368,60.7945,60.7945,35928.0
2019-04-01 14:30:00,72.59,72.72,72.53,72.62,32560.0,60.7945,60.9033,60.7442,60.8196,32560.0
2019-04-01 15:00:00,72.6,72.61,72.43,72.59,50714.0,60.8028,60.8112,60.6605,60.7945,50714.0
2019-04-01 15:30:00,72.59,72.94,72.59,72.78,166128.0,60.7945,61.0876,60.7945,60.9536,166128.0
2019-04-02 09:30:00,72.79,72.85,72.29,72.29,60654.0,60.962,61.0122,60.5432,60.5432,60654.0
2019-04-02 10:00:00,72.23,72.75,72.2,72.67,63615.0,60.493,60.9285,60.4678,60.8615,63615.0
2019-04-02 10:30:00,72.67,72.83,72.58,72.8,73044.0,60.8615,60.9955,60.7861,60.9703,73044.0
2019-04-02 11:00:00,72.76,72.85,72.46,72.51,47397.0,60.9368,61.0122,60.6856,60.7275,47397.0
2019-04-02 11:30:00,72.5,72.51,72.39,72.46,34274.0,60.7191,60.7275,60.627,60.6856,34274.0
2019-04-02 12:00:00,72.46,72.58,72.37,72.57,34202.0,60.6856,60.7861,60.6102,60.7777,34202.0
2019-04-02 12:30:00,72.55,72.58,72.43,72.49,33653.0,60.761,60.7861,60.6605,60.7107,33653.0
2019-04-02 13:00:00,72.48,72.5,72.38,72.38,50969.0,60.7023,60.7191,60.6186,60.6186,50969.0
2019-04-02 13:30:00,72.38,72.41,72.29,72.39,28026.0,60.6186,60.6437,60.5432,60.627,28026.0
2019-04-02 14:00:00,72.4,72.53,72.36,72.5,96792.0,60.6353,60.7442,60.6018,60.7191,96792.0
2019-04-02 14:30:00,72.5,72.53,72.39,72.48,43895.0,60.7191,60.7442,60.627,60.7023,43895.0
2019-04-02 15:00:00,72.48,72.55,72.44,72.47,54320.0,60.7023,60.761,60.6688,60.694,54320.0
2019-04-02 15:30:00,72.47,72.6,72.36,72.54,245809.0,60.694,60.8028,60.6018,60.7526,245809.0
2019-04-03 09:30:00,72.52,72.79,71.85,72.25,52160.0,60.7358,60.962,60.1747,60.5097,52160.0
2019-04-03 10:00:00,72.24,72.36,72.18,72.31,52646.0,60.5013,60.6018,60.4511,60.56,52646.0
2019-04-03 10:30:00,72.31,72.4,72.23,72.28,48854.0,60.56,60.6353,60.493,60.5348,48854.0
2019-04-03 11:00:00,72.28,72.49,72.23,72.44,95514.0,60.5348,60.7107,60.493,60.6688,95514.0
2019-04-03 11:30:00,72.45,72.57,72.42,72.44,48429.0,60.6772,60.7777,60.6521,60.6688,48429.0
2019-04-03 12:00:00,72.43,72.59,72.43,72.57,25633.0,60.6605,60.7945,60.6605,60.7777,25633.0
2019-04-03 12:30:00,72.56,72.62,72.53,72.61,27830.0,60.7693,60.8196,60.7442,60.8112,27830.0
2019-04-03 13:00:00,72.6,72.73,72.58,72.69,25064.0,60.8028,60.9117,60.7861,60.8782,25064.0
2019-04-03 13:30:00,72.68,72.72,72.59,72.61,21081.0,60.8698,60.9033,60.7945,60.8112,21081.0
2019-04-03 14:00:00,72.6,72.67,72.48,72.49,27110.0,60.8028,60.8615,60.7023,60.7107,27110.0
2019-04-03 14:30:00,72.5,72.59,72.4,72.55,49682.0,60.7191,60.7945,60.6353,60.761,49682.0
2019-04-03 15:00:00,72.55,72.57,72.43,72.48,47418.0,60.761,60.7777,60.6605,60.7023,47418.0
2019-04-03 15:30:00,72.47,72.54,72.19,72.24,232216.0,60.694,60.7526,60.4595,60.5013,232216.0
2019-04-04 09:30:00,72.62,72.62,72.03,72.11,48707.0,60.8196,60.8196,60.3255,60.3925,48707.0
2019-04-04 10:00:00,72.11,72.13,71.9,71.92,41681.0,60.3925,60.4092,60.2166,60.2333,41681.0
2019-04-04 10:30:00,71.92,71.97,71.61,71.66,47848.0,60.2333,60.2752,59.9737,60.0156,47848.0
2019-04-04 11:00:00,71.64,71.74,71.39,71.46,55996.0,59.9988,60.0826,59.7895,59.8481,55996.0
2019-04-04 11:30:00,71.48,71.55,71.39,71.47,32037.0,59.8648,59.9235,59.7895,59.8565,32037.0
2019-04-04 12:00:00,71.48,71.83,71.48,71.83,74515.0,59.8648,60.158,59.8648,60.158,74515.0
2019-04-04 12:30:00,71.82,71.96,71.79,71.95,50631.0,60.1496,60.2668,60.1245,60.2585,50631.0
2019-04-04 13:00:00,71.95,72.04,71.93,71.95,40942.0,60.2585,60.3338,60.2417,60.2585,40942.0
2019-04-04 13:30:00,71.96,71.99,71.88,71.91,19657.0,60.2668,60.292,60.1998,60.225,19657.0
2019-04-04 14:00:00,71.88,71.9,71.74,71.79,67791.0,60.1998,60.2166,60.0826,60.1245,67791.0
2019-04-04 14:30:00,71.78,71.8,71.69,71.7,119831.0,60.1161,60.1328,60.0407,60.0491,119831.0
2019-04-04 15:00:00,71.71,71.94,71.65,71.93,94671.0,60.0575,60.2501,60.0072,60.2417,94671.0
2019-04-04 15:30:00,71.94,72.07,71.42,71.56,851661.0,60.2501,60.359,59.8146,59.9318,851661.0
2019-04-05 09:30:00,71.74,71.77,71.21,71.31,136182.0,60.0826,60.1077,59.6387,59.7225,136182.0
2019-04-05 10:00:00,71.34,71.84,71.3,71.72,289592.0,59.7476,60.1663,59.7141,60.0658,289592.0
2019-04-05 10:30:00,71.72,71.73,71.35,71.55,228349.0,60.0658,60.0742,59.756,59.9235,228349.0
2019-04-05 11:00:00,71.55,71.65,71.37,71.4,186608.0,59.9235,60.0072,59.7727,59.7978,186608.0
2019-04-05 11:30:00,71.41,71.55,71.35,71.38,113164.0,59.8062,59.9235,59.756,59.7811,113164.0
2019-04-05 12:00:00,71.38,71.62,71.38,71.55,128051.0,59.7811,59.9821,59.7811,59.9235,128051.0
2019-04-05 12:30:00,71.55,71.6,71.49,71.56,101538.0,59.9235,59.9653,59.8732,59.9318,101538.0
2019-04-05 13:00:00,71.56,71.66,71.52,71.65,170257.0,59.9318,60.0156,59.8983,60.0072,170257.0
2019-04-05 13:30:00,71.65,71.78,71.63,71.75,142300.0,60.0072,60.1161,59.9905,60.091,142300.0
2019-04-05 14:00:00,71.75,71.84,71.71,71.77,73751.0,60.091,60.1663,60.0575,60.1077,73751.0
2019-04-05 14:30:00,71.77,71.87,71.76,71.86,150612.0,60.1077,60.1915,60.0993,60.1831,150612.0
2019-04-05 15:00:00,71.85,72.27,71.85,72.21,84336.0,60.1747,60.5265,60.1747,60.4762,84336.0
2019-04-05 15:30:00,72.22,72.42,72.19,72.38,231967.0,60.4846,60.6521,60.4595,60.6186,231967.0
2019-04-08 09:30:00,72.36,72.38,71.82,72.09,50216.0,60.6018,60.6186,60.1496,60.3757,50216.0
2019-04-08 10:00:00,72.09,72.12,71.65,71.69,49169.0,60.3757,60.4008,60.0072,60.0407,49169.0
2019-04-08 10:30:00,71.69,71.8,71.57,71.61,24329.0,60.0407,60.1328,59.9402,59.9737,24329.0
2019-04-08 11:00:00,71.6,71.71,71.54,71.55,26777.0,59.9653,60.0575,59.9151,59.9235,26777.0
2019-04-08 11:30:00,71.55,71.66,71.53,71.65,31649.0,59.9235,60.0156,59.9067,60.0072,31649.0
2019-04-08 12:00:00,71.65,71.74,71.63,71.72,20266.0,60.0072,60.0826,59.9905,60.0658,20266.0
2019-04-08 12:30:00,71.73,71.85,71.68,71.8,19614.0,60.0742,60.1747,60.0323,60.1328,19614.0
2019-04-08 13:00:00,71.81,71.88,71.77,71.85,21618.0,60.1412,60.1998,60.1077,60.1747,21618.0
2019-04-08 13:30:00,71.84,71.87,71.75,71.79,15973.0,60.1663,60.1915,60.091,60.1245,15973.0
2019-04-08 14:00:00,71.8,71.83,71.71,71.81,21661.0,60.1328,60.158,60.0575,60.1412,21661.0
2019-04-08 14:30:00,71.8,71.81,71.72,71.76,49868.0,60.1328,60.1412,60.0658,60.0993,49868.0
2019-04-08 15:00:00,71.76,71.8,71.68,71.69,54073.0,60.0993,60.1328,60.0323,60.0407,54073.0
2019-04-08 15:30:00,71.68,71.78,71.64,71.68,185449.0,60.0323,60.1161,59.9988,60.0323,185449.0
2019-04-09 09:30:00,71.76,71.96,71.57,71.73,32684.0,60.0993,60.2668,59.9402,60.0742,32684.0
2019-04-09 10:00:00,71.74,71.78,71.52,71.62,30592.0,60.0826,60.1161,59.8983,59.9821,30592.0
2019-04-09 10:30:00,71.66,71.93,71.66,71.83,34985.0,60.0156,60.2417,60.0156,60.158,34985.0
2019-04-09 11:00:00,71.86,72.01,71.84,71.96,31332.0,60.1831,60.3087,60.1663,60.2668,31332.0
2019-04-09 11:30:00,71.96,71.96,71.69,71.73,35455.0,60.2668,60.2668,60.0407,60.0742,35455.0
2019-04-09 12:00:00,71.72,71.79,71.66,71.77,33078.0,60.0658,60.1245,60.0156,60.1077,33078.0
2019-04-09 12:30:00,71.76,71.83,71.71,71.75,22960.0,60.0993,60.158,60.0575,60.091,22960.0
2019-04-09 13:00:00,71.75,71.77,71.64,71.68,22274.0,60.091,60.1077,59.9988,60.0323,22274.0
2019-04-09 13:30:00,71.66,71.71,71.63,71.69,17315.0,60.0156,60.0575,59.9905,60.0407,17315.0
2019-04-09 14:00:00,71.69,71.81,71.66,71.76,43367.0,60.0407,60.1412,60.0156,60.0993,43367.0
2019-04-09 14:30:00,71.78,71.92,71.76,71.91,44720.0,60.1161,60.2333,60.0993,60.225,44720.0
2019-04-09 15:00:00,71.91,72.02,71.9,71.94,55438.0,60.225,60.3171,60.2166,60.2501,55438.0
2019-04-09 15:30:00,71.94,72.04,71.89,72.03,143481.0,60.2501,60.3338,60.2082,60.3255,143481.0
2019-04-10 09:30:00,72.01,72.55,71.91,72.43,118823.0,60.3087,60.761,60.225,60.6605,118823.0
2019-04-10 10:00:00,72.4,72.4,72.18,72.38,30515.0,60.6353,60.6353,60.4511,60.6186,30515.0
2019-04-10 10:30:00,72.4,72.57,72.31,72.47,34676.0,60.6353,60.7777,60.56,60.694,34676.0
2019-04-10 11:00:00,72.44,72.45,71.97,72.07,48027.0,60.6688,60.6772,60.2752,60.359,48027.0
2019-04-10 11:30:00,72.07,72.16,71.88,71.95,147633.0,60.359,60.4343,60.1998,60.2585,147633.0
2019-04-10 12:00:00,71.95,71.95,71.66,71.71,215155.0,60.2585,60.2585,60.0156,60.0575,215155.0
2019-04-10 12:30:00,71.71,71.71,71.44,71.5,105068.0,60.0575,60.0575,59.8313,59.8816,105068.0
2019-04-10 13:00:00,71.52,71.62,71.49,71.56,34741.0,59.8983,59.9821,59.8732,59.9318,34741.0
2019-04-10 13:30:00,71.56,71.57,71.41,71.53,27377.0,59.9318,59.9402,59.8062,59.9067,27377.0
2019-04-10 14:00:00,71.54,71.6,71.44,71.46,25466.0,59.9151,59.9653,59.8313,59.8481,25466.0
2019-04-10 14:30:00,71.47,71.58,71.44,71.56,33918.0,59.8565,59.9486,59.8313,59.9318,33918.0
2019-04-10 15:00:00,71.57,71.58,71.41,71.41,37929.0,59.9402,59.9486,59.8062,59.8062,37929.0
2019-04-10 15:30:00,71.4,71.57,71.4,71.51,122409.0,59.7978,59.9402,59.7978,59.89,122409.0
2019-04-11 09:30:00,71.5,71.73,71.22,71.62,25648.0,59.8816,60.0742,59.6471,59.9821,25648.0
2019-04-11 10:00:00,71.66,71.84,71.53,71.6,28474.0,60.0156,60.1663,59.9067,59.9653,28474.0
2019-04-11 10:30:00,71.61,71.64,71.39,71.54,36979.0,59.9737,59.9988,59.7895,59.9151,36979.0
2019-04-11 11:00:00,71.56,71.8,71.56,71.77,26145.0,59.9318,60.1328,59.9318,60.1077,26145.0
2019-04-11 11:30:00,71.76,71.83,71.59,71.59,16881.0,60.0993,60.158,59.957,59.957,16881.0
2019-04-11 12:00:00,71.59,71.63,71.5,71.53,28478.0,59.957,59.9905,59.8816,59.9067,28478.0
2019-04-11 12:30:00,71.53,71.57,71.46,71.56,29458.0,59.9067,59.9402,59.8481,59.9318,29458.0
2019-04-11 13:00:00,71.55,71.57,71.47,71.53,25497.0,59.9235,59.9402,59.8565,59.9067,25497.0
2019-04-11 13:30:00,71.54,71.59,71.48,71.55,15812.0,59.9151,59.957,59.8648,59.9235,15812.0
2019-04-11 14:00:00,71.54,71.55,71.45,71.49,19454.0,59.9151,59.9235,59.8397,59.8732,19454.0
2019-04-11 14:30:00,71.49,71.63,71.47,71.6,34763.0,59.8732,59.9905,59.8565,59.9653,34763.0
2019-04-11 15:00:00,71.61,71.64,71.52,71.63,52166.0,59.9737,59.9988,59.8983,59.9905,52166.0
2019-04-11 15:30:00,71.64,71.87,71.64,71.84,163204.0,59.9988,60.1915,59.9988,60.1663,163204.0
2019-04-12 09:30:00,71.69,71.81,71.06,71.5,61740.0,60.0407,60.1412,59.5131,59.8816,61740.0
2019-04-12 10:00:00,71.55,71.63,71.47,71.55,88858.0,59.9235,59.9905,59.8565,59.9235,88858.0
2019-04-12 10:30:00,71.55,71.75,71.53,71.59,49821.0,59.9235,60.091,59.9067,59.957,49821.0
2019-04-12 11:00:00,71.59,71.7,71.53,71.66,49485.0,59.957,60.0491,59.9067,60.0156,49485.0
2019-04-12 11:30:00,71.69,71.76,71.59,71.62,28204.0,60.0407,60.0993,59.957,59.9821,28204.0
2019-04-12 12:00:00,71.63,71.77,71.59,71.6,182460.0,59.9905,60.1077,59.957,59.9653,182460.0
2019-04-12 12:30:00,71.59,71.62,71.52,71.6,42689.0,59.957,59.9821,59.8983,59.9653,42689.0
2019-04-12 13:00:00,71.59,71.63,71.47,71.48,29079.0,59.957,59.9905,59.8565,59.8648,29079.0
2019-04-12 13:30:00,71.5,71.5,71.46,71.48,61839.0,59.8816,59.8816,59.8481,59.8648,61839.0
2019-04-12 14:00:00,71.5,71.62,71.47,71.55,55817.0,59.8816,59.9821,59.8565,59.9235,55817.0
2019-04-12 14:30:00,71.55,71.76,71.54,71.67,51522.0,59.9235,60.0993,59.9151,60.024,51522.0
2019-04-12 15:00:00,71.67,71.91,71.64,71.89,79501.0,60.024,60.225,59.9988,60.2082,79501.0
2019-04-12 15:30:00,71.88,72.02,71.85,71.96,217867.0,60.1998,60.3171,60.1747,60.2668,217867.0
2019-04-15 09:30:00,72.19,72.38,71.92,72.27,37567.0,60.4595,60.6186,60.2333,60.5265,37567.0
2019-04-15 10:00:00,72.28,72.28,72.0,72.15,22160.0,60.5348,60.5348,60.3003,60.426,22160.0
2019-04-15 10:30:00,72.16,72.37,72.08,72.34,20806.0,60.4343,60.6102,60.3673,60.5851,20806.0
2019-04-15 11:00:00,72.32,72.33,72.21,72.24,25636.0,60.5683,60.5767,60.4762,60.5013,25636.0
2019-04-15 11:30:00,72.26,72.28,72.14,72.18,21506.0,60.5181,60.5348,60.4176,60.4511,21506.0
2019-04-15 12:00:00,72.17,72.35,72.17,72.32,22113.0,60.4427,60.5935,60.4427,60.5683,22113.0
2019-04-15 12:30:00,72.32,72.39,72.29,72.32,14414.0,60.5683,60.627,60.5432,60.5683,14414.0
2019-04-15 13:00:00,72.33,72.33,72.17,72.18,11999.0,60.5767,60.5767,60.4427,60.4511,11999.0
2019-04-15 13:30:00,72.18,72.26,72.13,72.26,13071.0,60.4511,60.5181,60.4092,60.5181,13071.0
2019-04-15 14:00:00,72.26,72.32,72.11,72.11,21897.0,60.5181,60.5683,60.3925,60.3925,21897.0
2019-04-15 14:30:00,72.11,72.14,72.04,72.04,19314.0,60.3925,60.4176,60.3338,60.3338,19314.0
2019-04-15 15:00:00,72.04,72.07,71.93,71.99,25357.0,60.3338,60.359,60.2417,60.292,25357.0
2019-04-15 15:30:00,71.99,72.03,71.78,72.02,131487.0,60.292,60.3255,60.1161,60.3171,131487.0
2019-04-16 09:30:00,71.95,72.24,71.83,72.08,46123.0,60.2585,60.5013,60.158,60.3673,46123.0
2019-04-16 10:00:00,72.06,72.06,71.57,71.6,41153.0,60.3506,60.3506,59.9402,59.9653,41153.0
2019-04-16 10:30:00,71.64,71.68,71.51,71.67,66896.0,59.9988,60.0323,59.89,60.024,66896.0
2019-04-16 11:00:00,71.67,71.72,71.57,71.65,25950.0,60.024,60.0658,59.9402,60.0072,25950.0
2019-04-16 11:30:00,71.64,71.64,71.47,71.54,42612.0,59.9988,59.9988,59.8565,59.9151,42612.0
2019-04-16 12:00:00,71.53,71.53,71.39,71.48,25977.0,59.9067,59.9067,59.7895,59.8648,25977.0
2019-04-16 12:30:00,71.48,71.53,71.27,71.31,17091.0,59.8648,59.9067,59.689,59.7225,17091.0
2019-04-16 13:00:00,71.34,71.38,71.11,71.11,17529.0,59.7476,59.7811,59.555,59.555,17529.0
2019-04-16 13:30:00,71.1,71.14,71.02,71.03,18157.0,59.5466,59.5801,59.4796,59.488,18157.0
2019-04-16 14:00:00,71.03,71.04,70.73,70.93,73485.0,59.488,59.4963,59.2367,59.4042,73485.0
2019-04-16 14:30:00,70.93,71.05,70.88,70.91,40038.0,59.4042,59.5047,59.3623,59.3875,40038.0
2019-04-16 15:00:00,70.9,71.08,70.9,71.0,63233.0,59.3791,59.5298,59.3791,59.4628,63233.0
2019-04-16 15:30:00,70.99,71.04,70.81,70.85,181734.0,59.4545,59.4963,59.3037,59.3372,181734.0
2019-04-17 09:30:00,70.77,70.84,70.51,70.77,64970.0,59.2702,59.3288,59.0524,59.2702,64970.0
2019-04-17 10:00:00,70.72,70.98,70.58,70.84,34006.0,59.2283,59.4461,59.1111,59.3288,34006.0
2019-04-17 10:30:00,70.84,70.85,70.68,70.73,18388.0,59.3288,59.3372,59.1948,59.2367,18388.0
2019-04-17 11:00:00,70.72,70.94,70.7,70.94,25703.0,59.2283,59.4126,59.2116,59.4126,25703.0
2019-04-17 11:30:00,70.95,71.08,70.86,71.04,47611.0,59.421,59.5298,59.3456,59.4963,47611.0
2019-04-17 12:00:00,71.04,71.06,70.9,70.98,29289.0,59.4963,59.5131,59.3791,59.4461,29289.0
2019-04-17 12:30:00,70.98,71.0,70.68,70.7,51907.0,59.4461,59.4628,59.1948,59.2116,51907.0
2019-04-17 13:00:00,70.72,70.79,70.68,70.7,44602.0,59.2283,59.2869,59.1948,59.2116,44602.0
2019-04-17 13:30:00,70.7,70.77,70.64,70.7,33891.0,59.2116,59.2702,59.1613,59.2116,33891.0
2019-04-17 14:00:00,70.71,70.72,70.53,70.55,64387.0,59.2199,59.2283,59.0692,59.0859,64387.0
2019-04-17 14:30:00,70.54,70.75,70.53,70.73,41716.0,59.0776,59.2534,59.0692,59.2367,41716.0
2019-04-17 15:00:00,70.73,70.79,70.7,70.73,41055.0,59.2367,59.2869,59.2116,59.2367,41055.0
2019-04-17 15:30:00,70.74,70.75,70.59,70.61,207500.0,59.2451,59.2534,59.1194,59.1362,207500.0
2019-04-18 09:30:00,70.68,70.74,70.42,70.6,94954.0,59.1948,59.2451,58.9771,59.1278,94954.0
2019-04-18 10:00:00,70.58,70.85,70.58,70.82,31167.0,59.1111,59.3372,59.1111,59.3121,31167.0
2019-04-18 10:30:00,70.83,71.06,70.77,70.91,28677.0,59.3204,59.5131,59.2702,59.3875,28677.0
2019-04-18 11:00:00,70.9,70.9,70.72,70.79,41598.0,59.3791,59.3791,59.2283,59.2869,41598.0
2019-04-18 11:30:00,70.78,71.0,70.78,70.81,46848.0,59.2786,59.4628,59.2786,59.3037,46848.0
2019-04-18 12:00:00,70.82,70.83,70.49,70.57,97012.0,59.3121,59.3204,59.0357,59.1027,97012.0
2019-04-18 12:30:00,70.58,70.99,70.57,70.9,65479.0,59.1111,59.4545,59.1027,59.3791,65479.0
2019-04-18 13:00:00,70.9,70.91,70.79,70.8,36566.0,59.3791,59.3875,59.2869,59.2953,36566.0
2019-04-18 13:30:00,70.79,70.82,70.7,70.71,28997.0,59.2869,59.3121,59.2116,59.2199,28997.0
2019-04-18 14:00:00,70.7,70.76,70.66,70.7,25432.0,59.2116,59.2618,59.1781,59.2116,25432.0
2019-04-18 14:30:00,70.71,70.74,70.61,70.62,27750.0,59.2199,59.2451,59.1362,59.1446,27750.0
2019-04-18 15:00:00,70.63,70.68,70.52,70.64,36923.0,59.1529,59.1948,59.0608,59.1613,36923.0
2019-04-18 15:30:00,70.62,70.66,70.43,70.47,202966.0,59.1446,59.1781,58.9854,59.0189,202966.0
2019-04-22 09:30:00,70.36,70.73,70.33,70.64,27114.0,58.9268,59.2367,58.9017,59.1613,27114.0
2019-04-22 10:00:00,70.64,70.83,70.54,70.64,28363.0,59.1613,59.3204,59.0776,59.1613,28363.0
2019-04-22 10:30:00,70.61,70.61,70.27,70.46,121765.0,59.1362,59.1362,58.8514,59.0106,121765.0
2019-04-22 11:00:00,70.47,70.51,70.35,70.48,72346.0,59.0189,59.0524,58.9184,59.0273,72346.0
2019-04-22 11:30:00,70.48,70.5,70.37,70.41,34247.0,59.0273,59.0441,58.9352,58.9687,34247.0
2019-04-22 12:00:00,70.39,70.45,70.34,70.4,59705.0,58.9519,59.0022,58.9101,58.9603,59705.0
2019-04-22 12:30:00,70.39,70.57,70.37,70.55,33551.0,58.9519,59.1027,58.9352,59.0859,33551.0
2019-04-22 13:00:00,70.55,70.56,70.43,70.48,35068.0,59.0859,59.0943,58.9854,59.0273,35068.0
2019-04-22 13:30:00,70.48,70.52,70.4,70.49,32699.0,59.0273,59.0608,58.9603,59.0357,32699.0
2019-04-22 14:00:00,70.46,70.49,70.39,70.43,39551.0,59.0106,59.0357,58.9519,58.9854,39551.0
2019-04-22 14:30:00,70.44,70.55,70.39,70.52,45204.0,58.9938,59.0859,58.9519,59.0608,45204.0
2019-04-22 15:00:00,70.52,70.61,70.47,70.52,87268.0,59.0608,59.1362,59.0189,59.0608,87268.0
2019-04-22 15:30:00,70.52,70.66,70.48,70.52,244369.0,59.0608,59.1781,59.0273,59.0608,244369.0
2019-04-23 09:30:00,71.01,71.1,70.52,70.85,110411.0,59.4712,59.5466,59.0608,59.3372,110411.0
2019-04-23 10:00:00,70.83,71.23,70.83,71.17,112297.0,59.3204,59.6555,59.3204,59.6052,112297.0
2019-04-23 10:30:00,71.17,71.17,70.65,70.72,45426.0,59.6052,59.6052,59.1697,59.2283,45426.0
2019-04-23 11:00:00,70.69,70.75,70.52,70.63,59303.0,59.2032,59.2534,59.0608,59.1529,59303.0
2019-04-23 11:30:00,70.64,70.75,70.61,70.69,69208.0,59.1613,59.2534,59.1362,59.2032,69208.0
2019-04-23 12:00:00,70.7,70.81,70.69,70.72,69281.0,59.2116,59.3037,59.2032,59.2283,69281.0
2019-04-23 12:30:00,70.72,70.77,70.5,70.62,49149.0,59.2283,59.2702,59.0441,59.1446,49149.0
2019-04-23 13:00:00,70.62,70.86,70.58,70.83,40505.0,59.1446,59.3456,59.1111,59.3204,40505.0
2019-04-23 13:30:00,70.84,70.94,70.81,70.9,44099.0,59.3288,59.4126,59.3037,59.3791,44099.0
2019-04-23 14:00:00,70.9,71.11,70.87,71.11,45723.0,59.3791,59.555,59.354,59.555,45723.0
2019-04-23 14:30:00,71.11,71.22,71.08,71.18,52649.0,59.555,59.6471,59.5298,59.6136,52649.0
2019-04-23 15:00:00,71.18,71.2,71.04,71.11,54251.0,59.6136,59.6303,59.4963,59.555,54251.0
2019-04-23 15:30:00,71.11,71.19,71.0,71.14,185103.0,59.555,59.622,59.4628,59.5801,185103.0
2019-04-24 09:30:00,71.15,71.68,71.04,71.46,118893.0,59.5885,60.0323,59.4963,59.8481,118893.0
2019-04-24 10:00:00,71.45,71.94,71.44,71.88,66209.0,59.8397,60.2501,59.8313,60.1998,66209.0
2019-04-24 10:30:00,71.9,72.09,71.82,71.98,171375.0,60.2166,60.3757,60.1496,60.2836,171375.0
2019-04-24 11:00:00,71.98,72.16,71.86,71.98,84147.0,60.2836,60.4343,60.1831,60.2836,84147.0
2019-04-24 11:30:00,71.97,71.99,71.68,71.69,53842.0,60.2752,60.292,60.0323,60.0407,53842.0
2019-04-24 12:00:00,71.71,71.84,71.69,71.78,66126.0,60.0575,60.1663,60.0407,60.1161,66126.0
2019-04-24 12:30:00,71.78,71.97,71.76,71.77,29325.0,60.1161,60.2752,60.0993,60.1077,29325.0
2019-04-24 13:00:00,71.76,71.8,71.58,71.73,40755.0,60.0993,60.1328,59.9486,60.0742,40755.0
2019-04-24 13:30:00,71.73,71.86,71.71,71.71,38099.0,60.0742,60.1831,60.0575,60.0575,38099.0
2019-04-24 14:00:00,71.71,71.77,71.63,71.75,30111.0,60.0575,60.1077,59.9905,60.091,30111.0
2019-04-24 14:30:00,71.75,72.04,71.72,71.98,55139.0,60.091,60.3338,60.0658,60.2836,55139.0
2019-04-24 15:00:00,71.98,72.25,71.93,72.1,141511.0,60.2836,60.5097,60.2417,60.3841,141511.0
2019-04-24 15:30:00,72.1,72.22,71.99,72.0,483039.0,60.3841,60.4846,60.292,60.3003,483039.0
2019-04-25 09:30:00,71.7,72.07,71.6,71.93,38540.0,60.0491,60.359,59.9653,60.2417,38540.0
2019-04-25 10:00:00,71.94,72.24,71.93,72.19,104726.0,60.2501,60.5013,60.2417,60.4595,104726.0
2019-04-25 10:30:00,72.18,72.61,72.11,72.39,108067.0,60.4511,60.8112,60.3925,60.627,108067.0
2019-04-25 11:00:00,72.42,72.42,71.99,72.19,39875.0,60.6521,60.6521,60.292,60.4595,39875.0
2019-04-25 11:30:00,72.21,72.39,72.21,72.22,43503.0,60.4762,60.627,60.4762,60.4846,43503.0
2019-04-25 12:00:00,72.22,72.28,72.14,72.27,26049.0,60.4846,60.5348,60.4176,60.5265,26049.0
2019-04-25 12:30:00,72.26,72.29,72.15,72.27,15660.0,60.5181,60.5432,60.426,60.5265,15660.0
2019-04-25 13:00:00,72.24,72.38,72.17,72.29,30058.0,60.5013,60.6186,60.4427,60.5432,30058.0
2019-04-25 13:30:00,72.3,72.48,72.27,72.47,13168.0,60.5516,60.7023,60.5265,60.694,13168.0
2019-04-25 14:00:00,72.48,72.56,72.48,72.51,31306.0,60.7023,60.7693,60.7023,60.7275,31306.0
2019-04-25 14:30:00,72.49,72.52,72.37,72.45,96154.0,60.7107,60.7358,60.6102,60.6772,96154.0
2019-04-25 15:00:00,72.44,72.6,72.33,72.34,107095.0,60.6688,60.8028,60.5767,60.5851,107095.0
2019-04-25 15:30:00,72.35,72.43,72.25,72.25,245559.0,60.5935,60.6605,60.5097,60.5097,245559.0
2019-04-26 09:30:00,72.61,73.24,72.46,73.13,55076.0,60.8112,61.3388,60.6856,61.2467,55076.0
2019-04-26 10:00:00,73.08,73.11,72.83,72.96,33751.0,61.2048,61.23,60.9955,61.1043,33751.0
2019-04-26 10:30:00,72.94,73.09,72.84,72.99,103476.0,61.0876,61.2132,61.0038,61.1295,103476.0
2019-04-26 11:00:00,72.97,73.02,72.87,72.87,33030.0,61.1127,61.1546,61.029,61.029,33030.0
2019-04-26 11:30:00,72.85,72.92,72.69,72.69,69374.0,61.0122,61.0708,60.8782,60.8782,69374.0
2019-04-26 12:00:00,72.68,72.69,72.52,72.69,19892.0,60.8698,60.8782,60.7358,60.8782,19892.0
2019-04-26 12:30:00,72.7,72.74,72.55,72.59,21740.0,60.8866,60.9201,60.761,60.7945,21740.0
2019-04-26 13:00:00,72.59,72.62,72.51,72.56,13628.0,60.7945,60.8196,60.7275,60.7693,13628.0
2019-04-26 13:30:00,72.55,72.61,72.45,72.5,40087.0,60.761,60.8112,60.6772,60.7191,40087.0
2019-04-26 14:00:00,72.51,72.52,72.38,72.46,38755.0,60.7275,60.7358,60.6186,60.6856,38755.0
2019-04-26 14:30:00,72.47,72.58,72.47,72.55,57543.0,60.694,60.7861,60.694,60.761,57543.0
2019-04-26 15:00:00,72.55,72.64,72.44,72.44,79681.0,60.761,60.8363,60.6688,60.6688,79681.0
2019-04-26 15:30:00,72.43,72.43,72.15,72.19,232857.0,60.6605,60.6605,60.426,60.4595,232857.0
2019-04-29 09:30:00,71.97,72.11,71.69,71.7,37677.0,60.2752,60.3925,60.0407,60.0491,37677.0
2019-04-29 10:00:00,71.72,71.79,71.43,71.46,15723.0,60.0658,60.1245,59.823,59.8481,15723.0
2019-04-29 10:30:00,71.42,71.54,71.28,71.34,15883.0,59.8146,59.9151,59.6973,59.7476,15883.0
2019-04-29 11:00:00,71.32,71.48,71.23,71.48,48626.0,59.7308,59.8648,59.6555,59.8648,48626.0
2019-04-29 11:30:00,71.55,71.65,71.46,71.56,20512.0,59.9235,60.0072,59.8481,59.9318,20512.0
2019-04-29 12:00:00,71.55,71.59,71.43,71.58,23424.0,59.9235,59.957,59.823,59.9486,23424.0
2019-04-29 12:30:00,71.6,71.64,71.5,71.56,22289.0,59.9653,59.9988,59.8816,59.9318,22289.0
2019-04-29 13:00:00,71.55,71.63,71.46,71.58,17844.0,59.9235,59.9905,59.8481,59.9486,17844.0
2019-04-29 13:30:00,71.57,71.59,71.46,71.49,18626.0,59.9402,59.957,59.8481,59.8732,18626.0
2019-04-29 14:00:00,71.48,71.57,71.48,71.53,21002.0,59.8648,59.9402,59.8648,59.9067,21002.0
2019-04-29 14:30:00,71.54,71.55,71.44,71.45,26789.0,59.9151,59.9235,59.8313,59.8397,26789.0
2019-04-29 15:00:00,71.43,71.48,71.38,71.42,23118.0,59.823,59.8648,59.7811,59.8146,23118.0
2019-04-29 15:30:00,71.42,71.48,71.34,71.37,192340.0,59.8146,59.8648,59.7476,59.7727,192340.0
2019-04-30 09:30:00,71.37,71.6,71.29,71.58,16085.0,59.7727,59.9653,59.7057,59.9486,16085.0
2019-04-30 10:00:00,71.58,71.85,71.54,71.62,72973.0,59.9486,60.1747,59.9151,59.9821,72973.0
2019-04-30 10:30:00,71.63,72.05,71.62,72.01,102369.0,59.9905,60.3422,59.9821,60.3087,102369.0
2019-04-30 11:00:00,71.99,72.1,71.8,71.91,141742.0,60.292,60.3841,60.1328,60.225,141742.0
2019-04-30 11:30:00,71.9,72.17,71.89,72.02,153295.0,60.2166,60.4427,60.2082,60.3171,153295.0
2019-04-30 12:00:00,72.04,72.14,72.0,72.12,85612.0,60.3338,60.4176,60.3003,60.4008,85612.0
2019-04-30 12:30:00,72.11,72.17,72.06,72.17,98417.0,60.3925,60.4427,60.3506,60.4427,98417.0
2019-04-30 13:00:00,72.17,72.32,72.13,72.27,25105.0,60.4427,60.5683,60.4092,60.5265,25105.0
2019-04-30 13:30:00,72.27,72.49,72.22,72.45,27081.0,60.5265,60.7107,60.4846,60.6772,27081.0
2019-04-30 14:00:00,72.44,72.51,72.2,72.37,88129.0,60.6688,60.7275,60.4678,60.6102,88129.0
2019-04-30 14:30:00,72.38,72.58,72.37,72.48,63079.0,60.6186,60.7861,60.6102,60.7023,63079.0
2019-04-30 15:00:00,72.48,72.67,72.48,72.55,87619.0,60.7023,60.8615,60.7023,60.761,87619.0
2019-04-30 15:30:00,72.55,72.84,72.53,72.75,202737.0,60.761,61.0038,60.7442,60.9285,202737.0
2019-05-01 09:30:00,72.55,72.66,72.26,72.5,46738.0,60.761,60.8531,60.5181,60.7191,46738.0
2019-05-01 10:00:00,72.45,72.72,72.42,72.45,29045.0,60.6772,60.9033,60.6521,60.6772,29045.0
2019-05-01 10:30:00,72.44,72.51,72.13,72.13,13652.0,60.6688,60.7275,60.4092,60.4092,13652.0
2019-05-01 11:00:00,72.14,72.33,72.02,72.27,23105.0,60.4176,60.5767,60.3171,60.5265,23105.0
2019-05-01 11:30:00,72.26,72.41,72.23,72.31,35707.0,60.5181,60.6437,60.493,60.56,35707.0
2019-05-01 12:00:00,72.29,72.35,72.16,72.35,23513.0,60.5432,60.5935,60.4343,60.5935,23513.0
2019-05-01 12:30:00,72.37,72.52,72.32,72.5,26598.0,60.6102,60.7358,60.5683,60.7191,26598.0
2019-05-01 13:00:00,72.5,72.56,72.36,72.39,43075.0,60.7191,60.7693,60.6018,60.627,43075.0
2019-05-01 13:30:00,72.4,72.49,72.36,72.47,15385.0,60.6353,60.7107,60.6018,60.694,15385.0
2019-05-01 14:00:00,72.47,72.78,72.44,72.44,27424.0,60.694,60.9536,60.6688,60.6688,27424.0
2019-05-01 14:30:00,72.43,72.54,71.96,72.08,35373.0,60.6605,60.7526,60.2668,60.3673,35373.0
2019-05-01 15:00:00,72.04,72.19,71.98,72.13,45968.0,60.3338,60.4595,60.2836,60.4092,45968.0
2019-05-01 15:30:00,72.12,72.34,72.08,72.24,230738.0,60.4008,60.5851,60.3673,60.5013,230738.0
2019-05-02 09:30:00,72.39,72.84,72.33,72.39,91872.0,60.627,61.0038,60.5767,60.627,91872.0
2019-05-02 10:00:00,72.41,72.5,72.26,72.28,68879.0,60.6437,60.7191,60.5181,60.5348,68879.0
2019-05-02 10:30:00,72.3,72.39,72.16,72.18,48497.0,60.5516,60.627,60.4343,60.4511,48497.0
2019-05-02 11:00:00,72.17,72.17,71.82,72.07,56524.0,60.4427,60.4427,60.1496,60.359,56524.0
2019-05-02 11:30:00,72.12,72.68,72.12,72.67,147523.0,60.4008,60.8698,60.4008,60.8615,147523.0
2019-05-02 12:00:00,72.66,72.68,72.38,72.6,41326.0,60.8531,60.8698,60.6186,60.8028,41326.0
2019-05-02 12:30:00,72.61,72.71,72.35,72.51,40043.0,60.8112,60.895,60.5935,60.7275,40043.0
2019-05-02 13:00:00,72.5,72.62,72.4,72.5,17151.0,60.7191,60.8196,60.6353,60.7191,17151.0
2019-05-02 13:30:00,72.5,72.55,72.38,72.46,16565.0,60.7191,60.761,60.6186,60.6856,16565.0
2019-05-02 14:00:00,72.46,72.53,72.38,72.4,33906.0,60.6856,60.7442,60.6186,60.6353,33906.0
2019-05-02 14:30:00,72.4,72.41,72.18,72.32,31155.0,60.6353,60.6437,60.4511,60.5683,31155.0
2019-05-02 15:00:00,72.32,72.4,72.26,72.36,50379.0,60.5683,60.6353,60.5181,60.6018,50379.0
2019-05-02 15:30:00,72.36,72.48,72.12,72.35,148769.0,60.6018,60.7023,60.4008,60.5935,148769.0
2019-05-03 09:30:00,72.46,72.73,72.46,72.56,34505.0,60.6856,60.9117,60.6856,60.7693,34505.0
2019-05-03 10:00:00,72.55,72.83,72.55,72.78,24716.0,60.761,60.9955,60.761,60.9536,24716.0
2019-05-03 10:30:00,72.82,73.08,72.75,73.05,22591.0,60.9871,61.2048,60.9285,61.1797,22591.0
2019-05-03 11:00:00,73.05,73.08,72.89,72.97,21012.0,61.1797,61.2048,61.0457,61.1127,21012.0
2019-05-03 11:30:00,73.0,73.04,72.9,72.93,22228.0,61.1378,61.1713,61.0541,61.0792,22228.0
2019-05-03 12:00:00,72.92,73.01,72.86,72.86,19559.0,61.0708,61.1462,61.0206,61.0206,19559.0
2019-05-03 12:30:00,72.88,72.93,72.76,72.82,28683.0,61.0373,61.0792,60.9368,60.9871,28683.0
2019-05-03 13:00:00,72.84,72.96,72.84,72.94,13546.0,61.0038,61.1043,61.0038,61.0876,13546.0
2019-05-03 13:30:00,72.94,73.0,72.9,72.96,18268.0,61.0876,61.1378,61.0541,61.1043,18268.0
2019-05-03 14:00:00,72.95,73.0,72.88,72.9,20042.0,61.096,61.1378,61.0373,61.0541,20042.0
2019-05-03 14:30:00,72.91,72.99,72.9,72.91,14895.0,61.0625,61.1295,61.0541,61.0625,14895.0
2019-05-03 15:00:00,72.89,72.95,72.86,72.88,20101.0,61.0457,61.096,61.0206,61.0373,20101.0
2019-05-03 15:30:00,72.87,73.0,72.75,72.94,113607.0,61.029,61.1378,60.9285,61.0876,113607.0
2019-05-06 09:30:00,72.91,73.24,72.91,73.01,52641.0,61.0625,61.3388,61.0625,61.1462,52641.0
2019-05-06 10:00:00,72.96,73.08,72.67,72.85,55588.0,61.1043,61.2048,60.8615,61.0122,55588.0
2019-05-06 10:30:00,72.84,72.92,72.69,72.78,36612.0,61.0038,61.0708,60.8782,60.9536,36612.0
2019-05-06 11:00:00,72.78,72.96,72.73,72.81,49523.0,60.9536,61.1043,60.9117,60.9787,49523.0
2019-05-06 11:30:00,72.82,72.84,72.73,72.8,24436.0,60.9871,61.0038,60.9117,60.9703,24436.0
2019-05-06 12:00:00,72.78,72.82,72.69,72.75,21712.0,60.9536,60.9871,60.8782,60.9285,21712.0
2019-05-06 12:30:00,72.75,72.87,72.72,72.77,36210.0,60.9285,61.029,60.9033,60.9452,36210.0
2019-05-06 13:00:00,72.75,72.8,72.71,72.77,14357.0,60.9285,60.9703,60.895,60.9452,14357.0
2019-05-06 13:30:00,72.76,72.81,72.65,72.68,27820.0,60.9368,60.9787,60.8447,60.8698,27820.0
2019-05-06 14:00:00,72.68,72.74,72.6,72.63,21479.0,60.8698,60.9201,60.8028,60.828,21479.0
2019-05-06 14:30:00,72.62,72.83,72.62,72.75,21351.0,60.8196,60.9955,60.8196,60.9285,21351.0
2019-05-06 15:00:00,72.78,72.92,72.74,72.87,32740.0,60.9536,61.0708,60.9201,61.029,32740.0
2019-05-06 15:30:00,72.87,72.93,72.69,72.77,177890.0,61.029,61.0792,60.8782,60.9452,177890.0
2019-05-07 09:30:00,72.8,73.15,72.66,72.73,39134.0,60.9703,61.2635,60.8531,60.9117,39134.0
2019-05-07 10:00:00,72.74,72.81,72.62,72.81,17527.0,60.9201,60.9787,60.8196,60.9787,17527.0
2019-05-07 10:30:00,72.78,72.92,72.64,72.85,24856.0,60.9536,61.0708,60.8363,61.0122,24856.0
2019-05-07 11:00:00,72.82,73.05,72.77,72.8,18256.0,60.9871,61.1797,60.9452,60.9703,18256.0
2019-05-07 11:30:00,72.79,72.86,72.55,72.68,14647.0,60.962,61.0206,60.761,60.8698,14647.0
2019-05-07 12:00:00,72.67,72.79,72.59,72.76,17423.0,60.8615,60.962,60.7945,60.9368,17423.0
2019-05-07 12:30:00,72.77,72.98,72.76,72.92,14167.0,60.9452,61.1211,60.9368,61.0708,14167.0
2019-05-07 13:00:00,72.9,72.9,72.61,72.64,17039.0,61.0541,61.0541,60.8112,60.8363,17039.0
2019-05-07 13:30:00,72.64,72.77,72.59,72.77,13961.0,60.8363,60.9452,60.7945,60.9452,13961.0
2019-05-07 14:00:00,72.76,72.8,72.63,72.63,17097.0,60.9368,60.9703,60.828,60.828,17097.0
2019-05-07 14:30:00,72.66,72.72,72.53,72.68,28826.0,60.8531,60.9033,60.7442,60.8698,28826.0
2019-05-07 15:00:00,72.66,72.66,72.47,72.57,27215.0,60.8531,60.8531,60.694,60.7777,27215.0
2019-05-07 15:30:00,72.57,72.84,72.41,72.72,227848.0,60.7777,61.0038,60.6437,60.9033,227848.0
2019-05-08 09:30:00,72.64,72.69,72.06,72.19,76460.0,60.8363,60.8782,60.3506,60.4595,76460.0
2019-05-08 10:00:00,72.18,72.3,71.81,71.81,49148.0,60.4511,60.5516,60.1412,60.1412,49148.0
2019-05-08 10:30:00,71.83,72.03,71.73,71.91,57733.0,60.158,60.3255,60.0742,60.225,57733.0
2019-05-08 11:00:00,71.94,72.07,71.75,71.84,40045.0,60.2501,60.359,60.091,60.1663,40045.0
2019-05-08 11:30:00,71.83,71.95,71.73,71.92,25906.0,60.158,60.2585,60.0742,60.2333,25906.0
2019-05-08 12:00:00,71.91,72.02,71.78,71.98,17485.0,60.225,60.3171,60.1161,60.2836,17485.0
2019-05-08 12:30:00,72.03,72.22,72.01,72.21,23541.0,60.3255,60.4846,60.3087,60.4762,23541.0
2019-05-08 13:00:00,72.22,72.28,72.09,72.14,27886.0,60.4846,60.5348,60.3757,60.4176,27886.0
2019-05-08 13:30:00,72.14,72.18,72.07,72.11,27197.0,60.4176,60.4511,60.359,60.3925,27197.0
2019-05-08 14:00:00,72.12,72.12,72.01,72.07,29859.0,60.4008,60.4008,60.3087,60.359,29859.0
2019-05-08 14:30:00,72.07,72.08,71.98,72.04,41096.0,60.359,60.3673,60.2836,60.3338,41096.0
2019-05-08 15:00:00,72.04,72.12,71.96,72.08,74436.0,60.3338,60.4008,60.2668,60.3673,74436.0
2019-05-08 15:30:00,72.09,72.11,71.24,71.43,389637.0,60.3757,60.3925,59.6638,59.823,389637.0
2019-05-09 09:30:00,71.39,72.29,71.25,71.78,72019.0,59.7895,60.5432,59.6722,60.1161,72019.0
2019-05-09 10:00:00,71.79,71.91,71.39,71.88,77476.0,60.1245,60.225,59.7895,60.1998,77476.0
2019-05-09 10:30:00,71.85,72.09,71.63,71.65,60351.0,60.1747,60.3757,59.9905,60.0072,60351.0
2019-05-09 11:00:00,71.65,71.66,71.41,71.54,110035.0,60.0072,60.0156,59.8062,59.9151,110035.0
2019-05-09 11:30:00,71.56,71.59,71.39,71.48,36955.0,59.9318,59.957,59.7895,59.8648,36955.0
2019-05-09 12:00:00,71.47,71.78,71.43,71.59,51106.0,59.8565,60.1161,59.823,59.957,51106.0
2019-05-09 12:30:00,71.62,71.94,71.6,71.92,38125.0,59.9821,60.2501,59.9653,60.2333,38125.0
2019-05-09 13:00:00,71.9,72.02,71.8,71.8,48119.0,60.2166,60.3171,60.1328,60.1328,48119.0
2019-05-09 13:30:00,71.79,71.99,71.72,71.9,64379.0,60.1245,60.292,60.0658,60.2166,64379.0
2019-05-09 14:00:00,71.95,71.96,71.76,71.89,100967.0,60.2585,60.2668,60.0993,60.2082,100967.0
2019-05-09 14:30:00,71.89,71.98,71.77,71.81,76728.0,60.2082,60.2836,60.1077,60.1412,76728.0
2019-05-09 15:00:00,71.8,71.97,71.74,71.93,58707.0,60.1328,60.2752,60.0826,60.2417,58707.0
2019-05-09 15:30:00,71.94,72.1,71.8,71.9,311912.0,60.2501,60.3841,60.1328,60.2166,311912.0
2019-05-10 09:30:00,71.63,72.07,71.54,71.85,47327.0,59.9905,60.359,59.9151,60.1747,47327.0
2019-05-10 10:00:00,71.97,72.26,71.93,72.0,39027.0,60.2752,60.5181,60.2417,60.3003,39027.0
2019-05-10 10:30:00,72.01,72.23,71.81,71.93,29108.0,60.3087,60.493,60.1412,60.2417,29108.0
2019-05-10 11:00:00,71.93,72.1,71.89,71.94,37405.0,60.2417,60.3841,60.2082,60.2501,37405.0
2019-05-10 11:30:00,71.93,72.19,71.85,72.15,47926.0,60.2417,60.4595,60.1747,60.426,47926.0
2019-05-10 12:00:00,72.16,72.43,72.09,72.39,32765.0,60.4343,60.6605,60.3757,60.627,32765.0
2019-05-10 12:30:00,72.39,72.52,72.31,72.5,26695.0,60.627,60.7358,60.56,60.7191,26695.0
2019-05-10 13:00:00,72.53,72.73,72.51,72.65,33559.0,60.7442,60.9117,60.7275,60.8447,33559.0
2019-05-10 13:30:00,72.65,72.79,72.57,72.73,22972.0,60.8447,60.962,60.7777,60.9117,22972.0
2019-05-10 14:00:00,72.73,72.91,72.73,72.78,19249.0,60.9117,61.0625,60.9117,60.9536,19249.0
2019-05-10 14:30:00,72.78,72.93,72.73,72.87,26604.0,60.9536,61.0792,60.9117,61.029,26604.0
2019-05-10 15:00:00,72.89,73.24,72.89,73.17,40454.0,61.0457,61.3388,61.0457,61.2802,40454.0
2019-05-10 15:30:00,73.17,73.29,72.94,73.27,193949.0,61.2802,61.3807,61.0876,61.364,193949.0
2019-05-13 09:30:00,73.3,73.94,73.24,73.74,104424.0,61.3891,61.9251,61.3388,61.7576,104424.0
2019-05-13 10:00:00,73.75,73.83,73.5,73.76,59551.0,61.766,61.833,61.5566,61.7743,59551.0
2019-05-13 10:30:00,73.75,73.94,73.64,73.67,51175.0,61.766,61.9251,61.6738,61.699,51175.0
2019-05-13 11:00:00,73.71,74.03,73.7,74.03,32019.0,61.7325,62.0005,61.7241,62.0005,32019.0
2019-05-13 11:30:00,74.03,74.25,73.94,74.16,37758.0,62.0005,62.1847,61.9251,62.1093,37758.0
2019-05-13 12:00:00,74.17,74.37,74.13,74.31,43068.0,62.1177,62.2852,62.0842,62.235,43068.0
2019-05-13 12:30:00,74.29,74.49,74.25,74.32,34350.0,62.2182,62.3857,62.1847,62.2433,34350.0
2019-05-13 13:00:00,74.29,74.39,74.25,74.29,37663.0,62.2182,62.302,62.1847,62.2182,37663.0
2019-05-13 13:30:00,74.29,74.41,74.25,74.41,22933.0,62.2182,62.3187,62.1847,62.3187,22933.0
2019-05-13 14:00:00,74.41,74.43,74.2,74.31,40211.0,62.3187,62.3355,62.1428,62.235,40211.0
2019-05-13 14:30:00,74.31,74.55,74.25,74.42,41344.0,62.235,62.436,62.1847,62.3271,41344.0
2019-05-13 15:00:00,74.4,74.53,74.33,74.36,56443.0,62.3103,62.4192,62.2517,62.2768,56443.0
2019-05-13 15:30:00,74.35,74.72,74.27,74.59,342988.0,62.2685,62.5783,62.2015,62.4695,342988.0
2019-05-14 09:30:00,74.52,74.6,74.0,74.41,42012.0,62.4108,62.4778,61.9753,62.3187,42012.0
2019-05-14 10:00:00,74.41,74.46,74.16,74.46,35566.0,62.3187,62.3606,62.1093,62.3606,35566.0
2019-05-14 10:30:00,74.48,74.53,74.21,74.51,37266.0,62.3773,62.4192,62.1512,62.4025,37266.0
2019-05-14 11:00:00,74.52,74.59,74.29,74.38,42036.0,62.4108,62.4695,62.2182,62.2936,42036.0
2019-05-14 11:30:00,74.36,74.56,74.31,74.46,51880.0,62.2768,62.4443,62.235,62.3606,51880.0
2019-05-14 12:00:00,74.42,74.47,74.27,74.31,73219.0,62.3271,62.369,62.2015,62.235,73219.0
2019-05-14 12:30:00,74.3,74.33,74.18,74.19,57100.0,62.2266,62.2517,62.1261,62.1345,57100.0
2019-05-14 13:00:00,74.19,74.19,74.05,74.11,39136.0,62.1345,62.1345,62.0172,62.0675,39136.0
2019-05-14 13:30:00,74.11,74.14,73.98,73.99,41957.0,62.0675,62.0926,61.9586,61.967,41957.0
2019-05-14 14:00:00,74.0,74.14,73.84,74.1,80257.0,61.9753,62.0926,61.8413,62.0591,80257.0
2019-05-14 14:30:00,74.1,74.1,73.97,74.0,29331.0,62.0591,62.0591,61.9502,61.9753,29331.0
2019-05-14 15:00:00,74.0,74.07,73.84,73.89,50590.0,61.9753,62.034,61.8413,61.8832,50590.0
2019-05-14 15:30:00,73.9,73.93,73.72,73.86,186005.0,61.8916,61.9167,61.7408,61.8581,186005.0
2019-05-15 09:30:00,74.06,74.07,73.72,73.76,41842.0,62.0256,62.034,61.7408,61.7743,41842.0
2019-05-15 10:00:00,73.78,74.17,73.55,74.11,65228.0,61.7911,62.1177,61.5985,62.0675,65228.0
2019-05-15 10:30:00,74.09,74.17,73.94,74.0,74951.0,62.0507,62.1177,61.9251,61.9753,74951.0
2019-05-15 11:00:00,74.01,74.13,73.93,73.99,26246.0,61.9837,62.0842,61.9167,61.967,26246.0
2019-05-15 11:30:00,74.0,74.14,73.97,74.06,22658.0,61.9753,62.0926,61.9502,62.0256,22658.0
2019-05-15 12:00:00,74.09,74.13,74.01,74.05,24376.0,62.0507,62.0842,61.9837,62.0172,24376.0
2019-05-15 12:30:00,74.05,74.12,73.99,74.05,48431.0,62.0172,62.0758,61.967,62.0172,48431.0
2019-05-15 13:00:00,74.05,74.05,73.94,73.94,34791.0,62.0172,62.0172,61.9251,61.9251,34791.0
2019-05-15 13:30:00,73.93,74.03,73.9,73.95,24257.0,61.9167,62.0005,61.8916,61.9335,24257.0
2019-05-15 14:00:00,73.95,74.05,73.92,73.94,23998.0,61.9335,62.0172,61.9083,61.9251,23998.0
2019-05-15 14:30:00,73.95,74.12,73.94,74.02,41394.0,61.9335,62.0758,61.9251,61.9921,41394.0
2019-05-15 15:00:00,74.0,74.03,73.95,74.0,49586.0,61.9753,62.0005,61.9335,61.9753,49586.0
2019-05-15 15:30:00,74.0,74.02,73.71,73.73,194447.0,61.9753,61.9921,61.7325,61.7492,194447.0
2019-05-16 09:30:00,73.63,74.2,73.5,74.1,42424.0,61.6655,62.1428,61.5566,62.0591,42424.0
2019-05-16 10:00:00,74.12,74.54,74.09,74.4,31639.0,62.0758,62.4276,62.0507,62.3103,31639.0
2019-05-16 10:30:00,74.39,74.4,74.2,74.31,58262.0,62.302,62.3103,62.1428,62.235,58262.0
2019-05-16 11:00:00,74.32,74.45,74.3,74.39,38032.0,62.2433,62.3522,62.2266,62.302,38032.0
2019-05-16 11:30:00,74.38,74.48,74.32,74.44,21387.0,62.2936,62.3773,62.2433,62.3438,21387.0
2019-05-16 12:00:00,74.43,74.5,74.4,74.44,22816.0,62.3355,62.3941,62.3103,62.3438,22816.0
2019-05-16 12:30:00,74.42,74.44,74.26,74.29,17026.0,62.3271,62.3438,62.1931,62.2182,17026.0
2019-05-16 13:00:00,74.3,74.39,74.23,74.23,21455.0,62.2266,62.302,62.168,62.168,21455.0
2019-05-16 13:30:00,74.23,74.26,74.17,74.21,20026.0,62.168,62.1931,62.1177,62.1512,20026.0
2019-05-16 14:00:00,74.2,74.35,74.17,74.35,27984.0,62.1428,62.2685,62.1177,62.2685,27984.0
2019-05-16 14:30:00,74.35,74.37,74.23,74.27,29823.0,62.2685,62.2852,62.168,62.2015,29823.0
2019-05-16 15:00:00,74.25,74.25,73.97,74.04,42766.0,62.1847,62.1847,61.9502,62.0088,42766.0
2019-05-16 15:30:00,74.03,74.31,73.9,74.25,128625.0,62.0005,62.235,61.8916,62.1847,128625.0
2019-05-17 09:30:00,74.01,74.42,74.01,74.34,75616.0,61.9837,62.3271,61.9837,62.2601,75616.0
2019-05-17 10:00:00,74.31,74.63,74.27,74.54,35052.0,62.235,62.503,62.2015,62.4276,35052.0
2019-05-17 10:30:00,74.52,74.78,74.51,74.73,21661.0,62.4108,62.6286,62.4025,62.5867,21661.0
2019-05-17 11:00:00,74.71,74.76,74.61,74.72,30186.0,62.57,62.6118,62.4862,62.5783,30186.0
2019-05-17 11:30:00,74.73,74.8,74.61,74.71,14656.0,62.5867,62.6453,62.4862,62.57,14656.0
2019-05-17 12:00:00,74.7,74.75,74.59,74.71,14750.0,62.5616,62.6035,62.4695,62.57,14750.0
2019-05-17 12:30:00,74.68,74.72,74.62,74.66,11812.0,62.5448,62.5783,62.4946,62.5281,11812.0
2019-05-17 13:00:00,74.66,74.79,74.66,74.76,12090.0,62.5281,62.637,62.5281,62.6118,12090.0
2019-05-17 13:30:00,74.76,74.9,74.71,74.89,17568.0,62.6118,62.7291,62.57,62.7207,17568.0
2019-05-17 14:00:00,74.9,74.93,74.82,74.91,20149.0,62.7291,62.7542,62.6621,62.7375,20149.0
2019-05-17 14:30:00,74.91,75.0,74.86,74.91,27972.0,62.7375,62.8128,62.6956,62.7375,27972.0
2019-05-17 15:00:00,74.92,74.92,74.75,74.9,31755.0,62.7458,62.7458,62.6035,62.7291,31755.0
2019-05-17 15:30:00,74.9,74.9,74.58,74.71,266718.0,62.7291,62.7291,62.4611,62.57,266718.0
2019-05-20 09:30:00,75.02,75.02,74.58,74.94,39051.0,62.8296,62.8296,62.4611,62.7626,39051.0
2019-05-20 10:00:00,74.94,75.25,74.88,75.1,54566.0,62.7626,63.0222,62.7123,62.8966,54566.0
2019-05-20 10:30:00,75.08,75.14,74.95,74.98,24189.0,62.8798,62.9301,62.771,62.7961,24189.0
2019-05-20 11:00:00,74.99,75.11,74.95,75.06,30016.0,62.8045,62.905,62.771,62.8631,30016.0
2019-05-20 11:30:00,75.05,75.13,74.9,74.94,34448.0,62.8547,62.9217,62.7291,62.7626,34448.0
2019-05-20 12:00:00,74.94,74.96,74.8,74.84,16272.0,62.7626,62.7793,62.6453,62.6788,16272.0
2019-05-20 12:30:00,74.81,74.82,74.7,74.79,18453.0,62.6537,62.6621,62.5616,62.637,18453.0
2019-05-20 13:00:00,74.78,74.88,74.77,74.83,19434.0,62.6286,62.7123,62.6202,62.6705,19434.0
2019-05-20 13:30:00,74.81,74.9,74.8,74.88,15941.0,62.6537,62.7291,62.6453,62.7123,15941.0
2019-05-20 14:00:00,74.89,74.92,74.81,74.91,15878.0,62.7207,62.7458,62.6537,62.7375,15878.0
2019-05-20 14:30:00,74.91,74.91,74.61,74.64,133001.0,62.7375,62.7375,62.4862,62.5113,133001.0
2019-05-20 15:00:00,74.64,74.65,74.39,74.5,43392.0,62.5113,62.5197,62.302,62.3941,43392.0
2019-05-20 15:30:00,74.5,74.78,74.44,74.67,151766.0,62.3941,62.6286,62.3438,62.5365,151766.0
2019-05-21 09:30:00,74.69,74.96,74.52,74.81,29188.0,62.5532,62.7793,62.4108,62.6537,29188.0
2019-05-21 10:00:00,74.83,74.84,74.66,74.74,46239.0,62.6705,62.6788,62.5281,62.5951,46239.0
2019-05-21 10:30:00,74.75,74.86,74.64,74.81,159241.0,62.6035,62.6956,62.5113,62.6537,159241.0
2019-05-21 11:00:00,74.82,74.85,74.75,74.84,61358.0,62.6621,62.6872,62.6035,62.6788,61358.0
2019-05-21 11:30:00,74.84,74.95,74.66,74.88,50321.0,62.6788,62.771,62.5281,62.7123,50321.0
2019-05-21 12:00:00,74.85,74.88,74.77,74.83,15662.0,62.6872,62.7123,62.6202,62.6705,15662.0
2019-05-21 12:30:00,74.84,74.84,74.75,74.82,17241.0,62.6788,62.6788,62.6035,62.6621,17241.0
2019-05-21 13:00:00,74.8,74.82,74.74,74.77,21523.0,62.6453,62.6621,62.5951,62.6202,21523.0
2019-05-21 13:30:00,74.76,74.82,74.72,74.78,44898.0,62.6118,62.6621,62.5783,62.6286,44898.0
2019-05-21 14:00:00,74.78,74.79,74.63,74.69,45805.0,62.6286,62.637,62.503,62.5532,45805.0
2019-05-21 14:30:00,74.69,74.69,74.56,74.59,38743.0,62.5532,62.5532,62.4443,62.4695,38743.0
2019-05-21 15:00:00,74.6,74.62,74.35,74.38,77815.0,62.4778,62.4946,62.2685,62.2936,77815.0
2019-05-21 15:30:00,74.38,74.44,74.13,74.28,371104.0,62.2936,62.3438,62.0842,62.2098,371104.0
2019-05-22 09:30:00,74.41,74.41,74.11,74.23,37365.0,62.3187,62.3187,62.0675,62.168,37365.0
2019-05-22 10:00:00,74.24,74.65,74.2,74.53,41585.0,62.1763,62.5197,62.1428,62.4192,41585.0
2019-05-22 10:30:00,74.53,74.61,74.4,74.52,23736.0,62.4192,62.4862,62.3103,62.4108,23736.0
2019-05-22 11:00:00,74.5,74.63,74.47,74.62,55202.0,62.3941,62.503,62.369,62.4946,55202.0
2019-05-22 11:30:00,74.64,74.64,74.55,74.6,48706.0,62.5113,62.5113,62.436,62.4778,48706.0
2019-05-22 12:00:00,74.6,74.69,74.54,74.66,33618.0,62.4778,62.5532,62.4276,62.5281,33618.0
2019-05-22 12:30:00,74.66,74.67,74.6,74.64,26416.0,62.5281,62.5365,62.4778,62.5113,26416.0
2019-05-22 13:00:00,74.64,74.74,74.56,74.74,22102.0,62.5113,62.5951,62.4443,62.5951,22102.0
2019-05-22 13:30:00,74.72,74.74,74.67,74.71,13600.0,62.5783,62.5951,62.5365,62.57,13600.0
2019-05-22 14:00:00,74.71,74.83,74.7,74.83,13290.0,62.57,62.6705,62.5616,62.6705,13290.0
2019-05-22 14:30:00,74.84,74.88,74.69,74.76,20826.0,62.6788,62.7123,62.5532,62.6118,20826.0
2019-05-22 15:00:00,74.77,74.84,74.75,74.77,34344.0,62.6202,62.6788,62.6035,62.6202,34344.0
2019-05-22 15:30:00,74.75,74.91,74.68,74.87,116304.0,62.6035,62.7375,62.5448,62.704,116304.0
2019-05-23 09:30:00,75.05,75.38,74.91,75.19,48037.0,62.8547,63.1311,62.7375,62.972,48037.0
2019-05-23 10:00:00,75.16,75.49,75.09,75.47,28768.0,62.9468,63.2232,62.8882,63.2065,28768.0
2019-05-23 10:30:00,75.44,75.47,75.25,75.31,18500.0,63.1813,63.2065,63.0222,63.0725,18500.0
2019-05-23 11:00:00,75.31,75.47,75.3,75.4,31652.0,63.0725,63.2065,63.0641,63.1478,31652.0
2019-05-23 11:30:00,75.42,75.51,75.39,75.4,26599.0,63.1646,63.24,63.1395,63.1478,26599.0
2019-05-23 12:00:00,75.4,75.62,75.36,75.61,57328.0,63.1478,63.3321,63.1143,63.3237,57328.0
2019-05-23 12:30:00,75.61,75.61,75.28,75.31,24082.0,63.3237,63.3237,63.0473,63.0725,24082.0
2019-05-23 13:00:00,75.32,75.32,75.2,75.29,28839.0,63.0808,63.0808,62.9803,63.0557,28839.0
2019-05-23 13:30:00,75.29,75.44,75.28,75.37,43741.0,63.0557,63.1813,63.0473,63.1227,43741.0
2019-05-23 14:00:00,75.39,75.56,75.37,75.5,20274.0,63.1395,63.2818,63.1227,63.2316,20274.0
2019-05-23 14:30:00,75.5,75.55,75.43,75.47,21145.0,63.2316,63.2735,63.173,63.2065,21145.0
2019-05-23 15:00:00,75.45,75.62,75.39,75.56,51063.0,63.1897,63.3321,63.1395,63.2818,51063.0
2019-05-23 15:30:00,75.56,75.72,75.47,75.71,181110.0,63.2818,63.4158,63.2065,63.4075,181110.0
2019-05-24 09:30:00,75.87,75.92,75.67,75.78,48678.0,63.5415,63.5833,63.374,63.4661,48678.0
2019-05-24 10:00:00,75.75,75.9,75.61,75.89,62024.0,63.441,63.5666,63.3237,63.5582,62024.0
2019-05-24 10:30:00,75.87,76.14,75.86,75.86,30720.0,63.5415,63.7676,63.5331,63.5331,30720.0
2019-05-24 11:00:00,75.87,75.87,75.65,75.71,28100.0,63.5415,63.5415,63.3572,63.4075,28100.0
2019-05-24 11:30:00,75.67,75.76,75.64,75.73,15969.0,63.374,63.4493,63.3488,63.4242,15969.0
2019-05-24 12:00:00,75.71,75.79,75.64,75.64,19873.0,63.4075,63.4745,63.3488,63.3488,19873.0
2019-05-24 12:30:00,75.65,75.65,75.56,75.6,13624.0,63.3572,63.3572,63.2818,63.3153,13624.0
2019-05-24 13:00:00,75.61,75.66,75.54,75.66,15907.0,63.3237,63.3656,63.2651,63.3656,15907.0
2019-05-24 13:30:00,75.66,75.67,75.53,75.53,18149.0,63.3656,63.374,63.2567,63.2567,18149.0
2019-05-24 14:00:00,75.53,75.54,75.45,75.47,22344.0,63.2567,63.2651,63.1897,63.2065,22344.0
2019-05-24 14:30:00,75.47,75.53,75.41,75.48,20156.0,63.2065,63.2567,63.1562,63.2148,20156.0
2019-05-24 15:00:00,75.48,75.55,75.46,75.55,31890.0,63.2148,63.2735,63.1981,63.2735,31890.0
2019-05-24 15:30:00,75.55,75.55,75.33,75.4,117200.0,63.2735,63.2735,63.0892,63.1478,117200.0
2019-05-28 09:30:00,75.58,75.58,75.23,75.43,32650.0,63.2986,63.2986,63.0055,63.173,32650.0
2019-05-28 10:00:00,75.41,75.47,75.09,75.12,54173.0,63.1562,63.2065,62.8882,62.9133,54173.0
2019-05-28 10:30:00,75.11,75.22,74.99,75.17,30589.0,62.905,62.9971,62.8045,62.9552,30589.0
2019-05-28 11:00:00,75.16,75.16,74.89,74.92,27102.0,62.9468,62.9468,62.7207,62.7458,27102.0
2019-05-28 11:30:00,74.94,74.97,74.75,74.87,16167.0,62.7626,62.7877,62.6035,62.704,16167.0
2019-05-28 12:00:00,74.87,75.03,74.87,75.02,16763.0,62.704,62.838,62.704,62.8296,16763.0
2019-05-28 12:30:00,75.02,75.15,74.97,75.05,49056.0,62.8296,62.9385,62.7877,62.8547,49056.0
2019-05-28 13:00:00,75.06,75.07,74.81,74.86,48177.0,62.8631,62.8715,62.6537,62.6956,48177.0
2019-05-28 13:30:00,74.86,74.95,74.77,74.91,28504.0,62.6956,62.771,62.6202,62.7375,28504.0
2019-05-28 14:00:00,74.91,75.08,74.87,75.03,57798.0,62.7375,62.8798,62.704,62.838,57798.0
2019-05-28 14:30:00,75.03,75.03,74.75,74.75,37433.0,62.838,62.838,62.6035,62.6035,37433.0
2019-05-28 15:00:00,74.75,74.78,74.6,74.63,37862.0,62.6035,62.6286,62.4778,62.503,37862.0
2019-05-28 15:30:00,74.63,74.64,74.3,74.34,262985.0,62.503,62.5113,62.2266,62.2601,262985.0
2019-05-29 09:30:00,74.58,74.72,74.33,74.52,78241.0,62.4611,62.5783,62.2517,62.4108,78241.0
2019-05-29 10:00:00,74.52,74.58,74.16,74.2,28289.0,62.4108,62.4611,62.1093,62.1428,28289.0
2019-05-29 10:30:00,74.17,74.18,73.83,73.94,38090.0,62.1177,62.1261,61.833,61.9251,38090.0
2019-05-29 11:00:00,73.96,74.17,73.88,74.15,33297.0,61.9418,62.1177,61.8748,62.101,33297.0
2019-05-29 11:30:00,74.14,74.17,73.82,73.82,27097.0,62.0926,62.1177,61.8246,61.8246,27097.0
2019-05-29 12:00:00,73.83,73.91,73.78,73.87,24466.0,61.833,61.9,61.7911,61.8665,24466.0
2019-05-29 12:30:00,73.86,73.86,73.6,73.63,14369.0,61.8581,61.8581,61.6403,61.6655,14369.0
2019-05-29 13:00:00,73.61,73.75,73.53,73.65,15723.0,61.6487,61.766,61.5817,61.6822,15723.0
2019-05-29 13:30:00,73.64,73.65,73.53,73.53,16598.0,61.6738,61.6822,61.5817,61.5817,16598.0
2019-05-29 14:00:00,73.55,73.55,73.31,73.37,21237.0,61.5985,61.5985,61.3975,61.4477,21237.0
2019-05-29 14:30:00,73.38,73.39,73.13,73.39,45993.0,61.4561,61.4645,61.2467,61.4645,45993.0
2019-05-29 15:00:00,73.37,73.37,73.04,73.08,47055.0,61.4477,61.4477,61.1713,61.2048,47055.0
2019-05-29 15:30:00,73.08,73.29,72.98,73.17,179091.0,61.2048,61.3807,61.1211,61.2802,179091.0
2019-05-30 09:30:00,73.16,73.54,73.0,73.47,31158.0,61.2718,61.5901,61.1378,61.5315,31158.0
2019-05-30 10:00:00,73.48,73.65,73.38,73.55,20769.0,61.5398,61.6822,61.4561,61.5985,20769.0
2019-05-30 10:30:00,73.58,73.63,73.28,73.28,35256.0,61.6236,61.6655,61.3723,61.3723,35256.0
2019-05-30 11:00:00,73.3,73.33,73.19,73.2,84759.0,61.3891,61.4142,61.297,61.3053,84759.0
2019-05-30 11:30:00,73.2,73.2,72.84,72.84,33865.0,61.3053,61.3053,61.0038,61.0038,33865.0
2019-05-30 12:00:00,72.84,72.91,72.76,72.8,33255.0,61.0038,61.0625,60.9368,60.9703,33255.0
2019-05-30 12:30:00,72.82,72.97,72.77,72.95,47800.0,60.9871,61.1127,60.9452,61.096,47800.0
2019-05-30 13:00:00,72.97,73.04,72.86,72.86,15378.0,61.1127,61.1713,61.0206,61.0206,15378.0
2019-05-30 13:30:00,72.87,72.88,72.8,72.82,19029.0,61.029,61.0373,60.9703,60.9871,19029.0
2019-05-30 14:00:00,72.83,72.87,72.76,72.83,23819.0,60.9955,61.029,60.9368,60.9955,23819.0
2019-05-30 14:30:00,72.83,72.99,72.77,72.99,32719.0,60.9955,61.1295,60.9452,61.1295,32719.0
2019-05-30 15:00:00,72.98,73.03,72.72,72.8,59524.0,61.1211,61.163,60.9033,60.9703,59524.0
2019-05-30 15:30:00,72.78,72.96,72.75,72.93,140280.0,60.9536,61.1043,60.9285,61.0792,140280.0
2019-05-31 09:30:00,73.43,73.43,72.86,73.04,125514.0,61.498,61.498,61.0206,61.1713,125514.0
2019-05-31 10:00:00,73.05,73.11,72.91,72.91,125639.0,61.1797,61.23,61.0625,61.0625,125639.0
2019-05-31 10:30:00,72.92,73.0,72.79,72.86,52798.0,61.0708,61.1378,60.962,61.0206,52798.0
2019-05-31 11:00:00,72.86,72.95,72.83,72.94,57442.0,61.0206,61.096,60.9955,61.0876,57442.0
2019-05-31 11:30:00,72.94,73.0,72.86,72.95,165845.0,61.0876,61.1378,61.0206,61.096,165845.0
2019-05-31 12:00:00,72.95,73.16,72.94,73.07,89752.0,61.096,61.2718,61.0876,61.1965,89752.0
2019-05-31 12:30:00,73.07,73.09,72.94,73.04,60989.0,61.1965,61.2132,61.0876,61.1713,60989.0
2019-05-31 13:00:00,73.05,73.19,73.01,73.1,75004.0,61.1797,61.297,61.1462,61.2216,75004.0
2019-05-31 13:30:00,73.1,73.32,73.07,73.24,96629.0,61.2216,61.4058,61.1965,61.3388,96629.0
2019-05-31 14:00:00,73.24,73.4,73.23,73.35,40265.0,61.3388,61.4728,61.3305,61.431,40265.0
2019-05-31 14:30:00,73.34,73.6,73.29,73.57,33560.0,61.4226,61.6403,61.3807,61.6152,33560.0
2019-05-31 15:00:00,73.57,73.73,73.5,73.58,115930.0,61.6152,61.7492,61.5566,61.6236,115930.0
2019-05-31 15:30:00,73.57,73.62,73.28,73.35,385542.0,61.6152,61.6571,61.3723,61.431,385542.0
2019-06-03 09:30:00,73.26,74.09,73.25,74.02,138004.0,61.3556,62.0507,61.3472,61.9921,138004.0
2019-06-03 10:00:00,74.04,74.04,73.66,73.99,60898.0,62.0088,62.0088,61.6906,61.967,60898.0
2019-06-03 10:30:00,74.0,74.01,73.75,73.81,85919.0,61.9753,61.9837,61.766,61.8162,85919.0
2019-06-03 11:00:00,73.81,73.87,73.64,73.68,80530.0,61.8162,61.8665,61.6738,61.7073,80530.0
2019-06-03 11:30:00,73.68,73.76,73.58,73.67,39135.0,61.7073,61.7743,61.6236,61.699,39135.0
2019-06-03 12:00:00,73.67,73.74,73.56,73.63,38776.0,61.699,61.7576,61.6068,61.6655,38776.0
2019-06-03 12:30:00,73.62,73.69,73.54,73.54,30002.0,61.6571,61.7157,61.5901,61.5901,30002.0
2019-06-03 13:00:00,73.53,73.83,73.49,73.68,65920.0,61.5817,61.833,61.5482,61.7073,65920.0
2019-06-03 13:30:00,73.7,73.73,73.57,73.7,24204.0,61.7241,61.7492,61.6152,61.7241,24204.0
2019-06-03 14:00:00,73.7,73.85,73.69,73.82,51980.0,61.7241,61.8497,61.7157,61.8246,51980.0
2019-06-03 14:30:00,73.84,73.94,73.8,73.93,75120.0,61.8413,61.9251,61.8078,61.9167,75120.0
2019-06-03 15:00:00,73.92,74.28,73.88,74.22,91279.0,61.9083,62.2098,61.8748,62.1596,91279.0
2019-06-03 15:30:00,74.23,74.63,74.13,74.45,302045.0,62.168,62.503,62.0842,62.3522,302045.0
2019-06-04 09:30:00,74.48,74.52,73.96,74.04,55973.0,62.3773,62.4108,61.9418,62.0088,55973.0
2019-06-04 10:00:00,74.11,74.12,73.77,73.8,125854.0,62.0675,62.0758,61.7827,61.8078,125854.0
2019-06-04 10:30:00,73.78,73.78,73.26,73.33,68523.0,61.7911,61.7911,61.3556,61.4142,68523.0
2019-06-04 11:00:00,73.32,73.35,72.95,73.01,81076.0,61.4058,61.431,61.096,61.1462,81076.0
2019-06-04 11:30:00,73.02,73.44,72.98,73.44,32844.0,61.1546,61.5063,61.1211,61.5063,32844.0
2019-06-04 12:00:00,73.46,73.68,73.46,73.59,78564.0,61.5231,61.7073,61.5231,61.632,78564.0
2019-06-04 12:30:00,73.59,73.74,73.53,73.71,27123.0,61.632,61.7576,61.5817,61.7325,27123.0
2019-06-04 13:00:00,73.71,73.91,73.68,73.84,42068.0,61.7325,61.9,61.7073,61.8413,42068.0
2019-06-04 13:30:00,73.84,73.87,73.75,73.8,31921.0,61.8413,61.8665,61.766,61.8078,31921.0
2019-06-04 14:00:00,73.82,73.84,73.7,73.8,30864.0,61.8246,61.8413,61.7241,61.8078,30864.0
2019-06-04 14:30:00,73.79,73.96,73.76,73.86,32351.0,61.7995,61.9418,61.7743,61.8581,32351.0
2019-06-04 15:00:00,73.87,74.03,73.86,74.01,45904.0,61.8665,62.0005,61.8581,61.9837,45904.0
2019-06-04 15:30:00,74.0,74.51,73.94,74.46,189791.0,61.9753,62.4025,61.9251,62.3606,189791.0
2019-06-05 09:30:00,74.66,75.54,74.48,75.34,58792.0,62.5281,63.2651,62.3773,63.0976,58792.0
2019-06-05 10:00:00,75.33,75.64,75.21,75.54,151805.0,63.0892,63.3488,62.9887,63.2651,151805.0
2019-06-05 10:30:00,75.56,75.77,75.5,75.64,80578.0,63.2818,63.4577,63.2316,63.3488,80578.0
2019-06-05 11:00:00,75.64,75.87,75.54,75.87,33976.0,63.3488,63.5415,63.2651,63.5415,33976.0
2019-06-05 11:30:00,75.85,75.85,75.57,75.76,27956.0,63.5247,63.5247,63.2902,63.4493,27956.0
2019-06-05 12:00:00,75.72,75.73,75.62,75.67,30763.0,63.4158,63.4242,63.3321,63.374,30763.0
2019-06-05 12:30:00,75.67,75.74,75.62,75.7,31019.0,63.374,63.4326,63.3321,63.3991,31019.0
2019-06-05 13:00:00,75.71,75.87,75.7,75.86,36196.0,63.4075,63.5415,63.3991,63.5331,36196.0
2019-06-05 13:30:00,75.87,75.95,75.79,75.93,22460.0,63.5415,63.6085,63.4745,63.5917,22460.0
2019-06-05 14:00:00,75.94,76.1,75.9,76.08,62497.0,63.6001,63.7341,63.5666,63.7173,62497.0
2019-06-05 14:30:00,76.08,76.3,76.07,76.1,50346.0,63.7173,63.9016,63.709,63.7341,50346.0
2019-06-05 15:00:00,76.1,76.3,75.96,75.97,56247.0,63.7341,63.9016,63.6168,63.6252,56247.0
2019-06-05 15:30:00,75.95,76.23,75.74,76.13,183977.0,63.6085,63.843,63.4326,63.7592,183977.0
2019-06-06 09:30:00,76.39,76.47,76.14,76.47,40506.0,63.977,64.044,63.7676,64.044,40506.0
2019-06-06 10:00:00,76.47,76.66,76.44,76.54,57533.0,64.044,64.2031,64.0189,64.1026,57533.0
2019-06-06 10:30:00,76.53,76.58,76.35,76.53,34662.0,64.0942,64.1361,63.9435,64.0942,34662.0
2019-06-06 11:00:00,76.53,76.54,76.26,76.32,73443.0,64.0942,64.1026,63.8681,63.9184,73443.0
2019-06-06 11:30:00,76.32,76.33,76.03,76.11,31192.0,63.9184,63.9267,63.6755,63.7425,31192.0
2019-06-06 12:00:00,76.12,76.16,76.0,76.14,27939.0,63.7508,63.7843,63.6503,63.7676,27939.0
2019-06-06 12:30:00,76.14,76.18,76.07,76.16,37084.0,63.7676,63.8011,63.709,63.7843,37084.0
2019-06-06 13:00:00,76.17,76.38,76.17,76.36,31010.0,63.7927,63.9686,63.7927,63.9519,31010.0
2019-06-06 13:30:00,76.4,76.5,76.4,76.49,21675.0,63.9854,64.0691,63.9854,64.0607,21675.0
2019-06-06 14:00:00,76.49,76.56,76.42,76.48,25101.0,64.0607,64.1194,64.0021,64.0524,25101.0
2019-06-06 14:30:00,76.51,76.61,76.47,76.57,41402.0,64.0775,64.1612,64.044,64.1277,41402.0
2019-06-06 15:00:00,76.58,76.66,76.49,76.63,36147.0,64.1361,64.2031,64.0607,64.178,36147.0
2019-06-06 15:30:00,76.63,76.66,76.44,76.54,177969.0,64.178,64.2031,64.0189,64.1026,177969.0
2019-06-07 09:30:00,77.1,77.55,77.03,77.25,31542.0,64.5716,64.9485,64.513,64.6972,31542.0
2019-06-07 10:00:00,77.23,77.24,76.99,77.01,81825.0,64.6805,64.6889,64.4795,64.4962,81825.0
2019-06-07 10:30:00,77.02,77.25,76.97,77.16,55811.0,64.5046,64.6972,64.4627,64.6219,55811.0
2019-06-07 11:00:00,77.15,77.17,76.99,77.03,43955.0,64.6135,64.6302,64.4795,64.513,43955.0
2019-06-07 11:30:00,77.04,77.04,76.61,76.8,45529.0,64.5214,64.5214,64.1612,64.3204,45529.0
2019-06-07 12:00:00,76.81,76.92,76.73,76.9,29156.0,64.3287,64.4209,64.2617,64.4041,29156.0
2019-06-07 12:30:00,76.91,77.14,76.9,77.14,27387.0,64.4125,64.6051,64.4041,64.6051,27387.0
2019-06-07 13:00:00,77.14,77.34,77.12,77.18,69507.0,64.6051,64.7726,64.5884,64.6386,69507.0
2019-06-07 13:30:00,77.17,77.17,76.81,76.81,21265.0,64.6302,64.6302,64.3287,64.3287,21265.0
2019-06-07 14:00:00,76.79,76.82,76.4,76.47,47147.0,64.312,64.3371,63.9854,64.044,47147.0
2019-06-07 14:30:00,76.46,76.52,75.99,76.07,109339.0,64.0356,64.0859,63.642,63.709,109339.0
2019-06-07 15:00:00,76.08,76.39,76.0,76.37,52870.0,63.7173,63.977,63.6503,63.9602,52870.0
2019-06-07 15:30:00,76.37,76.38,75.89,75.89,213972.0,63.9602,63.9686,63.5582,63.5582,213972.0
2019-06-10 09:30:00,75.63,75.77,75.27,75.41,42575.0,63.3405,63.4577,63.039,63.1562,42575.0
2019-06-10 10:00:00,75.44,75.52,75.22,75.36,81435.0,63.1813,63.2483,62.9971,63.1143,81435.0
2019-06-10 10:30:00,75.37,75.93,75.36,75.84,98718.0,63.1227,63.5917,63.1143,63.5163,98718.0
2019-06-10 11:00:00,75.85,75.94,75.73,75.94,51357.0,63.5247,63.6001,63.4242,63.6001,51357.0
2019-06-10 11:30:00,75.95,76.1,75.94,76.01,40534.0,63.6085,63.7341,63.6001,63.6587,40534.0
2019-06-10 12:00:00,76.02,76.12,75.97,76.03,32707.0,63.6671,63.7508,63.6252,63.6755,32707.0
2019-06-10 12:30:00,76.03,76.03,75.75,75.84,30787.0,63.6755,63.6755,63.441,63.5163,30787.0
2019-06-10 13:00:00,75.86,75.93,75.79,75.87,20368.0,63.5331,63.5917,63.4745,63.5415,20368.0
2019-06-10 13:30:00,75.87,75.95,75.76,75.93,22880.0,63.5415,63.6085,63.4493,63.5917,22880.0
2019-06-10 14:00:00,75.9,75.94,75.81,75.82,24274.0,63.5666,63.6001,63.4912,63.4996,24274.0
2019-06-10 14:30:00,75.83,75.92,75.79,75.89,27811.0,63.508,63.5833,63.4745,63.5582,27811.0
2019-06-10 15:00:00,75.87,75.94,75.64,75.64,68030.0,63.5415,63.6001,63.3488,63.3488,68030.0
2019-06-10 15:30:00,75.65,75.99,75.59,75.9,154062.0,63.3572,63.642,63.307,63.5666,154062.0
2019-06-11 09:30:00,75.41,75.58,74.92,75.1,45394.0,63.5566,63.6999,63.1436,63.2953,45394.0
2019-06-11 10:00:00,75.08,75.26,74.99,75.02,29800.0,63.2785,63.4302,63.2026,63.2279,29800.0
2019-06-11 10:30:00,75.0,75.11,74.89,74.96,18471.0,63.211,63.3037,63.1183,63.1773,18471.0
2019-06-11 11:00:00,74.97,75.02,74.88,74.97,14868.0,63.1857,63.2279,63.1099,63.1857,14868.0
2019-06-11 11:30:00,74.98,75.14,74.91,75.07,19016.0,63.1942,63.329,63.1352,63.27,19016.0
2019-06-11 12:00:00,75.08,75.1,74.53,74.65,38636.0,63.2785,63.2953,62.8149,62.916,38636.0
2019-06-11 12:30:00,74.66,74.73,74.54,74.57,16660.0,62.9245,62.9835,62.8233,62.8486,16660.0
2019-06-11 13:00:00,74.55,74.69,74.54,74.67,17874.0,62.8318,62.9498,62.8233,62.9329,17874.0
2019-06-11 13:30:00,74.65,74.82,74.63,74.78,32283.0,62.916,63.0593,62.8992,63.0256,32283.0
2019-06-11 14:00:00,74.77,74.96,74.76,74.85,25693.0,63.0172,63.1773,63.0088,63.0846,25693.0
2019-06-11 14:30:00,74.83,74.88,74.58,74.64,20261.0,63.0678,63.1099,62.857,62.9076,20261.0
2019-06-11 15:00:00,74.65,74.65,74.4,74.48,34869.0,62.916,62.916,62.7053,62.7728,34869.0
2019-06-11 15:30:00,74.47,74.96,74.45,74.94,268555.0,62.7643,63.1773,62.7475,63.1605,268555.0
2019-06-12 09:30:00,75.22,75.91,75.22,75.84,62959.0,63.3964,63.978,63.3964,63.919,62959.0
2019-06-12 10:00:00,75.86,76.19,75.84,75.98,44077.0,63.9359,64.214,63.919,64.037,44077.0
2019-06-12 10:30:00,75.98,76.13,75.94,76.08,35220.0,64.037,64.1634,64.0033,64.1213,35220.0
2019-06-12 11:00:00,76.08,76.11,75.97,76.03,43285.0,64.1213,64.1466,64.0286,64.0791,43285.0
2019-06-12 11:30:00,76.03,76.22,76.03,76.19,34997.0,64.0791,64.2393,64.0791,64.214,34997.0
2019-06-12 12:00:00,76.18,76.21,76.12,76.17,21523.0,64.2056,64.2308,64.155,64.1971,21523.0
2019-06-12 12:30:00,76.18,76.22,76.07,76.1,19672.0,64.2056,64.2393,64.1128,64.1381,19672.0
2019-06-12 13:00:00,76.1,76.14,76.05,76.1,17311.0,64.1381,64.1718,64.096,64.1381,17311.0
2019-06-12 13:30:00,76.1,76.11,76.01,76.05,17980.0,64.1381,64.1466,64.0623,64.096,17980.0
2019-06-12 14:00:00,76.06,76.06,75.96,76.02,26433.0,64.1044,64.1044,64.0201,64.0707,26433.0
2019-06-12 14:30:00,76.01,76.16,76.0,76.16,28588.0,64.0623,64.1887,64.0538,64.1887,28588.0
2019-06-12 15:00:00,76.17,76.2,76.08,76.14,45531.0,64.1971,64.2224,64.1213,64.1718,45531.0
2019-06-12 15:30:00,76.14,76.26,76.11,76.25,184563.0,64.1718,64.273,64.1466,64.2645,184563.0
2019-06-13 09:30:00,76.28,76.64,76.11,76.19,36636.0,64.2898,64.5932,64.1466,64.214,36636.0
2019-06-13 10:00:00,76.22,76.34,76.04,76.19,32726.0,64.2393,64.3404,64.0876,64.214,32726.0
2019-06-13 10:30:00,76.2,76.3,75.92,75.95,20638.0,64.2224,64.3067,63.9864,64.0117,20638.0
2019-06-13 11:00:00,75.94,76.11,75.74,76.09,21168.0,64.0033,64.1466,63.8347,64.1297,21168.0
2019-06-13 11:30:00,76.08,76.13,75.99,76.1,23368.0,64.1213,64.1634,64.0454,64.1381,23368.0
2019-06-13 12:00:00,76.12,76.12,75.9,75.91,20001.0,64.155,64.155,63.9696,63.978,20001.0
2019-06-13 12:30:00,75.92,76.15,75.91,76.13,23880.0,63.9864,64.1803,63.978,64.1634,23880.0
2019-06-13 13:00:00,76.14,76.19,76.07,76.12,39828.0,64.1718,64.214,64.1128,64.155,39828.0
2019-06-13 13:30:00,76.12,76.16,76.05,76.05,35760.0,64.155,64.1887,64.096,64.096,35760.0
2019-06-13 14:00:00,76.06,76.06,75.93,75.99,29468.0,64.1044,64.1044,63.9948,64.0454,29468.0
2019-06-13 14:30:00,76.0,76.1,76.0,76.07,24177.0,64.0538,64.1381,64.0538,64.1128,24177.0
2019-06-13 15:00:00,76.06,76.07,75.85,75.85,56056.0,64.1044,64.1128,63.9274,63.9274,56056.0
2019-06-13 15:30:00,75.85,76.23,75.83,76.21,151260.0,63.9274,64.2477,63.9106,64.2308,151260.0
2019-06-14 09:30:00,76.45,76.87,76.38,76.84,51071.0,64.4331,64.7871,64.3741,64.7618,51071.0
2019-06-14 10:00:00,76.83,76.84,76.43,76.49,34423.0,64.7534,64.7618,64.4163,64.4668,34423.0
2019-06-14 10:30:00,76.48,76.64,76.29,76.62,73316.0,64.4584,64.5932,64.2983,64.5764,73316.0
2019-06-14 11:00:00,76.62,76.82,76.6,76.79,54886.0,64.5764,64.745,64.5595,64.7197,54886.0
2019-06-14 11:30:00,76.81,76.84,76.56,76.57,21479.0,64.7365,64.7618,64.5258,64.5342,21479.0
2019-06-14 12:00:00,76.56,76.62,76.49,76.6,19591.0,64.5258,64.5764,64.4668,64.5595,19591.0
2019-06-14 12:30:00,76.61,76.8,76.59,76.72,25601.0,64.568,64.7281,64.5511,64.6607,25601.0
2019-06-14 13:00:00,76.71,76.79,76.66,76.66,24685.0,64.6522,64.7197,64.6101,64.6101,24685.0
2019-06-14 13:30:00,76.66,76.73,76.54,76.66,35648.0,64.6101,64.6691,64.509,64.6101,35648.0
2019-06-14 14:00:00,76.65,76.82,76.61,76.8,16736.0,64.6017,64.745,64.568,64.7281,16736.0
2019-06-14 14:30:00,76.8,76.9,76.74,76.88,85211.0,64.7281,64.8124,64.6775,64.7955,85211.0
2019-06-14 15:00:00,76.87,77.02,76.85,77.01,25835.0,64.7871,64.9135,64.7702,64.9051,25835.0
2019-06-14 15:30:00,77.01,77.03,76.7,76.74,162618.0,64.9051,64.9219,64.6438,64.6775,162618.0
2019-06-17 09:30:00,76.73,77.19,76.35,76.35,27079.0,64.6691,65.0568,64.3488,64.3488,27079.0
2019-06-17 10:00:00,76.37,76.38,75.95,76.12,31136.0,64.3657,64.3741,64.0117,64.155,31136.0
2019-06-17 10:30:00,76.13,76.18,75.81,75.91,23832.0,64.1634,64.2056,63.8937,63.978,23832.0
2019-06-17 11:00:00,75.93,76.12,75.86,75.99,37854.0,63.9948,64.155,63.9359,64.0454,37854.0
2019-06-17 11:30:00,76.0,76.04,75.93,75.97,15650.0,64.0538,64.0876,63.9948,64.0286,15650.0
2019-06-17 12:00:00,75.97,76.21,75.95,76.09,39510.0,64.0286,64.2308,64.0117,64.1297,39510.0
2019-06-17 12:30:00,76.08,76.25,76.0,76.23,27426.0,64.1213,64.2645,64.0538,64.2477,27426.0
2019-06-17 13:00:00,76.22,76.23,76.15,76.17,31526.0,64.2393,64.2477,64.1803,64.1971,31526.0
2019-06-17 13:30:00,76.17,76.43,76.16,76.39,31009.0,64.1971,64.4163,64.1887,64.3825,31009.0
2019-06-17 14:00:00,76.39,76.46,76.26,76.34,34740.0,64.3825,64.4415,64.273,64.3404,34740.0
2019-06-17 14:30:00,76.34,76.44,76.25,76.38,22423.0,64.3404,64.4247,64.2645,64.3741,22423.0
2019-06-17 15:00:00,76.38,76.55,76.37,76.49,28564.0,64.3741,64.5174,64.3657,64.4668,28564.0
2019-06-17 15:30:00,76.48,76.48,76.08,76.2,148431.0,64.4584,64.4584,64.1213,64.2224,148431.0
2019-06-18 09:30:00,76.74,76.8,75.71,75.76,105693.0,64.6775,64.7281,63.8094,63.8516,105693.0
2019-06-18 10:00:00,75.77,75.96,75.53,75.64,57405.0,63.86,64.0201,63.6577,63.7504,57405.0
2019-06-18 10:30:00,75.61,75.94,75.48,75.91,46849.0,63.7251,64.0033,63.6156,63.978,46849.0
2019-06-18 11:00:00,75.96,76.03,75.75,75.8,26701.0,64.0201,64.0791,63.8431,63.8853,26701.0
2019-06-18 11:30:00,75.82,76.1,75.74,76.02,49141.0,63.9021,64.1381,63.8347,64.0707,49141.0
2019-06-18 12:00:00,75.99,76.09,75.96,76.04,64785.0,64.0454,64.1297,64.0201,64.0876,64785.0
2019-06-18 12:30:00,76.04,76.2,76.0,76.19,33029.0,64.0876,64.2224,64.0538,64.214,33029.0
2019-06-18 13:00:00,76.2,76.22,75.99,75.99,32736.0,64.2224,64.2393,64.0454,64.0454,32736.0
2019-06-18 13:30:00,76.0,76.06,75.94,76.05,30823.0,64.0538,64.1044,64.0033,64.096,30823.0
2019-06-18 14:00:00,76.06,76.14,76.03,76.07,79666.0,64.1044,64.1718,64.0791,64.1128,79666.0
2019-06-18 14:30:00,76.07,76.16,75.96,75.96,55338.0,64.1128,64.1887,64.0201,64.0201,55338.0
2019-06-18 15:00:00,75.96,76.07,75.91,75.95,76553.0,64.0201,64.1128,63.978,64.0117,76553.0
2019-06-18 15:30:00,75.93,76.49,75.88,76.46,300278.0,63.9948,64.4668,63.9527,64.4415,300278.0
2019-06-19 09:30:00,76.22,76.51,76.22,76.32,58757.0,64.2393,64.4837,64.2393,64.3235,58757.0
2019-06-19 10:00:00,76.34,76.49,76.22,76.25,99261.0,64.3404,64.4668,64.2393,64.2645,99261.0
2019-06-19 10:30:00,76.21,76.3,76.03,76.3,37741.0,64.2308,64.3067,64.0791,64.3067,37741.0
2019-06-19 11:00:00,76.31,76.52,76.28,76.52,63617.0,64.3151,64.4921,64.2898,64.4921,63617.0
2019-06-19 11:30:00,76.54,76.73,76.48,76.48,35285.0,64.509,64.6691,64.4584,64.4584,35285.0
2019-06-19 12:00:00,76.48,76.57,76.46,76.55,41723.0,64.4584,64.5342,64.4415,64.5174,41723.0
2019-06-19 12:30:00,76.53,76.54,76.36,76.39,33513.0,64.5005,64.509,64.3573,64.3825,33513.0
2019-06-19 13:00:00,76.4,76.48,76.25,76.3,51607.0,64.391,64.4584,64.2645,64.3067,51607.0
2019-06-19 13:30:00,76.3,76.44,76.28,76.44,20447.0,64.3067,64.4247,64.2898,64.4247,20447.0
2019-06-19 14:00:00,76.49,76.85,76.43,76.75,52502.0,64.4668,64.7702,64.4163,64.686,52502.0
2019-06-19 14:30:00,76.77,77.1,76.72,77.09,109097.0,64.7028,64.9809,64.6607,64.9725,109097.0
2019-06-19 15:00:00,77.1,77.23,77.03,77.15,39192.0,64.9809,65.0905,64.9219,65.0231,39192.0
2019-06-19 15:30:00,77.14,77.23,76.84,76.92,242602.0,65.0147,65.0905,64.7618,64.8292,242602.0
2019-06-20 09:30:00,76.93,77.72,76.93,77.2,38351.0,64.8377,65.5035,64.8377,65.0652,38351.0
2019-06-20 10:00:00,77.13,77.14,76.82,76.82,59383.0,65.0062,65.0147,64.745,64.745,59383.0
2019-06-20 10:30:00,76.88,76.9,76.57,76.85,13091.0,64.7955,64.8124,64.5342,64.7702,13091.0
2019-06-20 11:00:00,76.9,77.03,76.77,76.84,22889.0,64.8124,64.9219,64.7028,64.7618,22889.0
2019-06-20 11:30:00,76.84,76.93,76.78,76.86,21625.0,64.7618,64.8377,64.7112,64.7787,21625.0
2019-06-20 12:00:00,76.86,76.98,76.78,76.93,22990.0,64.7787,64.8798,64.7112,64.8377,22990.0
2019-06-20 12:30:00,76.92,77.03,76.9,77.0,22361.0,64.8292,64.9219,64.8124,64.8967,22361.0
2019-06-20 13:00:00,76.98,77.28,76.91,77.28,19667.0,64.8798,65.1326,64.8208,65.1326,19667.0
2019-06-20 13:30:00,77.29,77.32,77.11,77.15,37221.0,65.1411,65.1664,64.9894,65.0231,37221.0
2019-06-20 14:00:00,77.12,77.2,77.04,77.06,16716.0,64.9978,65.0652,64.9304,64.9472,16716.0
2019-06-20 14:30:00,77.04,77.47,77.03,77.45,21672.0,64.9304,65.2928,64.9219,65.2759,21672.0
2019-06-20 15:00:00,77.5,77.5,77.27,77.29,29549.0,65.3181,65.3181,65.1242,65.1411,29549.0
2019-06-20 15:30:00,77.3,77.49,77.16,77.35,172839.0,65.1495,65.3096,65.0315,65.1916,172839.0
2019-06-21 09:30:00,77.42,77.42,76.92,77.06,290349.0,65.2506,65.2506,64.8292,64.9472,290349.0
2019-06-21 10:00:00,77.02,77.07,76.52,76.58,24248.0,64.9135,64.9557,64.4921,64.5427,24248.0
2019-06-21 10:30:00,76.58,76.71,76.46,76.47,24198.0,64.5427,64.6522,64.4415,64.45,24198.0
2019-06-21 11:00:00,76.48,76.76,76.46,76.71,31320.0,64.4584,64.6944,64.4415,64.6522,31320.0
2019-06-21 11:30:00,76.72,76.96,76.72,76.95,20065.0,64.6607,64.8629,64.6607,64.8545,20065.0
2019-06-21 12:00:00,77.0,77.22,76.98,77.22,16952.0,64.8967,65.0821,64.8798,65.0821,16952.0
2019-06-21 12:30:00,77.22,77.25,77.12,77.21,12683.0,65.0821,65.1074,64.9978,65.0736,12683.0
2019-06-21 13:00:00,77.23,77.34,77.23,77.32,25896.0,65.0905,65.1832,65.0905,65.1664,25896.0
2019-06-21 13:30:00,77.34,77.44,77.32,77.42,19173.0,65.1832,65.2675,65.1664,65.2506,19173.0
2019-06-21 14:00:00,77.44,77.45,77.29,77.4,40242.0,65.2675,65.2759,65.1411,65.2338,40242.0
2019-06-21 14:30:00,77.37,77.49,77.36,77.41,15515.0,65.2085,65.3096,65.2001,65.2422,15515.0
2019-06-21 15:00:00,77.4,77.43,77.29,77.35,30103.0,65.2338,65.2591,65.1411,65.1916,30103.0
2019-06-21 15:30:00,77.33,77.58,77.26,77.43,117876.0,65.1748,65.3855,65.1158,65.2591,117876.0
2019-06-24 09:30:00,77.55,77.77,77.17,77.22,33725.0,65.3602,65.5456,65.0399,65.0821,33725.0
2019-06-24 10:00:00,77.15,77.25,77.04,77.14,49954.0,65.0231,65.1074,64.9304,65.0147,49954.0
2019-06-24 10:30:00,77.17,77.42,77.06,77.35,66717.0,65.0399,65.2506,64.9472,65.1916,66717.0
2019-06-24 11:00:00,77.36,77.5,77.3,77.45,97597.0,65.2001,65.3181,65.1495,65.2759,97597.0
2019-06-24 11:30:00,77.44,77.46,77.33,77.36,30776.0,65.2675,65.2844,65.1748,65.2001,30776.0
2019-06-24 12:00:00,77.37,77.44,77.33,77.38,27178.0,65.2085,65.2675,65.1748,65.2169,27178.0
2019-06-24 12:30:00,77.36,77.41,77.22,77.24,24656.0,65.2001,65.2422,65.0821,65.0989,24656.0
2019-06-24 13:00:00,77.25,77.26,77.16,77.21,23078.0,65.1074,65.1158,65.0315,65.0736,23078.0
2019-06-24 13:30:00,77.21,77.26,77.14,77.17,36998.0,65.0736,65.1158,65.0147,65.0399,36998.0
2019-06-24 14:00:00,77.17,77.17,77.01,77.05,28890.0,65.0399,65.0399,64.9051,64.9388,28890.0
2019-06-24 14:30:00,77.05,77.1,76.89,76.93,84595.0,64.9388,64.9809,64.8039,64.8377,84595.0
2019-06-24 15:00:00,76.93,77.07,76.85,76.97,83720.0,64.8377,64.9557,64.7702,64.8714,83720.0
2019-06-24 15:30:00,76.98,77.0,76.82,76.91,307988.0,64.8798,64.8967,64.745,64.8208,307988.0
2019-06-25 09:30:00,77.05,77.05,76.66,76.72,32927.0,64.9388,64.9388,64.6101,64.6607,32927.0
2019-06-25 10:00:00,76.65,77.01,76.61,76.89,40424.0,64.6017,64.9051,64.568,64.8039,40424.0
2019-06-25 10:30:00,76.86,77.02,76.76,76.95,51817.0,64.7787,64.9135,64.6944,64.8545,51817.0
2019-06-25 11:00:00,76.94,76.96,76.78,76.87,35278.0,64.8461,64.8629,64.7112,64.7871,35278.0
2019-06-25 11:30:00,76.86,77.03,76.81,77.0,21852.0,64.7787,64.9219,64.7365,64.8967,21852.0
2019-06-25 12:00:00,76.99,76.99,76.88,76.92,19971.0,64.8882,64.8882,64.7955,64.8292,19971.0
2019-06-25 12:30:00,76.94,76.98,76.82,76.89,24716.0,64.8461,64.8798,64.745,64.8039,24716.0
2019-06-25 13:00:00,76.88,76.89,76.72,76.79,25908.0,64.7955,64.8039,64.6607,64.7197,25908.0
2019-06-25 13:30:00,76.77,76.93,76.76,76.87,29895.0,64.7028,64.8377,64.6944,64.7871,29895.0
2019-06-25 14:00:00,76.87,76.93,76.74,76.81,36261.0,64.7871,64.8377,64.6775,64.7365,36261.0
2019-06-25 14:30:00,76.8,76.9,76.67,76.86,45224.0,64.7281,64.8124,64.6185,64.7787,45224.0
2019-06-25 15:00:00,76.87,76.96,76.77,76.79,46843.0,64.7871,64.8629,64.7028,64.7197,46843.0
2019-06-25 15:30:00,76.78,76.78,76.45,76.57,162349.0,64.7112,64.7112,64.4331,64.5342,162349.0
2019-06-26 09:30:00,76.4,76.64,75.88,75.89,44290.0,64.391,64.5932,63.9527,63.9611,44290.0
2019-06-26 10:00:00,75.89,75.89,75.6,75.64,34715.0,63.9611,63.9611,63.7167,63.7504,34715.0
2019-06-26 10:30:00,75.63,75.92,75.45,75.79,36430.0,63.742,63.9864,63.5903,63.8769,36430.0
2019-06-26 11:00:00,75.78,75.78,75.44,75.5,37925.0,63.8684,63.8684,63.5819,63.6324,37925.0
2019-06-26 11:30:00,75.51,75.51,75.37,75.44,32800.0,63.6409,63.6409,63.5229,63.5819,32800.0
2019-06-26 12:00:00,75.47,75.5,75.36,75.37,29211.0,63.6072,63.6324,63.5144,63.5229,29211.0
2019-06-26 12:30:00,75.38,75.43,75.21,75.27,39985.0,63.5313,63.5734,63.388,63.4386,39985.0
2019-06-26 13:00:00,75.27,75.27,75.04,75.16,35804.0,63.4386,63.4386,63.2447,63.3459,35804.0
2019-06-26 13:30:00,75.15,75.17,75.03,75.15,26067.0,63.3375,63.3543,63.2363,63.3375,26067.0
2019-06-26 14:00:00,75.16,75.24,75.07,75.11,31722.0,63.3459,63.4133,63.27,63.3037,31722.0
2019-06-26 14:30:00,75.11,75.11,74.66,74.93,43386.0,63.3037,63.3037,62.9245,63.152,43386.0
2019-06-26 15:00:00,74.93,75.01,74.78,74.85,72316.0,63.152,63.2195,63.0256,63.0846,72316.0
2019-06-26 15:30:00,74.85,75.03,74.7,74.74,206276.0,63.0846,63.2363,62.9582,62.9919,206276.0
2019-06-27 09:30:00,74.83,75.27,74.75,74.78,23487.0,63.0678,63.4386,63.0003,63.0256,23487.0
2019-06-27 10:00:00,74.77,74.86,74.51,74.64,27037.0,63.0172,63.093,62.7981,62.9076,27037.0
2019-06-27 10:30:00,74.65,74.81,74.63,74.72,17023.0,62.916,63.0509,62.8992,62.975,17023.0
2019-06-27 11:00:00,74.69,74.91,74.65,74.72,32129.0,62.9498,63.1352,62.916,62.975,32129.0
2019-06-27 11:30:00,74.74,74.78,74.64,74.64,14977.0,62.9919,63.0256,62.9076,62.9076,14977.0
2019-06-27 12:00:00,74.6,74.7,74.49,74.49,24804.0,62.8739,62.9582,62.7812,62.7812,24804.0
2019-06-27 12:30:00,74.51,74.66,74.5,74.54,41506.0,62.7981,62.9245,62.7896,62.8233,41506.0
2019-06-27 13:00:00,74.53,74.66,74.48,74.56,32800.0,62.8149,62.9245,62.7728,62.8402,32800.0
2019-06-27 13:30:00,74.57,74.69,74.52,74.62,40721.0,62.8486,62.9498,62.8065,62.8908,40721.0
2019-06-27 14:00:00,74.6,74.61,74.36,74.42,33737.0,62.8739,62.8823,62.6716,62.7222,33737.0
2019-06-27 14:30:00,74.44,74.55,74.41,74.48,68988.0,62.7391,62.8318,62.7138,62.7728,68988.0
2019-06-27 15:00:00,74.5,74.56,74.41,74.49,39045.0,62.7896,62.8402,62.7138,62.7812,39045.0
2019-06-27 15:30:00,74.48,74.68,74.4,74.65,136823.0,62.7728,62.9413,62.7053,62.916,136823.0
2019-06-28 09:30:00,74.56,75.21,74.51,75.21,68956.0,62.8402,63.388,62.7981,63.388,68956.0
2019-06-28 10:00:00,75.22,75.45,75.15,75.42,30891.0,63.3964,63.5903,63.3375,63.565,30891.0
2019-06-28 10:30:00,75.42,75.62,75.19,75.23,62326.0,63.565,63.7336,63.3712,63.4049,62326.0
2019-06-28 11:00:00,75.19,75.19,74.74,74.8,70140.0,63.3712,63.3712,62.9919,63.0425,70140.0
2019-06-28 11:30:00,74.82,74.86,74.54,74.55,54032.0,63.0593,63.093,62.8233,62.8318,54032.0
2019-06-28 12:00:00,74.57,74.88,74.45,74.84,114159.0,62.8486,63.1099,62.7475,63.0762,114159.0
2019-06-28 12:30:00,74.83,74.94,74.79,74.9,22101.0,63.0678,63.1605,63.034,63.1267,22101.0
2019-06-28 13:00:00,74.9,75.05,74.9,75.0,17173.0,63.1267,63.2532,63.1267,63.211,17173.0
2019-06-28 13:30:00,74.98,75.07,74.93,74.99,19682.0,63.1942,63.27,63.152,63.2026,19682.0
2019-06-28 14:00:00,74.97,75.03,74.82,74.88,30803.0,63.1857,63.2363,63.0593,63.1099,30803.0
2019-06-28 14:30:00,74.89,74.94,74.79,74.86,56102.0,63.1183,63.1605,63.034,63.093,56102.0
2019-06-28 15:00:00,74.85,74.94,74.74,74.82,62569.0,63.0846,63.1605,62.9919,63.0593,62569.0
2019-06-28 15:30:00,74.82,75.12,74.68,75.08,426474.0,63.0593,63.3122,62.9413,63.2785,426474.0
2019-07-01 09:30:00,75.12,75.33,74.52,74.53,49605.0,63.3122,63.4892,62.8065,62.8149,49605.0
2019-07-01 10:00:00,74.6,74.75,74.23,74.74,38526.0,62.8739,63.0003,62.5621,62.9919,38526.0
2019-07-01 10:30:00,74.76,75.05,74.76,74.81,23510.0,63.0088,63.2532,63.0088,63.0509,23510.0
2019-07-01 11:00:00,74.83,75.02,74.8,74.94,45137.0,63.0678,63.2279,63.0425,63.1605,45137.0
2019-07-01 11:30:00,74.93,75.02,74.7,74.77,26066.0,63.152,63.2279,62.9582,63.0172,26066.0
2019-07-01 12:00:00,74.75,74.76,74.63,74.65,46985.0,63.0003,63.0088,62.8992,62.916,46985.0
2019-07-01 12:30:00,74.65,74.67,74.53,74.56,41548.0,62.916,62.9329,62.8149,62.8402,41548.0
2019-07-01 13:00:00,74.56,74.76,74.55,74.74,46656.0,62.8402,63.0088,62.8318,62.9919,46656.0
2019-07-01 13:30:00,74.72,74.84,74.64,74.78,46195.0,62.975,63.0762,62.9076,63.0256,46195.0
2019-07-01 14:00:00,74.78,74.96,74.75,74.9,68203.0,63.0256,63.1773,63.0003,63.1267,68203.0
2019-07-01 14:30:00,74.87,74.95,74.84,74.93,21784.0,63.1015,63.1689,63.0762,63.152,21784.0
2019-07-01 15:00:00,74.94,75.05,74.87,74.99,46180.0,63.1605,63.2532,63.1015,63.2026,46180.0
2019-07-01 15:30:00,74.98,75.32,74.93,75.21,146774.0,63.1942,63.4807,63.152,63.388,146774.0
2019-07-02 09:30:00,75.55,75.7,75.28,75.48,57958.0,63.6746,63.801,63.447,63.6156,57958.0
2019-07-02 10:00:00,75.52,75.82,75.51,75.77,32067.0,63.6493,63.9021,63.6409,63.86,32067.0
2019-07-02 10:30:00,75.82,76.01,75.56,75.56,71399.0,63.9021,64.0623,63.683,63.683,71399.0
2019-07-02 11:00:00,75.61,75.67,75.37,75.45,42731.0,63.7251,63.7757,63.5229,63.5903,42731.0
2019-07-02 11:30:00,75.45,75.73,75.35,75.65,40198.0,63.5903,63.8263,63.506,63.7589,40198.0
2019-07-02 12:00:00,75.67,75.75,75.59,75.67,19299.0,63.7757,63.8431,63.7083,63.7757,19299.0
2019-07-02 12:30:00,75.67,75.69,75.53,75.55,26319.0,63.7757,63.7926,63.6577,63.6746,26319.0
2019-07-02 13:00:00,75.53,75.66,75.49,75.62,22710.0,63.6577,63.7673,63.624,63.7336,22710.0
2019-07-02 13:30:00,75.64,75.72,75.62,75.7,30232.0,63.7504,63.8179,63.7336,63.801,30232.0
2019-07-02 14:00:00,75.71,75.92,75.66,75.8,45802.0,63.8094,63.9864,63.7673,63.8853,45802.0
2019-07-02 14:30:00,75.81,75.95,75.7,75.86,53032.0,63.8937,64.0117,63.801,63.9359,53032.0
2019-07-02 15:00:00,75.86,75.92,75.8,75.9,57786.0,63.9359,63.9864,63.8853,63.9696,57786.0
2019-07-02 15:30:00,75.9,75.93,75.61,75.91,149986.0,63.9696,63.9948,63.7251,63.978,149986.0
2019-07-03 09:30:00,76.13,76.63,76.05,76.56,34629.0,64.1634,64.5848,64.096,64.5258,34629.0
2019-07-03 10:00:00,76.52,76.86,76.52,76.81,21197.0,64.4921,64.7787,64.4921,64.7365,21197.0
2019-07-03 10:30:00,76.84,76.86,76.64,76.77,16950.0,64.7618,64.7787,64.5932,64.7028,16950.0
2019-07-03 11:00:00,76.75,76.77,76.54,76.6,33563.0,64.686,64.7028,64.509,64.5595,33563.0
2019-07-03 11:30:00,76.6,76.97,76.6,76.93,23863.0,64.5595,64.8714,64.5595,64.8377,23863.0
2019-07-03 12:00:00,76.94,77.09,76.84,76.97,22072.0,64.8461,64.9725,64.7618,64.8714,22072.0
2019-07-03 12:30:00,76.96,76.99,76.44,76.52,80622.0,64.8629,64.8882,64.4247,64.4921,80622.0
2019-07-05 09:30:00,75.93,76.01,75.04,75.36,70254.0,63.9948,64.0623,63.2447,63.5144,70254.0
2019-07-05 10:00:00,75.31,75.73,75.26,75.65,18982.0,63.4723,63.8263,63.4302,63.7589,18982.0
2019-07-05 10:30:00,75.68,75.73,75.53,75.73,15159.0,63.7841,63.8263,63.6577,63.8263,15159.0
2019-07-05 11:00:00,75.74,75.97,75.67,75.93,37330.0,63.8347,64.0286,63.7757,63.9948,37330.0
2019-07-05 11:30:00,75.91,76.03,75.78,76.03,24670.0,63.978,64.0791,63.8684,64.0791,24670.0
2019-07-05 12:00:00,76.03,76.25,75.95,76.2,21359.0,64.0791,64.2645,64.0117,64.2224,21359.0
2019-07-05 12:30:00,76.2,76.31,76.16,76.2,17684.0,64.2224,64.3151,64.1887,64.2224,17684.0
2019-07-05 13:00:00,76.22,76.27,76.05,76.27,15419.0,64.2393,64.2814,64.096,64.2814,15419.0
2019-07-05 13:30:00,76.22,76.3,76.22,76.24,15376.0,64.2393,64.3067,64.2393,64.2561,15376.0
2019-07-05 14:00:00,76.26,76.42,76.25,76.42,18034.0,64.273,64.4078,64.2645,64.4078,18034.0
2019-07-05 14:30:00,76.44,76.6,76.44,76.51,18107.0,64.4247,64.5595,64.4247,64.4837,18107.0
2019-07-05 15:00:00,76.5,76.56,76.37,76.49,20057.0,64.4753,64.5258,64.3657,64.4668,20057.0
2019-07-05 15:30:00,76.55,76.59,76.28,76.47,106444.0,64.5174,64.5511,64.2898,64.45,106444.0
2019-07-08 09:30:00,76.56,76.79,76.46,76.48,13239.0,64.5258,64.7197,64.4415,64.4584,13239.0
2019-07-08 10:00:00,76.49,76.49,76.14,76.17,17072.0,64.4668,64.4668,64.1718,64.1971,17072.0
2019-07-08 10:30:00,76.19,76.38,76.17,76.3,30193.0,64.214,64.3741,64.1971,64.3067,30193.0
2019-07-08 11:00:00,76.28,76.31,76.1,76.16,28470.0,64.2898,64.3151,64.1381,64.1887,28470.0
2019-07-08 11:30:00,76.14,76.26,76.13,76.19,19404.0,64.1718,64.273,64.1634,64.214,19404.0
2019-07-08 12:00:00,76.2,76.2,75.95,75.97,35963.0,64.2224,64.2224,64.0117,64.0286,35963.0
2019-07-08 12:30:00,75.99,76.06,75.93,76.06,23780.0,64.0454,64.1044,63.9948,64.1044,23780.0
2019-07-08 13:00:00,76.07,76.18,76.02,76.17,18914.0,64.1128,64.2056,64.0707,64.1971,18914.0
2019-07-08 13:30:00,76.18,76.3,76.15,76.25,33577.0,64.2056,64.3067,64.1803,64.2645,33577.0
2019-07-08 14:00:00,76.28,76.45,76.26,76.45,25799.0,64.2898,64.4331,64.273,64.4331,25799.0
2019-07-08 14:30:00,76.46,76.48,76.33,76.41,18115.0,64.4415,64.4584,64.332,64.3994,18115.0
2019-07-08 15:00:00,76.4,76.61,76.3,76.59,40233.0,64.391,64.568,64.3067,64.5511,40233.0
2019-07-08 15:30:00,76.59,76.68,76.42,76.47,111193.0,64.5511,64.627,64.4078,64.45,111193.0
2019-07-09 09:30:00,76.35,76.63,76.03,76.03,19422.0,64.3488,64.5848,64.0791,64.0791,19422.0
2019-07-09 10:00:00,76.11,76.34,76.01,76.22,24571.0,64.1466,64.3404,64.0623,64.2393,24571.0
2019-07-09 10:30:00,76.22,76.27,75.97,76.08,33370.0,64.2393,64.2814,64.0286,64.1213,33370.0
2019-07-09 11:00:00,76.08,76.39,76.08,76.31,29671.0,64.1213,64.3825,64.1213,64.3151,29671.0
2019-07-09 11:30:00,76.33,76.37,76.11,76.22,17562.0,64.332,64.3657,64.1466,64.2393,17562.0
2019-07-09 12:00:00,76.23,76.32,76.19,76.32,16945.0,64.2477,64.3235,64.214,64.3235,16945.0
2019-07-09 12:30:00,76.33,76.46,76.32,76.42,29379.0,64.332,64.4415,64.3235,64.4078,29379.0
2019-07-09 13:00:00,76.43,76.45,76.26,76.27,16240.0,64.4163,64.4331,64.273,64.2814,16240.0
2019-07-09 13:30:00,76.29,76.31,76.22,76.25,23898.0,64.2983,64.3151,64.2393,64.2645,23898.0
2019-07-09 14:00:00,76.26,76.3,76.14,76.24,36668.0,64.273,64.3067,64.1718,64.2561,36668.0
2019-07-09 14:30:00,76.24,76.25,76.07,76.1,45787.0,64.2561,64.2645,64.1128,64.1381,45787.0
2019-07-09 15:00:00,76.11,76.41,76.1,76.33,39926.0,64.1466,64.3994,64.1381,64.332,39926.0
2019-07-09 15:30:00,76.33,76.7,76.3,76.61,135877.0,64.332,64.6438,64.3067,64.568,135877.0
2019-07-10 09:30:00,76.7,77.0,76.31,76.48,38036.0,64.6438,64.8967,64.3151,64.4584,38036.0
2019-07-10 10:00:00,76.53,76.82,76.4,76.73,24731.0,64.5005,64.745,64.391,64.6691,24731.0
2019-07-10 10:30:00,76.72,76.99,76.66,76.9,16426.0,64.6607,64.8882,64.6101,64.8124,16426.0
2019-07-10 11:00:00,76.88,76.88,76.64,76.69,26119.0,64.7955,64.7955,64.5932,64.6354,26119.0
2019-07-10 11:30:00,76.68,76.84,76.59,76.82,29552.0,64.627,64.7618,64.5511,64.745,29552.0
2019-07-10 12:00:00,76.84,76.92,76.79,76.81,18042.0,64.7618,64.8292,64.7197,64.7365,18042.0
2019-07-10 12:30:00,76.81,76.86,76.69,76.86,25245.0,64.7365,64.7787,64.6354,64.7787,25245.0
2019-07-10 13:00:00,76.86,76.89,76.78,76.8,14839.0,64.7787,64.8039,64.7112,64.7281,14839.0
2019-07-10 13:30:00,76.8,77.04,76.8,77.03,20439.0,64.7281,64.9304,64.7281,64.9219,20439.0
2019-07-10 14:00:00,77.05,77.12,76.88,76.95,17561.0,64.9388,64.9978,64.7955,64.8545,17561.0
2019-07-10 14:30:00,76.92,76.94,76.77,76.9,19694.0,64.8292,64.8461,64.7028,64.8124,19694.0
2019-07-10 15:00:00,76.9,76.93,76.64,76.68,31610.0,64.8124,64.8377,64.5932,64.627,31610.0
2019-07-10 15:30:00,76.66,76.81,76.6,76.66,100844.0,64.6101,64.7365,64.5595,64.6101,100844.0
2019-07-11 09:30:00,76.57,76.92,76.29,76.79,34035.0,64.5342,64.8292,64.2983,64.7197,34035.0
2019-07-11 10:00:00,76.8,77.09,76.77,76.9,11339.0,64.7281,64.9725,64.7028,64.8124,11339.0
2019-07-11 10:30:00,76.91,76.91,76.58,76.61,46652.0,64.8208,64.8208,64.5427,64.568,46652.0
2019-07-11 11:00:00,76.59,76.63,76.46,76.57,22023.0,64.5511,64.5848,64.4415,64.5342,22023.0
2019-07-11 11:30:00,76.57,76.66,76.47,76.48,17760.0,64.5342,64.6101,64.45,64.4584,17760.0
2019-07-11 12:00:00,76.46,76.49,76.38,76.47,17028.0,64.4415,64.4668,64.3741,64.45,17028.0
2019-07-11 12:30:00,76.47,76.5,76.4,76.42,22842.0,64.45,64.4753,64.391,64.4078,22842.0
2019-07-11 13:00:00,76.42,76.42,76.17,76.17,35048.0,64.4078,64.4078,64.1971,64.1971,35048.0
2019-07-11 13:30:00,76.17,76.18,76.03,76.06,29108.0,64.1971,64.2056,64.0791,64.1044,29108.0
2019-07-11 14:00:00,76.06,76.13,75.99,76.07,44444.0,64.1044,64.1634,64.0454,64.1128,44444.0
2019-07-11 14:30:00,76.08,76.31,76.07,76.25,31745.0,64.1213,64.3151,64.1128,64.2645,31745.0
2019-07-11 15:00:00,76.25,76.38,76.18,76.37,27934.0,64.2645,64.3741,64.2056,64.3657,27934.0
2019-07-11 15:30:00,76.37,76.7,76.37,76.68,75515.0,64.3657,64.6438,64.3657,64.627,75515.0
2019-07-12 09:30:00,76.58,76.72,75.97,75.98,17317.0,64.5427,64.6607,64.0286,64.037,17317.0
2019-07-12 10:00:00,75.99,76.13,75.77,76.08,21139.0,64.0454,64.1634,63.86,64.1213,21139.0
2019-07-12 10:30:00,76.1,76.13,75.88,76.06,24732.0,64.1381,64.1634,63.9527,64.1044,24732.0
2019-07-12 11:00:00,76.06,76.44,76.05,76.32,29858.0,64.1044,64.4247,64.096,64.3235,29858.0
2019-07-12 11:30:00,76.3,76.42,76.22,76.38,14578.0,64.3067,64.4078,64.2393,64.3741,14578.0
2019-07-12 12:00:00,76.39,76.54,76.37,76.4,26035.0,64.3825,64.509,64.3657,64.391,26035.0
2019-07-12 12:30:00,76.38,76.4,76.18,76.29,43728.0,64.3741,64.391,64.2056,64.2983,43728.0
2019-07-12 13:00:00,76.27,76.27,76.17,76.17,13485.0,64.2814,64.2814,64.1971,64.1971,13485.0
2019-07-12 13:30:00,76.17,76.37,76.17,76.37,15272.0,64.1971,64.3657,64.1971,64.3657,15272.0
2019-07-12 14:00:00,76.36,76.38,76.25,76.3,18045.0,64.3573,64.3741,64.2645,64.3067,18045.0
2019-07-12 14:30:00,76.29,76.42,76.28,76.4,26991.0,64.2983,64.4078,64.2898,64.391,26991.0
2019-07-12 15:00:00,76.41,76.41,76.11,76.13,41070.0,64.3994,64.3994,64.1466,64.1634,41070.0
2019-07-12 15:30:00,76.13,76.24,76.07,76.14,122851.0,64.1634,64.2561,64.1128,64.1718,122851.0
2019-07-15 09:30:00,76.1,76.39,75.79,76.29,28951.0,64.1381,64.3825,63.8769,64.2983,28951.0
2019-07-15 10:00:00,76.27,76.54,76.23,76.23,29191.0,64.2814,64.509,64.2477,64.2477,29191.0
2019-07-15 10:30:00,76.2,76.24,76.04,76.16,16667.0,64.2224,64.2561,64.0876,64.1887,16667.0
2019-07-15 11:00:00,76.17,76.26,75.99,76.08,14321.0,64.1971,64.273,64.0454,64.1213,14321.0
2019-07-15 11:30:00,76.1,76.16,75.92,75.98,13175.0,64.1381,64.1887,63.9864,64.037,13175.0
2019-07-15 12:00:00,75.98,76.14,75.96,76.12,13225.0,64.037,64.1718,64.0201,64.155,13225.0
2019-07-15 12:30:00,76.11,76.24,76.07,76.24,13359.0,64.1466,64.2561,64.1128,64.2561,13359.0
2019-07-15 13:00:00,76.23,76.29,76.1,76.29,12394.0,64.2477,64.2983,64.1381,64.2983,12394.0
2019-07-15 13:30:00,76.28,76.32,76.18,76.26,22059.0,64.2898,64.3235,64.2056,64.273,22059.0
2019-07-15 14:00:00,76.22,76.41,76.21,76.33,17383.0,64.2393,64.3994,64.2308,64.332,17383.0
2019-07-15 14:30:00,76.31,76.33,76.24,76.3,9256.0,64.3151,64.332,64.2561,64.3067,9256.0
2019-07-15 15:00:00,76.31,76.37,76.27,76.27,11652.0,64.3151,64.3657,64.2814,64.2814,11652.0
2019-07-15 15:30:00,76.25,76.38,76.17,76.29,90592.0,64.2645,64.3741,64.1971,64.2983,90592.0
2019-07-16 09:30:00,76.07,76.43,76.07,76.13,23556.0,64.1128,64.4163,64.1128,64.1634,23556.0
2019-07-16 10:00:00,76.06,76.06,75.68,75.86,27147.0,64.1044,64.1044,63.7841,63.9359,27147.0
2019-07-16 10:30:00,75.82,75.89,75.73,75.76,45849.0,63.9021,63.9611,63.8263,63.8516,45849.0
2019-07-16 11:00:00,75.77,75.83,75.73,75.78,50745.0,63.86,63.9106,63.8263,63.8684,50745.0
2019-07-16 11:30:00,75.78,75.84,75.62,75.63,38544.0,63.8684,63.919,63.7336,63.742,38544.0
2019-07-16 12:00:00,75.63,75.95,75.57,75.89,43735.0,63.742,64.0117,63.6914,63.9611,43735.0
2019-07-16 12:30:00,75.9,75.91,75.77,75.84,48497.0,63.9696,63.978,63.86,63.919,48497.0
2019-07-16 13:00:00,75.85,76.1,75.85,76.04,18357.0,63.9274,64.1381,63.9274,64.0876,18357.0
2019-07-16 13:30:00,76.05,76.06,75.87,75.92,35536.0,64.096,64.1044,63.9443,63.9864,35536.0
2019-07-16 14:00:00,75.93,76.23,75.93,76.23,85572.0,63.9948,64.2477,63.9948,64.2477,85572.0
2019-07-16 14:30:00,76.23,76.29,76.08,76.08,123425.0,64.2477,64.2983,64.1213,64.1213,123425.0
2019-07-16 15:00:00,76.09,76.23,76.07,76.08,96501.0,64.1297,64.2477,64.1128,64.1213,96501.0
2019-07-16 15:30:00,76.07,76.31,75.98,76.23,194754.0,64.1128,64.3151,64.037,64.2477,194754.0
2019-07-17 09:30:00,76.56,76.95,76.5,76.73,21016.0,64.5258,64.8545,64.4753,64.6691,21016.0
2019-07-17 10:00:00,76.76,77.08,76.71,76.83,101600.0,64.6944,64.9641,64.6522,64.7534,101600.0
2019-07-17 10:30:00,76.84,77.22,76.79,77.2,38342.0,64.7618,65.0821,64.7197,65.0652,38342.0
2019-07-17 11:00:00,77.21,77.28,77.01,77.01,59900.0,65.0736,65.1326,64.9051,64.9051,59900.0
2019-07-17 11:30:00,77.02,77.05,76.88,76.98,23765.0,64.9135,64.9388,64.7955,64.8798,23765.0
2019-07-17 12:00:00,76.98,77.1,76.93,77.04,30932.0,64.8798,64.9809,64.8377,64.9304,30932.0
2019-07-17 12:30:00,77.03,77.08,76.93,76.95,42715.0,64.9219,64.9641,64.8377,64.8545,42715.0
2019-07-17 13:00:00,76.94,76.96,76.83,76.93,20572.0,64.8461,64.8629,64.7534,64.8377,20572.0
2019-07-17 13:30:00,76.95,77.16,76.95,77.06,44718.0,64.8545,65.0315,64.8545,64.9472,44718.0
2019-07-17 14:00:00,77.04,77.04,76.75,76.81,19979.0,64.9304,64.9304,64.686,64.7365,19979.0
2019-07-17 14:30:00,76.81,76.89,76.76,76.81,33542.0,64.7365,64.8039,64.6944,64.7365,33542.0
2019-07-17 15:00:00,76.8,76.87,76.67,76.78,37778.0,64.7281,64.7871,64.6185,64.7112,37778.0
2019-07-17 15:30:00,76.78,77.01,76.69,76.74,130482.0,64.7112,64.9051,64.6354,64.6775,130482.0
2019-07-18 09:30:00,76.8,76.98,76.17,76.25,28429.0,64.7281,64.8798,64.1971,64.2645,28429.0
2019-07-18 10:00:00,76.23,76.48,76.12,76.45,27036.0,64.2477,64.4584,64.155,64.4331,27036.0
2019-07-18 10:30:00,76.44,76.55,76.3,76.55,25475.0,64.4247,64.5174,64.3067,64.5174,25475.0
2019-07-18 11:00:00,76.55,76.65,76.41,76.55,30130.0,64.5174,64.6017,64.3994,64.5174,30130.0
2019-07-18 11:30:00,76.54,76.54,76.38,76.44,28084.0,64.509,64.509,64.3741,64.4247,28084.0
2019-07-18 12:00:00,76.45,76.65,76.43,76.55,43476.0,64.4331,64.6017,64.4163,64.5174,43476.0
2019-07-18 12:30:00,76.56,76.72,76.47,76.66,24961.0,64.5258,64.6607,64.45,64.6101,24961.0
2019-07-18 13:00:00,76.66,76.94,76.66,76.82,57389.0,64.6101,64.8461,64.6101,64.745,57389.0
2019-07-18 13:30:00,76.82,76.83,76.66,76.74,37222.0,64.745,64.7534,64.6101,64.6775,37222.0
2019-07-18 14:00:00,76.75,77.04,76.75,76.97,16128.0,64.686,64.9304,64.686,64.8714,16128.0
2019-07-18 14:30:00,76.96,77.06,76.92,77.04,38093.0,64.8629,64.9472,64.8292,64.9304,38093.0
2019-07-18 15:00:00,77.06,77.13,76.97,77.0,24818.0,64.9472,65.0062,64.8714,64.8967,24818.0
2019-07-18 15:30:00,77.01,77.2,76.97,77.16,125203.0,64.9051,65.0652,64.8714,65.0315,125203.0
2019-07-19 09:30:00,77.02,77.09,76.66,77.08,65041.0,64.9135,64.9725,64.6101,64.9641,65041.0
2019-07-19 10:00:00,77.07,77.21,76.84,76.86,14027.0,64.9557,65.0736,64.7618,64.7787,14027.0
2019-07-19 10:30:00,76.89,77.06,76.78,76.95,18225.0,64.8039,64.9472,64.7112,64.8545,18225.0
2019-07-19 11:00:00,76.95,77.01,76.72,76.75,41497.0,64.8545,64.9051,64.6607,64.686,41497.0
2019-07-19 11:30:00,76.74,76.93,76.61,76.65,16682.0,64.6775,64.8377,64.568,64.6017,16682.0
2019-07-19 12:00:00,76.63,76.79,76.62,76.78,14771.0,64.5848,64.7197,64.5764,64.7112,14771.0
2019-07-19 12:30:00,76.76,76.82,76.69,76.8,14860.0,64.6944,64.745,64.6354,64.7281,14860.0
2019-07-19 13:00:00,76.8,76.81,76.54,76.54,22140.0,64.7281,64.7365,64.509,64.509,22140.0
2019-07-19 13:30:00,76.54,76.54,76.39,76.44,14646.0,64.509,64.509,64.3825,64.4247,14646.0
2019-07-19 14:00:00,76.44,76.54,76.33,76.38,18608.0,64.4247,64.509,64.332,64.3741,18608.0
2019-07-19 14:30:00,76.39,76.45,76.25,76.36,32110.0,64.3825,64.4331,64.2645,64.3573,32110.0
2019-07-19 15:00:00,76.36,76.36,76.02,76.15,37287.0,64.3573,64.3573,64.0707,64.1803,37287.0
2019-07-19 15:30:00,76.16,76.41,75.95,75.98,142056.0,64.1887,64.3994,64.0117,64.037,142056.0
2019-07-22 09:30:00,76.13,76.2,75.42,75.93,30737.0,64.1634,64.2224,63.565,63.9948,30737.0
2019-07-22 10:00:00,75.89,76.19,75.78,76.16,118272.0,63.9611,64.214,63.8684,64.1887,118272.0
2019-07-22 10:30:00,76.13,76.48,76.12,76.38,60192.0,64.1634,64.4584,64.155,64.3741,60192.0
2019-07-22 11:00:00,76.39,76.49,76.09,76.13,70828.0,64.3825,64.4668,64.1297,64.1634,70828.0
2019-07-22 11:30:00,76.13,76.15,75.93,75.97,38090.0,64.1634,64.1803,63.9948,64.0286,38090.0
2019-07-22 12:00:00,75.97,76.17,75.9,76.17,45804.0,64.0286,64.1971,63.9696,64.1971,45804.0
2019-07-22 12:30:00,76.19,76.46,76.18,76.38,30704.0,64.214,64.4415,64.2056,64.3741,30704.0
2019-07-22 13:00:00,76.38,76.59,76.38,76.54,49673.0,64.3741,64.5511,64.3741,64.509,49673.0
2019-07-22 13:30:00,76.54,76.69,76.53,76.55,33189.0,64.509,64.6354,64.5005,64.5174,33189.0
2019-07-22 14:00:00,76.52,76.57,76.49,76.53,19171.0,64.4921,64.5342,64.4668,64.5005,19171.0
2019-07-22 14:30:00,76.53,76.67,76.52,76.67,29856.0,64.5005,64.6185,64.4921,64.6185,29856.0
2019-07-22 15:00:00,76.67,76.74,76.36,76.44,38595.0,64.6185,64.6775,64.3573,64.4247,38595.0
2019-07-22 15:30:00,76.43,76.45,76.01,76.28,183847.0,64.4163,64.4331,64.0623,64.2898,183847.0
2019-07-23 09:30:00,76.3,76.6,75.71,76.05,40669.0,64.3067,64.5595,63.8094,64.096,40669.0
2019-07-23 10:00:00,76.06,76.43,76.06,76.36,57463.0,64.1044,64.4163,64.1044,64.3573,57463.0
2019-07-23 10:30:00,76.33,76.67,76.33,76.48,41290.0,64.332,64.6185,64.332,64.4584,41290.0
2019-07-23 11:00:00,76.47,76.52,76.13,76.22,25494.0,64.45,64.4921,64.1634,64.2393,25494.0
2019-07-23 11:30:00,76.19,76.19,76.0,76.06,17968.0,64.214,64.214,64.0538,64.1044,17968.0
2019-07-23 12:00:00,76.05,76.28,75.93,76.19,36545.0,64.096,64.2898,63.9948,64.214,36545.0
2019-07-23 12:30:00,76.18,76.27,76.13,76.22,32907.0,64.2056,64.2814,64.1634,64.2393,32907.0
2019-07-23 13:00:00,76.21,76.21,76.0,76.0,27935.0,64.2308,64.2308,64.0538,64.0538,27935.0
2019-07-23 13:30:00,76.0,76.28,75.93,76.23,71166.0,64.0538,64.2898,63.9948,64.2477,71166.0
2019-07-23 14:00:00,76.22,76.28,76.18,76.2,24793.0,64.2393,64.2898,64.2056,64.2224,24793.0
2019-07-23 14:30:00,76.21,76.28,76.19,76.27,73582.0,64.2308,64.2898,64.214,64.2814,73582.0
2019-07-23 15:00:00,76.28,76.35,76.16,76.33,25915.0,64.2898,64.3488,64.1887,64.332,25915.0
2019-07-23 15:30:00,76.32,76.44,76.2,76.23,136345.0,64.3235,64.4247,64.2224,64.2477,136345.0
2019-07-24 09:30:00,76.61,76.61,75.77,75.99,62242.0,64.568,64.568,63.86,64.0454,62242.0
2019-07-24 10:00:00,75.96,76.18,75.95,76.01,13267.0,64.0201,64.2056,64.0117,64.0623,13267.0
2019-07-24 10:30:00,76.01,76.27,76.0,76.06,16812.0,64.0623,64.2814,64.0538,64.1044,16812.0
2019-07-24 11:00:00,76.08,76.09,75.71,75.84,32705.0,64.1213,64.1297,63.8094,63.919,32705.0
2019-07-24 11:30:00,75.86,76.05,75.84,76.01,15065.0,63.9359,64.096,63.919,64.0623,15065.0
2019-07-24 12:00:00,76.0,76.15,75.94,76.07,16867.0,64.0538,64.1803,64.0033,64.1128,16867.0
2019-07-24 12:30:00,76.05,76.1,76.0,76.06,10933.0,64.096,64.1381,64.0538,64.1044,10933.0
2019-07-24 13:00:00,76.06,76.08,75.94,75.98,17028.0,64.1044,64.1213,64.0033,64.037,17028.0
2019-07-24 13:30:00,75.97,76.16,75.92,76.1,14306.0,64.0286,64.1887,63.9864,64.1381,14306.0
2019-07-24 14:00:00,76.1,76.15,76.06,76.1,22595.0,64.1381,64.1803,64.1044,64.1381,22595.0
2019-07-24 14:30:00,76.12,76.18,76.05,76.18,30090.0,64.155,64.2056,64.096,64.2056,30090.0
2019-07-24 15:00:00,76.17,76.22,76.07,76.14,41511.0,64.1971,64.2393,64.1128,64.1718,41511.0
2019-07-24 15:30:00,76.14,76.46,76.05,76.43,172152.0,64.1718,64.4415,64.096,64.4163,172152.0
2019-07-25 09:30:00,76.9,77.07,76.51,76.51,107447.0,64.8124,64.9557,64.4837,64.4837,107447.0
2019-07-25 10:00:00,76.52,76.55,76.29,76.42,62063.0,64.4921,64.5174,64.2983,64.4078,62063.0
2019-07-25 10:30:00,76.38,76.41,76.17,76.31,42753.0,64.3741,64.3994,64.1971,64.3151,42753.0
2019-07-25 11:00:00,76.32,76.42,76.08,76.37,73596.0,64.3235,64.4078,64.1213,64.3657,73596.0
2019-07-25 11:30:00,76.37,76.4,76.11,76.22,34254.0,64.3657,64.391,64.1466,64.2393,34254.0
2019-07-25 12:00:00,76.23,76.23,76.03,76.09,26211.0,64.2477,64.2477,64.0791,64.1297,26211.0
2019-07-25 12:30:00,76.09,76.21,75.94,76.19,102479.0,64.1297,64.2308,64.0033,64.214,102479.0
2019-07-25 13:00:00,76.18,76.26,76.09,76.23,24904.0,64.2056,64.273,64.1297,64.2477,24904.0
2019-07-25 13:30:00,76.24,76.41,76.19,76.26,28343.0,64.2561,64.3994,64.214,64.273,28343.0
2019-07-25 14:00:00,76.27,76.46,76.26,76.42,22043.0,64.2814,64.4415,64.273,64.4078,22043.0
2019-07-25 14:30:00,76.42,76.49,76.2,76.25,36360.0,64.4078,64.4668,64.2224,64.2645,36360.0
2019-07-25 15:00:00,76.23,76.28,76.07,76.14,49737.0,64.2477,64.2898,64.1128,64.1718,49737.0
2019-07-25 15:30:00,76.15,76.37,76.08,76.27,141126.0,64.1803,64.3657,64.1213,64.2814,141126.0
2019-07-26 09:30:00,76.35,76.68,75.9,75.99,98254.0,64.3488,64.627,63.9696,64.0454,98254.0
2019-07-26 10:00:00,75.96,76.45,75.93,76.45,58302.0,64.0201,64.4331,63.9948,64.4331,58302.0
2019-07-26 10:30:00,76.45,76.66,76.45,76.56,29097.0,64.4331,64.6101,64.4331,64.5258,29097.0
2019-07-26 11:00:00,76.58,76.69,76.47,76.56,49221.0,64.5427,64.6354,64.45,64.5258,49221.0
2019-07-26 11:30:00,76.56,76.82,76.55,76.67,41630.0,64.5258,64.745,64.5174,64.6185,41630.0
2019-07-26 12:00:00,76.63,76.69,76.52,76.63,35388.0,64.5848,64.6354,64.4921,64.5848,35388.0
2019-07-26 12:30:00,76.65,76.65,76.46,76.53,30256.0,64.6017,64.6017,64.4415,64.5005,30256.0
2019-07-26 13:00:00,76.53,76.61,76.52,76.54,17584.0,64.5005,64.568,64.4921,64.509,17584.0
2019-07-26 13:30:00,76.53,76.55,76.44,76.49,20805.0,64.5005,64.5174,64.4247,64.4668,20805.0
2019-07-26 14:00:00,76.5,76.54,76.31,76.44,22145.0,64.4753,64.509,64.3151,64.4247,22145.0
2019-07-26 14:30:00,76.44,76.5,76.35,76.48,14830.0,64.4247,64.4753,64.3488,64.4584,14830.0
2019-07-26 15:00:00,76.49,76.67,76.44,76.57,52889.0,64.4668,64.6185,64.4247,64.5342,52889.0
2019-07-26 15:30:00,76.58,76.74,76.56,76.6,140599.0,64.5427,64.6775,64.5258,64.5595,140599.0
2019-07-29 09:30:00,76.8,76.92,76.53,76.68,31512.0,64.7281,64.8292,64.5005,64.627,31512.0
2019-07-29 10:00:00,76.67,77.18,76.59,77.08,35493.0,64.6185,65.0484,64.5511,64.9641,35493.0
2019-07-29 10:30:00,77.01,77.04,76.44,76.44,25011.0,64.9051,64.9304,64.4247,64.4247,25011.0
2019-07-29 11:00:00,76.42,76.48,76.3,76.39,52945.0,64.4078,64.4584,64.3067,64.3825,52945.0
2019-07-29 11:30:00,76.38,76.51,76.37,76.4,30265.0,64.3741,64.4837,64.3657,64.391,30265.0
2019-07-29 12:00:00,76.4,76.42,76.22,76.38,68513.0,64.391,64.4078,64.2393,64.3741,68513.0
2019-07-29 12:30:00,76.36,76.4,76.14,76.39,28399.0,64.3573,64.391,64.1718,64.3825,28399.0
2019-07-29 13:00:00,76.35,76.46,76.27,76.45,19740.0,64.3488,64.4415,64.2814,64.4331,19740.0
2019-07-29 13:30:00,76.46,76.54,76.42,76.45,29889.0,64.4415,64.509,64.4078,64.4331,29889.0
2019-07-29 14:00:00,76.41,76.51,76.35,76.49,29905.0,64.3994,64.4837,64.3488,64.4668,29905.0
2019-07-29 14:30:00,76.54,76.67,76.52,76.67,22635.0,64.509,64.6185,64.4921,64.6185,22635.0
2019-07-29 15:00:00,76.67,76.8,76.6,76.74,60497.0,64.6185,64.7281,64.5595,64.6775,60497.0
2019-07-29 15:30:00,76.75,76.95,76.75,76.85,174155.0,64.686,64.8545,64.686,64.7702,174155.0
2019-07-30 09:30:00,76.76,77.1,76.69,77.1,21777.0,64.6944,64.9809,64.6354,64.9809,21777.0
2019-07-30 10:00:00,77.09,77.19,76.9,77.12,23733.0,64.9725,65.0568,64.8124,64.9978,23733.0
2019-07-30 10:30:00,77.13,77.26,77.05,77.21,25149.0,65.0062,65.1158,64.9388,65.0736,25149.0
2019-07-30 11:00:00,77.18,77.19,76.72,76.84,48414.0,65.0484,65.0568,64.6607,64.7618,48414.0
2019-07-30 11:30:00,76.84,76.84,76.55,76.59,19244.0,64.7618,64.7618,64.5174,64.5511,19244.0
2019-07-30 12:00:00,76.59,76.73,76.36,76.43,34603.0,64.5511,64.6691,64.3573,64.4163,34603.0
2019-07-30 12:30:00,76.44,76.57,76.34,76.39,44231.0,64.4247,64.5342,64.3404,64.3825,44231.0
2019-07-30 13:00:00,76.38,76.38,76.06,76.12,43001.0,64.3741,64.3741,64.1044,64.155,43001.0
2019-07-30 13:30:00,76.12,76.13,75.84,75.96,33818.0,64.155,64.1634,63.919,64.0201,33818.0
2019-07-30 14:00:00,75.96,76.12,75.87,75.9,64909.0,64.0201,64.155,63.9443,63.9696,64909.0
2019-07-30 14:30:00,75.9,76.11,75.82,76.09,35106.0,63.9696,64.1466,63.9021,64.1297,35106.0
2019-07-30 15:00:00,76.1,76.16,75.93,76.0,43306.0,64.1381,64.1887,63.9948,64.0538,43306.0
2019-07-30 15:30:00,76.0,76.23,75.97,76.23,150289.0,64.0538,64.2477,64.0286,64.2477,150289.0
2019-07-31 09:30:00,76.18,76.58,75.97,76.39,52631.0,64.2056,64.5427,64.0286,64.3825,52631.0
2019-07-31 10:00:00,76.4,76.4,76.06,76.31,18451.0,64.391,64.391,64.1044,64.3151,18451.0
2019-07-31 10:30:00,76.28,76.61,76.23,76.49,18344.0,64.2898,64.568,64.2477,64.4668,18344.0
2019-07-31 11:00:00,76.53,76.58,76.3,76.3,40125.0,64.5005,64.5427,64.3067,64.3067,40125.0
2019-07-31 11:30:00,76.29,76.56,76.24,76.53,12489.0,64.2983,64.5258,64.2561,64.5005,12489.0
2019-07-31 12:00:00,76.53,76.61,76.45,76.48,13839.0,64.5005,64.568,64.4331,64.4584,13839.0
2019-07-31 12:30:00,76.44,76.69,76.33,76.66,21128.0,64.4247,64.6354,64.332,64.6101,21128.0
2019-07-31 13:00:00,76.64,76.67,76.53,76.61,13433.0,64.5932,64.6185,64.5005,64.568,13433.0
2019-07-31 13:30:00,76.58,76.67,76.52,76.57,31157.0,64.5427,64.6185,64.4921,64.5342,31157.0
2019-07-31 14:00:00,76.52,76.55,76.1,76.5,31165.0,64.4921,64.5174,64.1381,64.4753,31165.0
2019-07-31 14:30:00,76.51,76.55,75.44,75.99,40273.0,64.4837,64.5174,63.5819,64.0454,40273.0
2019-07-31 15:00:00,75.93,76.33,75.88,76.11,34985.0,63.9948,64.332,63.9527,64.1466,34985.0
2019-07-31 15:30:00,76.08,76.2,75.61,75.7,202923.0,64.1213,64.2224,63.7251,63.801,202923.0
2019-08-01 09:30:00,75.6,75.95,75.37,75.8,28355.0,63.7167,64.0117,63.5229,63.8853,28355.0
2019-08-01 10:00:00,75.83,76.43,75.72,76.1,32322.0,63.9106,64.4163,63.8179,64.1381,32322.0
2019-08-01 10:30:00,76.13,76.29,76.04,76.22,56480.0,64.1634,64.2983,64.0876,64.2393,56480.0
2019-08-01 11:00:00,76.23,76.36,76.03,76.28,82110.0,64.2477,64.3573,64.0791,64.2898,82110.0
2019-08-01 11:30:00,76.3,76.32,76.04,76.1,45310.0,64.3067,64.3235,64.0876,64.1381,45310.0
2019-08-01 12:00:00,76.1,76.22,75.99,76.03,56471.0,64.1381,64.2393,64.0454,64.0791,56471.0
2019-08-01 12:30:00,76.04,76.73,76.03,76.73,200411.0,64.0876,64.6691,64.0791,64.6691,200411.0
2019-08-01 13:00:00,76.71,76.89,76.35,76.38,237435.0,64.6522,64.8039,64.3488,64.3741,237435.0
2019-08-01 13:30:00,76.37,76.96,76.33,76.9,136639.0,64.3657,64.8629,64.332,64.8124,136639.0
2019-08-01 14:00:00,76.91,77.09,76.42,77.08,110367.0,64.8208,64.9725,64.4078,64.9641,110367.0
2019-08-01 14:30:00,77.11,77.11,76.72,76.94,93081.0,64.9894,64.9894,64.6607,64.8461,93081.0
2019-08-01 15:00:00,76.95,77.03,76.8,76.95,135711.0,64.8545,64.9219,64.7281,64.8545,135711.0
2019-08-01 15:30:00,76.94,76.97,76.51,76.68,340872.0,64.8461,64.8714,64.4837,64.627,340872.0
2019-08-02 09:30:00,76.68,77.41,75.42,76.35,152840.0,64.627,65.2422,63.565,64.3488,152840.0
2019-08-02 10:00:00,76.39,76.72,76.27,76.72,106571.0,64.3825,64.6607,64.2814,64.6607,106571.0
2019-08-02 10:30:00,76.75,76.79,76.39,76.59,95607.0,64.686,64.7197,64.3825,64.5511,95607.0
2019-08-02 11:00:00,76.59,76.6,76.3,76.33,96073.0,64.5511,64.5595,64.3067,64.332,96073.0
2019-08-02 11:30:00,76.33,76.35,76.15,76.25,54350.0,64.332,64.3488,64.1803,64.2645,54350.0
2019-08-02 12:00:00,76.25,76.53,76.0,76.46,130528.0,64.2645,64.5005,64.0538,64.4415,130528.0
2019-08-02 12:30:00,76.46,76.47,75.95,75.95,68660.0,64.4415,64.45,64.0117,64.0117,68660.0
2019-08-02 13:00:00,75.95,76.01,75.73,75.98,58540.0,64.0117,64.0623,63.8263,64.037,58540.0
2019-08-02 13:30:00,75.97,76.0,75.81,75.84,81902.0,64.0286,64.0538,63.8937,63.919,81902.0
2019-08-02 14:00:00,75.84,76.02,75.8,75.92,56035.0,63.919,64.0707,63.8853,63.9864,56035.0
2019-08-02 14:30:00,75.9,75.9,75.81,75.9,84086.0,63.9696,63.9696,63.8937,63.9696,84086.0
2019-08-02 15:00:00,75.9,76.03,75.81,76.01,111022.0,63.9696,64.0791,63.8937,64.0623,111022.0
2019-08-02 15:30:00,76.02,76.4,75.64,75.74,375630.0,64.0707,64.391,63.7504,63.8347,375630.0
2019-08-05 09:30:00,76.08,76.29,75.46,75.8,46636.0,64.1213,64.2983,63.5987,63.8853,46636.0
2019-08-05 10:00:00,75.79,76.29,75.7,76.0,43636.0,63.8769,64.2983,63.801,64.0538,43636.0
2019-08-05 10:30:00,76.0,76.18,75.71,76.02,40766.0,64.0538,64.2056,63.8094,64.0707,40766.0
2019-08-05 11:00:00,76.05,76.55,76.05,76.37,59103.0,64.096,64.5174,64.096,64.3657,59103.0
2019-08-05 11:30:00,76.37,76.7,76.18,76.61,53900.0,64.3657,64.6438,64.2056,64.568,53900.0
2019-08-05 12:00:00,76.59,76.59,76.18,76.26,43095.0,64.5511,64.5511,64.2056,64.273,43095.0
2019-08-05 12:30:00,76.25,76.32,75.92,75.96,33065.0,64.2645,64.3235,63.9864,64.0201,33065.0
2019-08-05 13:00:00,75.95,76.12,75.88,75.93,20978.0,64.0117,64.155,63.9527,63.9948,20978.0
2019-08-05 13:30:00,75.92,76.09,75.59,75.64,34310.0,63.9864,64.1297,63.7083,63.7504,34310.0
2019-08-05 14:00:00,75.64,75.83,75.53,75.56,34628.0,63.7504,63.9106,63.6577,63.683,34628.0
2019-08-05 14:30:00,75.57,75.58,75.1,75.22,70065.0,63.6914,63.6999,63.2953,63.3964,70065.0
2019-08-05 15:00:00,75.21,75.22,74.67,74.74,123745.0,63.388,63.3964,62.9329,62.9919,123745.0
2019-08-05 15:30:00,74.73,75.13,74.63,75.04,331489.0,62.9835,63.3206,62.8992,63.2447,331489.0
2019-08-06 09:30:00,75.06,75.15,74.0,74.14,706810.0,63.2616,63.3375,62.3682,62.4862,706810.0
2019-08-06 10:00:00,74.16,74.27,73.67,74.13,321153.0,62.5031,62.5958,62.0901,62.4778,321153.0
2019-08-06 10:30:00,74.13,74.56,74.13,74.16,205260.0,62.4778,62.8402,62.4778,62.5031,205260.0
2019-08-06 11:00:00,74.17,74.54,74.09,74.52,181667.0,62.5115,62.8233,62.4441,62.8065,181667.0
2019-08-06 11:30:00,74.53,74.56,74.17,74.33,93992.0,62.8149,62.8402,62.5115,62.6463,93992.0
2019-08-06 12:00:00,74.36,74.57,74.29,74.41,82246.0,62.6716,62.8486,62.6126,62.7138,82246.0
2019-08-06 12:30:00,74.41,74.63,74.39,74.63,164973.0,62.7138,62.8992,62.6969,62.8992,164973.0
2019-08-06 13:00:00,74.63,74.87,74.62,74.75,345053.0,62.8992,63.1015,62.8908,63.0003,345053.0
2019-08-06 13:30:00,74.78,75.0,74.68,74.89,224953.0,63.0256,63.211,62.9413,63.1183,224953.0
2019-08-06 14:00:00,74.88,75.19,74.82,75.15,202832.0,63.1099,63.3712,63.0593,63.3375,202832.0
2019-08-06 14:30:00,75.14,75.35,74.79,74.88,247094.0,63.329,63.506,63.034,63.1099,247094.0
2019-08-06 15:00:00,74.88,75.11,74.8,74.98,352108.0,63.1099,63.3037,63.0425,63.1942,352108.0
2019-08-06 15:30:00,74.98,75.35,74.79,75.0,864064.0,63.1942,63.506,63.034,63.211,864064.0
2019-08-07 09:30:00,75.11,75.11,74.02,74.65,63845.0,63.3037,63.3037,62.3851,62.916,63845.0
2019-08-07 10:00:00,74.66,75.42,74.58,75.33,151309.0,62.9245,63.565,62.857,63.4892,151309.0
2019-08-07 10:30:00,75.33,75.5,75.2,75.39,64960.0,63.4892,63.6324,63.3796,63.5397,64960.0
2019-08-07 11:00:00,75.35,75.47,74.94,74.97,58200.0,63.506,63.6072,63.1605,63.1857,58200.0
2019-08-07 11:30:00,74.97,75.14,74.76,74.76,42785.0,63.1857,63.329,63.0088,63.0088,42785.0
2019-08-07 12:00:00,74.79,74.79,74.42,74.63,99127.0,63.034,63.034,62.7222,62.8992,99127.0
2019-08-07 12:30:00,74.62,75.13,74.59,75.11,47391.0,62.8908,63.3206,62.8655,63.3037,47391.0
2019-08-07 13:00:00,75.11,75.17,75.02,75.09,80571.0,63.3037,63.3543,63.2279,63.2869,80571.0
2019-08-07 13:30:00,75.08,75.39,75.08,75.2,48023.0,63.2785,63.5397,63.2785,63.3796,48023.0
2019-08-07 14:00:00,75.19,75.48,75.16,75.44,66714.0,63.3712,63.6156,63.3459,63.5819,66714.0
2019-08-07 14:30:00,75.45,75.56,75.41,75.54,171317.0,63.5903,63.683,63.5566,63.6661,171317.0
2019-08-07 15:00:00,75.55,75.63,75.33,75.56,143209.0,63.6746,63.742,63.4892,63.683,143209.0
2019-08-07 15:30:00,75.56,75.64,74.97,75.22,728576.0,63.683,63.7504,63.1857,63.3964,728576.0
2019-08-08 09:30:00,75.09,75.35,74.41,75.35,57777.0,63.2869,63.506,62.7138,63.506,57777.0
2019-08-08 10:00:00,75.37,75.7,75.15,75.67,102603.0,63.5229,63.801,63.3375,63.7757,102603.0
2019-08-08 10:30:00,75.64,75.87,75.53,75.81,99796.0,63.7504,63.9443,63.6577,63.8937,99796.0
2019-08-08 11:00:00,75.82,76.15,75.81,76.1,115052.0,63.9021,64.1803,63.8937,64.1381,115052.0
2019-08-08 11:30:00,76.11,76.15,76.0,76.14,114081.0,64.1466,64.1803,64.0538,64.1718,114081.0
2019-08-08 12:00:00,76.14,76.2,76.07,76.12,147128.0,64.1718,64.2224,64.1128,64.155,147128.0
2019-08-08 12:30:00,76.14,76.4,76.13,76.38,127348.0,64.1718,64.391,64.1634,64.3741,127348.0
2019-08-08 13:00:00,76.39,76.5,76.25,76.29,86750.0,64.3825,64.4753,64.2645,64.2983,86750.0
2019-08-08 13:30:00,76.3,76.43,76.19,76.37,85400.0,64.3067,64.4163,64.214,64.3657,85400.0
2019-08-08 14:00:00,76.37,76.4,76.25,76.3,80913.0,64.3657,64.391,64.2645,64.3067,80913.0
2019-08-08 14:30:00,76.3,76.45,76.28,76.35,160860.0,64.3067,64.4331,64.2898,64.3488,160860.0
2019-08-08 15:00:00,76.34,76.42,76.26,76.31,147116.0,64.3404,64.4078,64.273,64.3151,147116.0
2019-08-08 15:30:00,76.31,76.42,76.17,76.33,466012.0,64.3151,64.4078,64.1971,64.332,466012.0
2019-08-09 09:30:00,76.42,76.8,75.59,76.36,60057.0,64.4078,64.7281,63.7083,64.3573,60057.0
2019-08-09 10:00:00,76.34,76.59,76.3,76.55,48151.0,64.3404,64.5511,64.3067,64.5174,48151.0
2019-08-09 10:30:00,76.56,76.57,76.27,76.5,78987.0,64.5258,64.5342,64.2814,64.4753,78987.0
2019-08-09 11:00:00,76.51,76.6,76.35,76.44,73744.0,64.4837,64.5595,64.3488,64.4247,73744.0
2019-08-09 11:30:00,76.44,76.57,76.23,76.28,87478.0,64.4247,64.5342,64.2477,64.2898,87478.0
2019-08-09 12:00:00,76.28,76.35,76.18,76.3,37004.0,64.2898,64.3488,64.2056,64.3067,37004.0
2019-08-09 12:30:00,76.29,76.61,76.28,76.37,140457.0,64.2983,64.568,64.2898,64.3657,140457.0
2019-08-09 13:00:00,76.41,76.6,76.36,76.59,172651.0,64.3994,64.5595,64.3573,64.5511,172651.0
2019-08-09 13:30:00,76.6,76.9,76.57,76.77,157204.0,64.5595,64.8124,64.5342,64.7028,157204.0
2019-08-09 14:00:00,76.77,76.89,76.67,76.81,104877.0,64.7028,64.8039,64.6185,64.7365,104877.0
2019-08-09 14:30:00,76.8,76.88,76.64,76.78,54160.0,64.7281,64.7955,64.5932,64.7112,54160.0
2019-08-09 15:00:00,76.76,76.81,76.72,76.77,172369.0,64.6944,64.7365,64.6607,64.7028,172369.0
2019-08-09 15:30:00,76.76,76.86,76.56,76.67,427870.0,64.6944,64.7787,64.5258,64.6185,427870.0
2019-08-12 09:30:00,76.97,77.01,76.62,76.8,103119.0,64.8714,64.9051,64.5764,64.7281,103119.0
2019-08-12 10:00:00,76.8,76.85,76.64,76.73,65921.0,64.7281,64.7702,64.5932,64.6691,65921.0
2019-08-12 10:30:00,76.74,76.83,76.54,76.64,147753.0,64.6775,64.7534,64.509,64.5932,147753.0
2019-08-12 11:00:00,76.62,76.68,76.42,76.5,48777.0,64.5764,64.627,64.4078,64.4753,48777.0
2019-08-12 11:30:00,76.5,76.73,76.47,76.63,90945.0,64.4753,64.6691,64.45,64.5848,90945.0
2019-08-12 12:00:00,76.65,76.81,76.56,76.78,53325.0,64.6017,64.7365,64.5258,64.7112,53325.0
2019-08-12 12:30:00,76.78,76.83,76.69,76.78,101692.0,64.7112,64.7534,64.6354,64.7112,101692.0
2019-08-12 13:00:00,76.77,76.85,76.66,76.78,75109.0,64.7028,64.7702,64.6101,64.7112,75109.0
2019-08-12 13:30:00,76.79,76.8,76.5,76.56,47437.0,64.7197,64.7281,64.4753,64.5258,47437.0
2019-08-12 14:00:00,76.56,76.58,76.4,76.44,43633.0,64.5258,64.5427,64.391,64.4247,43633.0
2019-08-12 14:30:00,76.45,76.47,76.28,76.37,46763.0,64.4331,64.45,64.2898,64.3657,46763.0
2019-08-12 15:00:00,76.36,76.49,76.31,76.46,49698.0,64.3573,64.4668,64.3151,64.4415,49698.0
2019-08-12 15:30:00,76.46,76.75,76.4,76.61,130326.0,64.4415,64.686,64.391,64.568,130326.0
2019-08-13 09:30:00,76.58,76.86,76.2,76.24,86515.0,64.5427,64.7787,64.2224,64.2561,86515.0
2019-08-13 10:00:00,76.29,76.68,76.16,76.59,50938.0,64.2983,64.627,64.1887,64.5511,50938.0
2019-08-13 10:30:00,76.55,76.63,76.45,76.53,36929.0,64.5174,64.5848,64.4331,64.5005,36929.0
2019-08-13 11:00:00,76.59,76.74,76.51,76.59,51378.0,64.5511,64.6775,64.4837,64.5511,51378.0
2019-08-13 11:30:00,76.59,76.93,76.53,76.9,54748.0,64.5511,64.8377,64.5005,64.8124,54748.0
2019-08-13 12:00:00,76.9,76.99,76.81,76.86,208000.0,64.8124,64.8882,64.7365,64.7787,208000.0
2019-08-13 12:30:00,76.88,76.93,76.73,76.74,68980.0,64.7955,64.8377,64.6691,64.6775,68980.0
2019-08-13 13:00:00,76.73,76.77,76.61,76.71,48651.0,64.6691,64.7028,64.568,64.6522,48651.0
2019-08-13 13:30:00,76.71,76.76,76.59,76.73,36892.0,64.6522,64.6944,64.5511,64.6691,36892.0
2019-08-13 14:00:00,76.73,76.79,76.66,76.78,44940.0,64.6691,64.7197,64.6101,64.7112,44940.0
2019-08-13 14:30:00,76.78,76.9,76.73,76.81,82863.0,64.7112,64.8124,64.6691,64.7365,82863.0
2019-08-13 15:00:00,76.8,76.83,76.66,76.7,115161.0,64.7281,64.7534,64.6101,64.6438,115161.0
2019-08-13 15:30:00,76.7,76.71,76.43,76.54,399019.0,64.6438,64.6522,64.4163,64.509,399019.0
2019-08-14 09:30:00,76.74,76.77,76.32,76.46,59699.0,64.6775,64.7028,64.3235,64.4415,59699.0
2019-08-14 10:00:00,76.5,76.61,76.29,76.47,100057.0,64.4753,64.568,64.2983,64.45,100057.0
2019-08-14 10:30:00,76.48,76.48,76.26,76.4,47117.0,64.4584,64.4584,64.273,64.391,47117.0
2019-08-14 11:00:00,76.43,76.6,76.33,76.45,61306.0,64.4163,64.5595,64.332,64.4331,61306.0
2019-08-14 11:30:00,76.45,76.57,76.38,76.41,32315.0,64.4331,64.5342,64.3741,64.3994,32315.0
2019-08-14 12:00:00,76.4,76.4,76.2,76.26,36718.0,64.391,64.391,64.2224,64.273,36718.0
2019-08-14 12:30:00,76.29,76.29,75.8,75.86,37355.0,64.2983,64.2983,63.8853,63.9359,37355.0
2019-08-14 13:00:00,75.84,75.97,75.69,75.87,28679.0,63.919,64.0286,63.7926,63.9443,28679.0
2019-08-14 13:30:00,75.87,76.0,75.86,75.99,25530.0,63.9443,64.0538,63.9359,64.0454,25530.0
2019-08-14 14:00:00,75.98,75.99,75.75,75.78,50691.0,64.037,64.0454,63.8431,63.8684,50691.0
2019-08-14 14:30:00,75.77,75.79,75.52,75.6,33955.0,63.86,63.8769,63.6493,63.7167,33955.0
2019-08-14 15:00:00,75.57,75.8,75.27,75.35,62835.0,63.6914,63.8853,63.4386,63.506,62835.0
2019-08-14 15:30:00,75.35,75.5,75.13,75.25,285793.0,63.506,63.6324,63.3206,63.4217,285793.0
2019-08-15 09:30:00,75.04,75.83,74.92,75.78,119858.0,63.2447,63.9106,63.1436,63.8684,119858.0
2019-08-15 10:00:00,75.78,75.94,75.39,75.45,231344.0,63.8684,64.0033,63.5397,63.5903,231344.0
2019-08-15 10:30:00,75.41,75.61,75.23,75.44,219075.0,63.5566,63.7251,63.4049,63.5819,219075.0
2019-08-15 11:00:00,75.43,75.57,75.38,75.55,167842.0,63.5734,63.6914,63.5313,63.6746,167842.0
2019-08-15 11:30:00,75.55,75.69,75.52,75.62,68588.0,63.6746,63.7926,63.6493,63.7336,68588.0
2019-08-15 12:00:00,75.61,75.82,75.49,75.73,127291.0,63.7251,63.9021,63.624,63.8263,127291.0
2019-08-15 12:30:00,75.73,75.78,75.5,75.57,99181.0,63.8263,63.8684,63.6324,63.6914,99181.0
2019-08-15 13:00:00,75.56,75.8,75.56,75.63,73503.0,63.683,63.8853,63.683,63.742,73503.0
2019-08-15 13:30:00,75.62,75.72,75.31,75.45,102051.0,63.7336,63.8179,63.4723,63.5903,102051.0
2019-08-15 14:00:00,75.43,75.8,75.38,75.74,75990.0,63.5734,63.8853,63.5313,63.8347,75990.0
2019-08-15 14:30:00,75.74,75.79,75.55,75.73,67470.0,63.8347,63.8769,63.6746,63.8263,67470.0
2019-08-15 15:00:00,75.71,75.9,75.71,75.87,122239.0,63.8094,63.9696,63.8094,63.9443,122239.0
2019-08-15 15:30:00,75.86,76.13,75.78,75.81,586446.0,63.9359,64.1634,63.8684,63.8937,586446.0
2019-08-16 09:30:00,75.87,76.2,75.77,76.17,94654.0,63.9443,64.2224,63.86,64.1971,94654.0
2019-08-16 10:00:00,76.16,76.51,76.13,76.28,87844.0,64.1887,64.4837,64.1634,64.2898,87844.0
2019-08-16 10:30:00,76.26,76.59,76.19,76.59,48102.0,64.273,64.5511,64.214,64.5511,48102.0
2019-08-16 11:00:00,76.6,76.79,76.51,76.53,50480.0,64.5595,64.7197,64.4837,64.5005,50480.0
2019-08-16 11:30:00,76.51,76.75,76.44,76.62,49547.0,64.4837,64.686,64.4247,64.5764,49547.0
2019-08-16 12:00:00,76.62,76.7,76.48,76.6,44546.0,64.5764,64.6438,64.4584,64.5595,44546.0
2019-08-16 12:30:00,76.6,76.65,76.46,76.48,133861.0,64.5595,64.6017,64.4415,64.4584,133861.0
2019-08-16 13:00:00,76.48,76.77,76.48,76.71,82146.0,64.4584,64.7028,64.4584,64.6522,82146.0
2019-08-16 13:30:00,76.72,76.77,76.68,76.77,49066.0,64.6607,64.7028,64.627,64.7028,49066.0
2019-08-16 14:00:00,76.77,76.79,76.6,76.67,76535.0,64.7028,64.7197,64.5595,64.6185,76535.0
2019-08-16 14:30:00,76.65,76.8,76.64,76.8,76278.0,64.6017,64.7281,64.5932,64.7281,76278.0
2019-08-16 15:00:00,76.79,76.85,76.67,76.68,91107.0,64.7197,64.7702,64.6185,64.627,91107.0
2019-08-16 15:30:00,76.67,76.82,76.55,76.66,414445.0,64.6185,64.745,64.5174,64.6101,414445.0
2019-08-19 09:30:00,76.65,76.85,76.07,76.85,48481.0,64.6017,64.7702,64.1128,64.7702,48481.0
2019-08-19 10:00:00,76.87,77.28,76.85,76.91,68792.0,64.7871,65.1326,64.7702,64.8208,68792.0
2019-08-19 10:30:00,76.92,76.94,76.75,76.94,50993.0,64.8292,64.8461,64.686,64.8461,50993.0
2019-08-19 11:00:00,76.92,76.96,76.84,76.9,28677.0,64.8292,64.8629,64.7618,64.8124,28677.0
2019-08-19 11:30:00,76.9,77.06,76.85,77.06,32648.0,64.8124,64.9472,64.7702,64.9472,32648.0
2019-08-19 12:00:00,77.06,77.07,76.97,77.07,29523.0,64.9472,64.9557,64.8714,64.9557,29523.0
2019-08-19 12:30:00,77.07,77.21,77.01,77.18,37596.0,64.9557,65.0736,64.9051,65.0484,37596.0
2019-08-19 13:00:00,77.17,77.31,77.15,77.28,40608.0,65.0399,65.1579,65.0231,65.1326,40608.0
2019-08-19 13:30:00,77.28,77.28,77.13,77.25,21234.0,65.1326,65.1326,65.0062,65.1074,21234.0
2019-08-19 14:00:00,77.24,77.25,77.05,77.1,18267.0,65.0989,65.1074,64.9388,64.9809,18267.0
2019-08-19 14:30:00,77.09,77.25,77.04,77.15,30614.0,64.9725,65.1074,64.9304,65.0231,30614.0
2019-08-19 15:00:00,77.15,77.17,76.98,77.02,47404.0,65.0231,65.0399,64.8798,64.9135,47404.0
2019-08-19 15:30:00,77.02,77.26,76.94,76.99,276388.0,64.9135,65.1158,64.8461,64.8882,276388.0
2019-08-20 09:30:00,77.2,77.2,76.46,76.53,31960.0,65.0652,65.0652,64.4415,64.5005,31960.0
2019-08-20 10:00:00,76.57,76.76,76.43,76.69,18861.0,64.5342,64.6944,64.4163,64.6354,18861.0
2019-08-20 10:30:00,76.66,76.84,76.58,76.61,19805.0,64.6101,64.7618,64.5427,64.568,19805.0
2019-08-20 11:00:00,76.6,77.0,76.6,76.92,30512.0,64.5595,64.8967,64.5595,64.8292,30512.0
2019-08-20 11:30:00,76.9,76.94,76.75,76.76,17459.0,64.8124,64.8461,64.686,64.6944,17459.0
2019-08-20 12:00:00,76.77,76.84,76.76,76.82,13495.0,64.7028,64.7618,64.6944,64.745,13495.0
2019-08-20 12:30:00,76.82,76.92,76.73,76.91,19308.0,64.745,64.8292,64.6691,64.8208,19308.0
2019-08-20 13:00:00,76.9,77.04,76.85,76.89,23906.0,64.8124,64.9304,64.7702,64.8039,23906.0
2019-08-20 13:30:00,76.9,76.92,76.71,76.75,21798.0,64.8124,64.8292,64.6522,64.686,21798.0
2019-08-20 14:00:00,76.75,76.77,76.61,76.71,34182.0,64.686,64.7028,64.568,64.6522,34182.0
2019-08-20 14:30:00,76.72,76.79,76.57,76.66,15488.0,64.6607,64.7197,64.5342,64.6101,15488.0
2019-08-20 15:00:00,76.61,76.85,76.58,76.85,34084.0,64.568,64.7702,64.5427,64.7702,34084.0
2019-08-20 15:30:00,76.83,76.84,76.55,76.68,204668.0,64.7534,64.7618,64.5174,64.627,204668.0
2019-08-21 09:30:00,76.62,76.8,76.5,76.71,27350.0,64.5764,64.7281,64.4753,64.6522,27350.0
2019-08-21 10:00:00,76.71,76.76,76.4,76.43,22045.0,64.6522,64.6944,64.391,64.4163,22045.0
2019-08-21 10:30:00,76.45,76.67,76.43,76.61,19890.0,64.4331,64.6185,64.4163,64.568,19890.0
2019-08-21 11:00:00,76.6,76.66,76.46,76.61,34987.0,64.5595,64.6101,64.4415,64.568,34987.0
2019-08-21 11:30:00,76.62,76.69,76.57,76.69,31688.0,64.5764,64.6354,64.5342,64.6354,31688.0
2019-08-21 12:00:00,76.68,76.73,76.62,76.65,12387.0,64.627,64.6691,64.5764,64.6017,12387.0
2019-08-21 12:30:00,76.64,76.83,76.64,76.76,22280.0,64.5932,64.7534,64.5932,64.6944,22280.0
2019-08-21 13:00:00,76.76,76.88,76.75,76.85,27963.0,64.6944,64.7955,64.686,64.7702,27963.0
2019-08-21 13:30:00,76.87,76.88,76.71,76.76,21515.0,64.7871,64.7955,64.6522,64.6944,21515.0
2019-08-21 14:00:00,76.77,76.83,76.63,76.73,25485.0,64.7028,64.7534,64.5848,64.6691,25485.0
2019-08-21 14:30:00,76.75,76.75,76.61,76.68,23769.0,64.686,64.686,64.568,64.627,23769.0
2019-08-21 15:00:00,76.68,76.75,76.63,76.67,40502.0,64.627,64.686,64.5848,64.6185,40502.0
2019-08-21 15:30:00,76.67,76.96,76.67,76.87,311079.0,64.6185,64.8629,64.6185,64.7871,311079.0
2019-08-22 09:30:00,76.86,77.07,76.68,76.93,79060.0,64.7787,64.9557,64.627,64.8377,79060.0
2019-08-22 10:00:00,76.92,77.07,76.76,76.86,23605.0,64.8292,64.9557,64.6944,64.7787,23605.0
2019-08-22 10:30:00,76.86,76.89,76.35,76.35,51644.0,64.7787,64.8039,64.3488,64.3488,51644.0
2019-08-22 11:00:00,76.4,76.57,76.32,76.48,33813.0,64.391,64.5342,64.3235,64.4584,33813.0
2019-08-22 11:30:00,76.53,76.8,76.5,76.79,26254.0,64.5005,64.7281,64.4753,64.7197,26254.0
2019-08-22 12:00:00,76.78,76.86,76.74,76.75,21224.0,64.7112,64.7787,64.6775,64.686,21224.0
2019-08-22 12:30:00,76.75,76.86,76.66,76.86,28856.0,64.686,64.7787,64.6101,64.7787,28856.0
2019-08-22 13:00:00,76.86,76.86,76.72,76.74,38988.0,64.7787,64.7787,64.6607,64.6775,38988.0
2019-08-22 13:30:00,76.74,76.81,76.69,76.81,62479.0,64.6775,64.7365,64.6354,64.7365,62479.0
2019-08-22 14:00:00,76.8,76.84,76.77,76.8,33011.0,64.7281,64.7618,64.7028,64.7281,33011.0
2019-08-22 14:30:00,76.81,76.96,76.77,76.9,32321.0,64.7365,64.8629,64.7028,64.8124,32321.0
2019-08-22 15:00:00,76.9,76.91,76.78,76.87,47891.0,64.8124,64.8208,64.7112,64.7871,47891.0
2019-08-22 15:30:00,76.86,77.01,76.79,76.84,234538.0,64.7787,64.9051,64.7197,64.7618,234538.0
2019-08-23 09:30:00,77.05,77.3,76.84,76.84,36862.0,64.9388,65.1495,64.7618,64.7618,36862.0
2019-08-23 10:00:00,76.83,77.14,76.7,76.95,30886.0,64.7534,65.0147,64.6438,64.8545,30886.0
2019-08-23 10:30:00,76.95,77.05,76.84,76.93,45832.0,64.8545,64.9388,64.7618,64.8377,45832.0
2019-08-23 11:00:00,76.94,76.96,76.21,76.51,69271.0,64.8461,64.8629,64.2308,64.4837,69271.0
2019-08-23 11:30:00,76.49,76.62,76.3,76.38,77363.0,64.4668,64.5764,64.3067,64.3741,77363.0
2019-08-23 12:00:00,76.38,76.57,76.27,76.27,30768.0,64.3741,64.5342,64.2814,64.2814,30768.0
2019-08-23 12:30:00,76.29,76.42,76.23,76.31,17651.0,64.2983,64.4078,64.2477,64.3151,17651.0
2019-08-23 13:00:00,76.29,76.3,76.08,76.11,57768.0,64.2983,64.3067,64.1213,64.1466,57768.0
2019-08-23 13:30:00,76.12,76.13,75.82,75.99,144467.0,64.155,64.1634,63.9021,64.0454,144467.0
2019-08-23 14:00:00,75.98,75.99,75.8,75.9,143221.0,64.037,64.0454,63.8853,63.9696,143221.0
2019-08-23 14:30:00,75.91,76.09,75.65,75.85,86934.0,63.978,64.1297,63.7589,63.9274,86934.0
2019-08-23 15:00:00,75.83,75.89,75.55,75.55,74095.0,63.9106,63.9611,63.6746,63.6746,74095.0
2019-08-23 15:30:00,75.53,75.54,75.06,75.35,235059.0,63.6577,63.6661,63.2616,63.506,235059.0
2019-08-26 09:30:00,75.34,75.82,75.23,75.69,67422.0,63.4976,63.9021,63.4049,63.7926,67422.0
2019-08-26 10:00:00,75.71,75.71,75.43,75.55,54511.0,63.8094,63.8094,63.5734,63.6746,54511.0
2019-08-26 10:30:00,75.55,75.6,75.36,75.57,51222.0,63.6746,63.7167,63.5144,63.6914,51222.0
2019-08-26 11:00:00,75.6,75.67,75.44,75.54,65642.0,63.7167,63.7757,63.5819,63.6661,65642.0
2019-08-26 11:30:00,75.53,75.58,75.44,75.51,26345.0,63.6577,63.6999,63.5819,63.6409,26345.0
2019-08-26 12:00:00,75.53,75.66,75.51,75.65,27688.0,63.6577,63.7673,63.6409,63.7589,27688.0
2019-08-26 12:30:00,75.64,75.66,75.57,75.63,53462.0,63.7504,63.7673,63.6914,63.742,53462.0
2019-08-26 13:00:00,75.65,75.68,75.42,75.43,24925.0,63.7589,63.7841,63.565,63.5734,24925.0
2019-08-26 13:30:00,75.42,75.49,75.33,75.44,55701.0,63.565,63.624,63.4892,63.5819,55701.0
2019-08-26 14:00:00,75.44,75.44,75.3,75.36,48166.0,63.5819,63.5819,63.4639,63.5144,48166.0
2019-08-26 14:30:00,75.35,75.46,75.31,75.46,57457.0,63.506,63.5987,63.4723,63.5987,57457.0
2019-08-26 15:00:00,75.47,75.67,75.42,75.59,138757.0,63.6072,63.7757,63.565,63.7083,138757.0
2019-08-26 15:30:00,75.59,75.88,75.44,75.88,183736.0,63.7083,63.9527,63.5819,63.9527,183736.0
2019-08-27 09:30:00,76.01,76.46,76.01,76.44,78184.0,64.0623,64.4415,64.0623,64.4247,78184.0
2019-08-27 10:00:00,76.41,76.43,75.99,76.17,37505.0,64.3994,64.4163,64.0454,64.1971,37505.0
2019-08-27 10:30:00,76.19,76.19,76.01,76.07,37415.0,64.214,64.214,64.0623,64.1128,37415.0
2019-08-27 11:00:00,76.07,76.12,75.82,75.84,57456.0,64.1128,64.155,63.9021,63.919,57456.0
2019-08-27 11:30:00,75.83,76.03,75.73,75.8,37230.0,63.9106,64.0791,63.8263,63.8853,37230.0
2019-08-27 12:00:00,75.81,75.89,75.72,75.81,27136.0,63.8937,63.9611,63.8179,63.8937,27136.0
2019-08-27 12:30:00,75.8,75.94,75.72,75.78,31045.0,63.8853,64.0033,63.8179,63.8684,31045.0
2019-08-27 13:00:00,75.77,75.89,75.72,75.86,15045.0,63.86,63.9611,63.8179,63.9359,15045.0
2019-08-27 13:30:00,75.84,76.13,75.84,76.1,21383.0,63.919,64.1634,63.919,64.1381,21383.0
2019-08-27 14:00:00,76.11,76.14,75.97,76.01,23373.0,64.1466,64.1718,64.0286,64.0623,23373.0
2019-08-27 14:30:00,75.99,76.15,75.96,76.11,24236.0,64.0454,64.1803,64.0201,64.1466,24236.0
2019-08-27 15:00:00,76.12,76.22,75.93,75.95,57272.0,64.155,64.2393,63.9948,64.0117,57272.0
2019-08-27 15:30:00,75.94,76.13,75.75,75.75,321262.0,64.0033,64.1634,63.8431,63.8431,321262.0
2019-08-28 09:30:00,75.77,76.02,75.69,75.88,96258.0,63.86,64.0707,63.7926,63.9527,96258.0
2019-08-28 10:00:00,75.9,76.12,75.79,75.98,40771.0,63.9696,64.155,63.8769,64.037,40771.0
2019-08-28 10:30:00,75.97,76.06,75.85,75.93,60292.0,64.0286,64.1044,63.9274,63.9948,60292.0
2019-08-28 11:00:00,75.92,76.03,75.86,75.94,110238.0,63.9864,64.0791,63.9359,64.0033,110238.0
2019-08-28 11:30:00,75.92,75.93,75.66,75.71,81475.0,63.9864,63.9948,63.7673,63.8094,81475.0
2019-08-28 12:00:00,75.71,75.73,75.53,75.54,65926.0,63.8094,63.8263,63.6577,63.6661,65926.0
2019-08-28 12:30:00,75.55,75.64,75.41,75.6,55672.0,63.6746,63.7504,63.5566,63.7167,55672.0
2019-08-28 13:00:00,75.61,75.62,75.5,75.59,111274.0,63.7251,63.7336,63.6324,63.7083,111274.0
2019-08-28 13:30:00,75.59,75.64,75.38,75.42,51275.0,63.7083,63.7504,63.5313,63.565,51275.0
2019-08-28 14:00:00,75.42,75.43,75.31,75.37,72843.0,63.565,63.5734,63.4723,63.5229,72843.0
2019-08-28 14:30:00,75.38,75.53,75.36,75.51,111023.0,63.5313,63.6577,63.5144,63.6409,111023.0
2019-08-28 15:00:00,75.51,75.69,75.48,75.68,108613.0,63.6409,63.7926,63.6156,63.7841,108613.0
2019-08-28 15:30:00,75.67,75.91,75.62,75.76,276706.0,63.7757,63.978,63.7336,63.8516,276706.0
2019-08-29 09:30:00,76.21,76.68,75.87,76.52,86714.0,64.2308,64.627,63.9443,64.4921,86714.0
2019-08-29 10:00:00,76.52,76.66,76.3,76.61,109955.0,64.4921,64.6101,64.3067,64.568,109955.0
2019-08-29 10:30:00,76.63,76.76,76.37,76.61,142449.0,64.5848,64.6944,64.3657,64.568,142449.0
2019-08-29 11:00:00,76.61,76.66,76.51,76.56,80675.0,64.568,64.6101,64.4837,64.5258,80675.0
2019-08-29 11:30:00,76.57,76.84,76.57,76.84,53375.0,64.5342,64.7618,64.5342,64.7618,53375.0
2019-08-29 12:00:00,76.84,76.93,76.8,76.91,52377.0,64.7618,64.8377,64.7281,64.8208,52377.0
2019-08-29 12:30:00,76.91,77.15,76.91,76.98,143656.0,64.8208,65.0231,64.8208,64.8798,143656.0
2019-08-29 13:00:00,76.97,77.14,76.87,77.07,49011.0,64.8714,65.0147,64.7871,64.9557,49011.0
2019-08-29 13:30:00,77.08,77.17,77.03,77.16,59998.0,64.9641,65.0399,64.9219,65.0315,59998.0
2019-08-29 14:00:00,77.16,77.24,77.11,77.2,75527.0,65.0315,65.0989,64.9894,65.0652,75527.0
2019-08-29 14:30:00,77.2,77.24,77.01,77.04,102889.0,65.0652,65.0989,64.9051,64.9304,102889.0
2019-08-29 15:00:00,77.05,77.09,76.99,77.05,77859.0,64.9388,64.9725,64.8882,64.9388,77859.0
2019-08-29 15:30:00,77.05,77.23,76.91,77.15,288887.0,64.9388,65.0905,64.8208,65.0231,288887.0
2019-08-30 09:30:00,77.5,77.52,77.04,77.17,60693.0,65.3181,65.3349,64.9304,65.0399,60693.0
2019-08-30 10:00:00,77.18,77.35,77.1,77.29,69371.0,65.0484,65.1916,64.9809,65.1411,69371.0
2019-08-30 10:30:00,77.3,77.41,77.26,77.29,29685.0,65.1495,65.2422,65.1158,65.1411,29685.0
2019-08-30 11:00:00,77.26,77.3,76.88,76.88,57536.0,65.1158,65.1495,64.7955,64.7955,57536.0
2019-08-30 11:30:00,76.92,77.08,76.89,76.99,44029.0,64.8292,64.9641,64.8039,64.8882,44029.0
2019-08-30 12:00:00,77.01,77.18,76.97,77.17,49276.0,64.9051,65.0484,64.8714,65.0399,49276.0
2019-08-30 12:30:00,77.18,77.32,77.15,77.27,79955.0,65.0484,65.1664,65.0231,65.1242,79955.0
2019-08-30 13:00:00,77.27,77.29,77.19,77.19,59091.0,65.1242,65.1411,65.0568,65.0568,59091.0
2019-08-30 13:30:00,77.19,77.24,77.11,77.15,46315.0,65.0568,65.0989,64.9894,65.0231,46315.0
2019-08-30 14:00:00,77.18,77.22,77.1,77.13,36051.0,65.0484,65.0821,64.9809,65.0062,36051.0
2019-08-30 14:30:00,77.13,77.15,77.04,77.07,48160.0,65.0062,65.0231,64.9304,64.9557,48160.0
2019-08-30 15:00:00,77.07,77.26,77.01,77.2,83270.0,64.9557,65.1158,64.9051,65.0652,83270.0
2019-08-30 15:30:00,77.2,77.32,77.04,77.13,294608.0,65.0652,65.1664,64.9304,65.0062,294608.0
2019-09-03 09:30:00,77.22,77.41,76.96,77.41,81631.0,65.0821,65.2422,64.8629,65.2422,81631.0
2019-09-03 10:00:00,77.4,77.65,77.3,77.53,47636.0,65.2338,65.4445,65.1495,65.3433,47636.0
2019-09-03 10:30:00,77.53,77.98,77.53,77.94,75834.0,65.3433,65.7226,65.3433,65.6889,75834.0
2019-09-03 11:00:00,77.94,78.09,77.88,78.02,50912.0,65.6889,65.8153,65.6383,65.7563,50912.0
2019-09-03 11:30:00,78.0,78.11,77.81,78.11,45813.0,65.7395,65.8322,65.5793,65.8322,45813.0
2019-09-03 12:00:00,78.1,78.24,78.09,78.22,44955.0,65.8238,65.9417,65.8153,65.9249,44955.0
2019-09-03 12:30:00,78.21,78.24,78.12,78.15,25961.0,65.9165,65.9417,65.8406,65.8659,25961.0
2019-09-03 13:00:00,78.14,78.17,78.0,78.16,25376.0,65.8575,65.8827,65.7395,65.8743,25376.0
2019-09-03 13:30:00,78.15,78.18,78.06,78.09,29535.0,65.8659,65.8912,65.79,65.8153,29535.0
2019-09-03 14:00:00,78.09,78.09,77.95,78.02,32011.0,65.8153,65.8153,65.6973,65.7563,32011.0
2019-09-03 14:30:00,78.01,78.28,77.97,78.26,39700.0,65.7479,65.9755,65.7142,65.9586,39700.0
2019-09-03 15:00:00,78.26,78.39,78.12,78.31,67258.0,65.9586,66.0682,65.8406,66.0007,67258.0
2019-09-03 15:30:00,78.32,78.51,78.24,78.48,215494.0,66.0092,66.1693,65.9417,66.144,215494.0
2019-09-04 09:30:00,78.64,78.88,78.55,78.6,33510.0,66.2789,66.4811,66.203,66.2452,33510.0
2019-09-04 10:00:00,78.59,78.59,78.17,78.25,25677.0,66.2367,66.2367,65.8827,65.9502,25677.0
2019-09-04 10:30:00,78.22,78.22,77.97,78.21,36967.0,65.9249,65.9249,65.7142,65.9165,36967.0
2019-09-04 11:00:00,78.22,78.54,78.16,78.53,22574.0,65.9249,66.1946,65.8743,66.1862,22574.0
2019-09-04 11:30:00,78.53,78.74,78.46,78.71,25751.0,66.1862,66.3632,66.1272,66.3379,25751.0
2019-09-04 12:00:00,78.7,78.71,78.48,78.51,18652.0,66.3294,66.3379,66.144,66.1693,18652.0
2019-09-04 12:30:00,78.53,78.55,78.1,78.24,82575.0,66.1862,66.203,65.8238,65.9417,82575.0
2019-09-04 13:00:00,78.23,78.34,78.19,78.31,25125.0,65.9333,66.026,65.8996,66.0007,25125.0
2019-09-04 13:30:00,78.31,78.4,78.3,78.38,39213.0,66.0007,66.0766,65.9923,66.0597,39213.0
2019-09-04 14:00:00,78.39,78.46,78.28,78.45,45141.0,66.0682,66.1272,65.9755,66.1187,45141.0
2019-09-04 14:30:00,78.43,78.59,78.43,78.55,24437.0,66.1019,66.2367,66.1019,66.203,24437.0
2019-09-04 15:00:00,78.57,78.62,78.13,78.14,92440.0,66.2199,66.262,65.849,65.8575,92440.0
2019-09-04 15:30:00,78.14,78.61,78.14,78.5,149338.0,65.8575,66.2536,65.8575,66.1609,149338.0
2019-09-05 09:30:00,78.17,78.41,77.6,77.95,42789.0,65.8827,66.085,65.4023,65.6973,42789.0
2019-09-05 10:00:00,78.0,78.05,77.42,77.43,51489.0,65.7395,65.7816,65.2506,65.2591,51489.0
2019-09-05 10:30:00,77.46,77.78,77.28,77.36,44486.0,65.2844,65.5541,65.1326,65.2001,44486.0
2019-09-05 11:00:00,77.37,77.43,77.27,77.39,27925.0,65.2085,65.2591,65.1242,65.2254,27925.0
2019-09-05 11:30:00,77.41,77.5,77.36,77.43,25921.0,65.2422,65.3181,65.2001,65.2591,25921.0
2019-09-05 12:00:00,77.41,77.63,77.4,77.62,28746.0,65.2422,65.4276,65.2338,65.4192,28746.0
2019-09-05 12:30:00,77.62,77.67,77.54,77.62,12443.0,65.4192,65.4613,65.3518,65.4192,12443.0
2019-09-05 13:00:00,77.63,77.65,77.52,77.53,18213.0,65.4276,65.4445,65.3349,65.3433,18213.0
2019-09-05 13:30:00,77.53,77.58,77.43,77.45,24430.0,65.3433,65.3855,65.2591,65.2759,24430.0
2019-09-05 14:00:00,77.44,77.47,77.31,77.37,37665.0,65.2675,65.2928,65.1579,65.2085,37665.0
2019-09-05 14:30:00,77.39,77.49,77.38,77.43,28742.0,65.2254,65.3096,65.2169,65.2591,28742.0
2019-09-05 15:00:00,77.42,77.47,77.28,77.31,46640.0,65.2506,65.2928,65.1326,65.1579,46640.0
2019-09-05 15:30:00,77.31,77.32,77.02,77.14,197395.0,65.1579,65.1664,64.9135,65.0147,197395.0
2019-09-06 09:30:00,77.28,77.45,77.03,77.25,26978.0,65.1326,65.2759,64.9219,65.1074,26978.0
2019-09-06 10:00:00,77.28,77.4,76.99,77.05,23553.0,65.1326,65.2338,64.8882,64.9388,23553.0
2019-09-06 10:30:00,77.02,77.11,76.7,76.82,28373.0,64.9135,64.9894,64.6438,64.745,28373.0
2019-09-06 11:00:00,76.86,76.9,76.67,76.7,24628.0,64.7787,64.8124,64.6185,64.6438,24628.0
2019-09-06 11:30:00,76.7,76.71,76.6,76.62,27711.0,64.6438,64.6522,64.5595,64.5764,27711.0
2019-09-06 12:00:00,76.62,76.69,76.47,76.57,84345.0,64.5764,64.6354,64.45,64.5342,84345.0
2019-09-06 12:30:00,76.57,76.57,76.37,76.45,31851.0,64.5342,64.5342,64.3657,64.4331,31851.0
2019-09-06 13:00:00,76.45,76.5,76.23,76.24,46221.0,64.4331,64.4753,64.2477,64.2561,46221.0
2019-09-06 13:30:00,76.23,76.23,75.94,75.96,64558.0,64.2477,64.2477,64.0033,64.0201,64558.0
2019-09-06 14:00:00,75.95,75.98,75.68,75.73,53344.0,64.0117,64.037,63.7841,63.8263,53344.0
2019-09-06 14:30:00,75.73,75.97,75.71,75.95,58966.0,63.8263,64.0286,63.8094,64.0117,58966.0
2019-09-06 15:00:00,75.94,76.18,75.92,76.12,122023.0,64.0033,64.2056,63.9864,64.155,122023.0
2019-09-06 15:30:00,76.12,76.21,75.98,76.16,313143.0,64.155,64.2308,64.037,64.1887,313143.0
2019-09-09 09:30:00,75.96,76.0,75.12,75.27,125394.0,64.0201,64.0538,63.3122,63.4386,125394.0
2019-09-09 10:00:00,75.29,75.45,75.19,75.25,123842.0,63.4554,63.5903,63.3712,63.4217,123842.0
2019-09-09 10:30:00,75.27,75.48,75.21,75.36,56529.0,63.4386,63.6156,63.388,63.5144,56529.0
2019-09-09 11:00:00,75.36,75.44,75.14,75.19,69028.0,63.5144,63.5819,63.329,63.3712,69028.0
2019-09-09 11:30:00,75.19,75.36,75.14,75.28,77393.0,63.3712,63.5144,63.329,63.447,77393.0
2019-09-09 12:00:00,75.29,75.51,75.24,75.38,57102.0,63.4554,63.6409,63.4133,63.5313,57102.0
2019-09-09 12:30:00,75.38,75.74,75.36,75.68,72909.0,63.5313,63.8347,63.5144,63.7841,72909.0
2019-09-09 13:00:00,75.67,75.73,75.48,75.53,45721.0,63.7757,63.8263,63.6156,63.6577,45721.0
2019-09-09 13:30:00,75.51,75.51,75.33,75.38,75090.0,63.6409,63.6409,63.4892,63.5313,75090.0
2019-09-09 14:00:00,75.37,75.41,75.06,75.06,78222.0,63.5229,63.5566,63.2616,63.2616,78222.0
2019-09-09 14:30:00,75.07,75.22,75.07,75.15,77358.0,63.27,63.3964,63.27,63.3375,77358.0
2019-09-09 15:00:00,75.14,75.17,74.9,74.92,101286.0,63.329,63.3543,63.1267,63.1436,101286.0
2019-09-09 15:30:00,74.9,75.37,74.89,75.18,371424.0,63.1267,63.5229,63.1183,63.3627,371424.0
2019-09-10 09:30:00,74.77,74.77,74.06,74.19,68341.0,63.4205,63.4205,62.8183,62.9286,68341.0
2019-09-10 10:00:00,74.19,74.37,74.07,74.11,69143.0,62.9286,63.0813,62.8268,62.8607,69143.0
2019-09-10 10:30:00,74.1,74.21,73.98,74.18,64787.0,62.8522,62.9455,62.7505,62.9201,64787.0
2019-09-10 11:00:00,74.2,74.24,73.85,73.88,31553.0,62.9371,62.971,62.6402,62.6656,31553.0
2019-09-10 11:30:00,73.89,73.92,73.55,73.72,22528.0,62.6741,62.6996,62.3857,62.5299,22528.0
2019-09-10 12:00:00,73.73,73.98,73.72,73.9,39861.0,62.5384,62.7505,62.5299,62.6826,39861.0
2019-09-10 12:30:00,73.9,74.02,73.87,74.02,42922.0,62.6826,62.7844,62.6572,62.7844,42922.0
2019-09-10 13:00:00,74.05,74.15,73.77,73.78,54832.0,62.8098,62.8947,62.5723,62.5808,54832.0
2019-09-10 13:30:00,73.78,73.78,73.58,73.58,45985.0,62.5808,62.5808,62.4112,62.4112,45985.0
2019-09-10 14:00:00,73.58,73.59,73.3,73.33,48509.0,62.4112,62.4197,62.1737,62.1991,48509.0
2019-09-10 14:30:00,73.33,73.64,73.33,73.61,97333.0,62.1991,62.4621,62.1991,62.4366,97333.0
2019-09-10 15:00:00,73.61,73.83,73.59,73.83,85717.0,62.4366,62.6232,62.4197,62.6232,85717.0
2019-09-10 15:30:00,73.82,74.27,73.63,74.22,390800.0,62.6147,62.9964,62.4536,62.954,390800.0
2019-09-11 09:30:00,74.04,74.25,73.32,73.69,74534.0,62.8013,62.9795,62.1906,62.5045,74534.0
2019-09-11 10:00:00,73.72,74.22,73.58,74.16,106466.0,62.5299,62.954,62.4112,62.9031,106466.0
2019-09-11 10:30:00,74.17,74.19,73.62,73.84,289689.0,62.9116,62.9286,62.4451,62.6317,289689.0
2019-09-11 11:00:00,73.81,74.21,73.78,74.17,176061.0,62.6063,62.9455,62.5808,62.9116,176061.0
2019-09-11 11:30:00,74.17,74.74,74.13,74.71,210868.0,62.9116,63.3951,62.8777,63.3696,210868.0
2019-09-11 12:00:00,74.7,74.77,74.64,74.68,111911.0,63.3612,63.4205,63.3103,63.3442,111911.0
2019-09-11 12:30:00,74.68,74.71,74.4,74.53,79628.0,63.3442,63.3696,63.1067,63.217,79628.0
2019-09-11 13:00:00,74.52,74.64,74.45,74.63,54450.0,63.2085,63.3103,63.1491,63.3018,54450.0
2019-09-11 13:30:00,74.64,74.88,74.58,74.76,49649.0,63.3103,63.5138,63.2594,63.4121,49649.0
2019-09-11 14:00:00,74.75,74.75,74.59,74.62,47418.0,63.4036,63.4036,63.2679,63.2933,47418.0
2019-09-11 14:30:00,74.64,74.71,74.54,74.6,75315.0,63.3103,63.3696,63.2255,63.2763,75315.0
2019-09-11 15:00:00,74.6,74.83,74.6,74.77,86861.0,63.2763,63.4714,63.2763,63.4205,86861.0
2019-09-11 15:30:00,74.77,74.83,74.56,74.78,334632.0,63.4205,63.4714,63.2424,63.429,334632.0
2019-09-12 09:30:00,75.38,76.9,75.34,76.67,267923.0,63.9379,65.2272,63.904,65.0321,267923.0
2019-09-12 10:00:00,76.67,76.88,76.29,76.6,195815.0,65.0321,65.2103,64.7098,64.9728,195815.0
2019-09-12 10:30:00,76.62,76.88,76.51,76.75,120015.0,64.9897,65.2103,64.8964,65.1,120015.0
2019-09-12 11:00:00,76.73,76.97,76.71,76.8,78169.0,65.083,65.2866,65.0661,65.1424,78169.0
2019-09-12 11:30:00,76.81,76.86,76.6,76.78,55796.0,65.1509,65.1933,64.9728,65.1254,55796.0
2019-09-12 12:00:00,76.78,76.78,76.22,76.41,61028.0,65.1254,65.1254,64.6504,64.8116,61028.0
2019-09-12 12:30:00,76.39,76.39,76.15,76.36,67713.0,64.7946,64.7946,64.5911,64.7692,67713.0
2019-09-12 13:00:00,76.35,76.47,76.28,76.3,56385.0,64.7607,64.8625,64.7013,64.7183,56385.0
2019-09-12 13:30:00,76.33,76.39,76.22,76.29,59025.0,64.7437,64.7946,64.6504,64.7098,59025.0
2019-09-12 14:00:00,76.28,76.28,76.14,76.23,107091.0,64.7013,64.7013,64.5826,64.6589,107091.0
2019-09-12 14:30:00,76.23,76.41,76.1,76.4,144332.0,64.6589,64.8116,64.5487,64.8031,144332.0
2019-09-12 15:00:00,76.4,76.71,76.4,76.52,176117.0,64.8031,65.0661,64.8031,64.9049,176117.0
2019-09-12 15:30:00,76.52,76.66,76.43,76.5,432252.0,64.9049,65.0237,64.8286,64.8879,432252.0
2019-09-13 09:30:00,76.3,77.42,75.89,77.38,183617.0,64.7183,65.6683,64.3705,65.6344,183617.0
2019-09-13 10:00:00,77.37,77.5,77.09,77.21,132327.0,65.6259,65.7361,65.3884,65.4902,132327.0
2019-09-13 10:30:00,77.22,77.26,76.81,76.93,50929.0,65.4987,65.5326,65.1509,65.2527,50929.0
2019-09-13 11:00:00,76.94,77.17,76.87,76.88,98173.0,65.2612,65.4562,65.2018,65.2103,98173.0
2019-09-13 11:30:00,76.91,76.91,76.7,76.75,58419.0,65.2357,65.2357,65.0576,65.1,58419.0
2019-09-13 12:00:00,76.75,76.76,76.52,76.53,35272.0,65.1,65.1085,64.9049,64.9134,35272.0
2019-09-13 12:30:00,76.52,76.62,76.48,76.52,49907.0,64.9049,64.9897,64.871,64.9049,49907.0
2019-09-13 13:00:00,76.53,76.56,76.34,76.38,68204.0,64.9134,64.9388,64.7522,64.7862,68204.0
2019-09-13 13:30:00,76.41,76.45,76.13,76.23,77731.0,64.8116,64.8455,64.5741,64.6589,77731.0
2019-09-13 14:00:00,76.22,76.39,76.2,76.31,51725.0,64.6504,64.7946,64.6335,64.7268,51725.0
2019-09-13 14:30:00,76.32,76.44,76.27,76.38,55497.0,64.7353,64.837,64.6929,64.7862,55497.0
2019-09-13 15:00:00,76.38,76.51,76.3,76.51,81000.0,64.7862,64.8964,64.7183,64.8964,81000.0
2019-09-13 15:30:00,76.5,76.8,76.44,76.61,363342.0,64.8879,65.1424,64.837,64.9812,363342.0
2019-09-16 09:30:00,76.6,76.72,76.32,76.66,52142.0,64.9728,65.0745,64.7353,65.0237,52142.0
2019-09-16 10:00:00,76.68,76.73,76.46,76.56,96813.0,65.0406,65.083,64.854,64.9388,96813.0
2019-09-16 10:30:00,76.56,76.78,76.48,76.72,32026.0,64.9388,65.1254,64.871,65.0745,32026.0
2019-09-16 11:00:00,76.73,76.86,76.69,76.82,23077.0,65.083,65.1933,65.0491,65.1594,23077.0
2019-09-16 11:30:00,76.84,77.15,76.81,77.06,92131.0,65.1763,65.4393,65.1509,65.3629,92131.0
2019-09-16 12:00:00,77.06,77.24,77.05,77.15,84050.0,65.3629,65.5156,65.3545,65.4393,84050.0
2019-09-16 12:30:00,77.15,77.24,77.05,77.05,37010.0,65.4393,65.5156,65.3545,65.3545,37010.0
2019-09-16 13:00:00,77.05,77.11,77.0,77.08,34405.0,65.3545,65.4053,65.312,65.3799,34405.0
2019-09-16 13:30:00,77.08,77.23,77.04,77.21,29678.0,65.3799,65.5071,65.346,65.4902,29678.0
2019-09-16 14:00:00,77.22,77.35,77.17,77.34,52914.0,65.4987,65.6089,65.4562,65.6004,52914.0
2019-09-16 14:30:00,77.33,77.33,77.24,77.29,47258.0,65.592,65.592,65.5156,65.558,47258.0
2019-09-16 15:00:00,77.29,77.34,77.16,77.19,66392.0,65.558,65.6004,65.4478,65.4732,66392.0
2019-09-16 15:30:00,77.18,77.26,77.08,77.15,179439.0,65.4647,65.5326,65.3799,65.4393,179439.0
2019-09-17 09:30:00,78.1,78.54,77.94,78.25,200795.0,66.2451,66.6183,66.1094,66.3723,200795.0
2019-09-17 10:00:00,78.23,78.24,77.96,78.13,50879.0,66.3553,66.3638,66.1263,66.2705,50879.0
2019-09-17 10:30:00,78.13,78.13,77.8,78.1,63779.0,66.2705,66.2705,65.9906,66.2451,63779.0
2019-09-17 11:00:00,78.1,78.17,77.84,77.89,72197.0,66.2451,66.3044,66.0245,66.067,72197.0
2019-09-17 11:30:00,77.89,78.1,77.75,78.01,27819.0,66.067,66.2451,65.9482,66.1687,27819.0
2019-09-17 12:00:00,78.01,78.01,77.76,77.83,45919.0,66.1687,66.1687,65.9567,66.0161,45919.0
2019-09-17 12:30:00,77.83,77.86,77.56,77.58,35914.0,66.0161,66.0415,65.787,65.804,35914.0
2019-09-17 13:00:00,77.58,77.6,77.3,77.31,52541.0,65.804,65.821,65.5665,65.575,52541.0
2019-09-17 13:30:00,77.32,77.62,77.3,77.52,59999.0,65.5835,65.8379,65.5665,65.7531,59999.0
2019-09-17 14:00:00,77.5,77.54,77.27,77.28,99211.0,65.7361,65.7701,65.5411,65.5495,99211.0
2019-09-17 14:30:00,77.29,77.43,77.28,77.37,44303.0,65.558,65.6768,65.5495,65.6259,44303.0
2019-09-17 15:00:00,77.38,77.4,77.23,77.34,58947.0,65.6344,65.6513,65.5071,65.6004,58947.0
2019-09-17 15:30:00,77.34,77.65,77.33,77.57,264263.0,65.6004,65.8634,65.592,65.7955,264263.0
2019-09-18 09:30:00,77.81,77.85,77.53,77.72,40466.0,65.9991,66.033,65.7616,65.9228,40466.0
2019-09-18 10:00:00,77.72,77.91,77.66,77.8,29260.0,65.9228,66.0839,65.8719,65.9906,29260.0
2019-09-18 10:30:00,77.83,77.83,77.71,77.74,34267.0,66.0161,66.0161,65.9143,65.9397,34267.0
2019-09-18 11:00:00,77.72,78.14,77.72,78.09,56524.0,65.9228,66.279,65.9228,66.2366,56524.0
2019-09-18 11:30:00,78.08,78.17,78.0,78.03,46444.0,66.2281,66.3044,66.1603,66.1857,46444.0
2019-09-18 12:00:00,78.04,78.05,77.84,78.05,24328.0,66.1942,66.2027,66.0245,66.2027,24328.0
2019-09-18 12:30:00,78.06,78.12,78.03,78.11,19963.0,66.2111,66.262,66.1857,66.2536,19963.0
2019-09-18 13:00:00,78.09,78.13,78.04,78.09,34485.0,66.2366,66.2705,66.1942,66.2366,34485.0
2019-09-18 13:30:00,78.1,78.51,78.06,78.41,131424.0,66.2451,66.5928,66.2111,66.508,131424.0
2019-09-18 14:00:00,78.26,78.46,77.9,77.98,111570.0,66.3808,66.5504,66.0754,66.1433,111570.0
2019-09-18 14:30:00,77.97,78.29,77.86,78.29,74798.0,66.1348,66.4062,66.0415,66.4062,74798.0
2019-09-18 15:00:00,78.26,78.29,78.09,78.26,91046.0,66.3808,66.4062,66.2366,66.3808,91046.0
2019-09-18 15:30:00,78.25,78.49,78.22,78.47,418203.0,66.3723,66.5759,66.3469,66.5589,418203.0
2019-09-19 09:30:00,78.6,78.7,78.3,78.36,47591.0,66.6692,66.754,66.4147,66.4656,47591.0
2019-09-19 10:00:00,78.36,78.56,78.32,78.37,29505.0,66.4656,66.6353,66.4317,66.4741,29505.0
2019-09-19 10:30:00,78.38,78.44,78.28,78.33,26596.0,66.4826,66.5335,66.3978,66.4402,26596.0
2019-09-19 11:00:00,78.32,78.4,78.26,78.33,28584.0,66.4317,66.4995,66.3808,66.4402,28584.0
2019-09-19 11:30:00,78.35,78.5,78.3,78.5,89650.0,66.4571,66.5844,66.4147,66.5844,89650.0
2019-09-19 12:00:00,78.49,78.54,78.41,78.44,29769.0,66.5759,66.6183,66.508,66.5335,29769.0
2019-09-19 12:30:00,78.44,78.45,78.34,78.34,25871.0,66.5335,66.5419,66.4486,66.4486,25871.0
2019-09-19 13:00:00,78.37,78.48,78.37,78.42,43323.0,66.4741,66.5674,66.4741,66.5165,43323.0
2019-09-19 13:30:00,78.41,78.51,78.36,78.47,23385.0,66.508,66.5928,66.4656,66.5589,23385.0
2019-09-19 14:00:00,78.47,78.57,78.46,78.54,25692.0,66.5589,66.6437,66.5504,66.6183,25692.0
2019-09-19 14:30:00,78.54,78.7,78.48,78.64,78329.0,66.6183,66.754,66.5674,66.7031,78329.0
2019-09-19 15:00:00,78.64,78.71,78.6,78.61,66032.0,66.7031,66.7625,66.6692,66.6777,66032.0
2019-09-19 15:30:00,78.61,78.76,78.53,78.66,280960.0,66.6777,66.8049,66.6098,66.7201,280960.0
2019-09-20 09:30:00,78.97,79.11,78.75,78.78,495456.0,66.983,67.1018,66.7964,66.8219,495456.0
2019-09-20 10:00:00,78.79,78.82,78.52,78.64,109069.0,66.8303,66.8558,66.6013,66.7031,109069.0
2019-09-20 10:30:00,78.63,78.67,78.46,78.62,43828.0,66.6946,66.7286,66.5504,66.6861,43828.0
2019-09-20 11:00:00,78.63,78.76,78.53,78.75,34109.0,66.6946,66.8049,66.6098,66.7964,34109.0
2019-09-20 11:30:00,78.77,78.79,78.55,78.75,34190.0,66.8134,66.8303,66.6268,66.7964,34190.0
2019-09-20 12:00:00,78.76,78.82,78.69,78.77,22483.0,66.8049,66.8558,66.7455,66.8134,22483.0
2019-09-20 12:30:00,78.79,78.82,78.68,78.79,22008.0,66.8303,66.8558,66.737,66.8303,22008.0
2019-09-20 13:00:00,78.8,78.95,78.55,78.89,42344.0,66.8388,66.9661,66.6268,66.9152,42344.0
2019-09-20 13:30:00,78.88,79.26,78.87,79.24,80834.0,66.9067,67.229,66.8982,67.212,80834.0
2019-09-20 14:00:00,79.24,79.31,78.88,78.96,40205.0,67.212,67.2714,66.9067,66.9745,40205.0
2019-09-20 14:30:00,78.95,79.07,78.94,79.03,73146.0,66.9661,67.0678,66.9576,67.0339,73146.0
2019-09-20 15:00:00,79.01,79.08,78.98,79.08,66306.0,67.0169,67.0763,66.9915,67.0763,66306.0
2019-09-20 15:30:00,79.09,79.21,79.01,79.04,273658.0,67.0848,67.1866,67.0169,67.0424,273658.0
2019-09-23 09:30:00,78.95,79.27,78.95,79.18,52746.0,66.9661,67.2375,66.9661,67.1611,52746.0
2019-09-23 10:00:00,79.2,79.39,79.16,79.26,42860.0,67.1781,67.3393,67.1442,67.229,42860.0
2019-09-23 10:30:00,79.25,79.25,79.04,79.05,32689.0,67.2205,67.2205,67.0424,67.0509,32689.0
2019-09-23 11:00:00,79.06,79.12,78.85,79.0,52976.0,67.0594,67.1102,66.8812,67.0085,52976.0
2019-09-23 11:30:00,79.02,79.07,78.93,78.95,27474.0,67.0254,67.0678,66.9491,66.9661,27474.0
2019-09-23 12:00:00,78.94,78.99,78.87,78.91,25528.0,66.9576,67.0,66.8982,66.9321,25528.0
2019-09-23 12:30:00,78.9,79.13,78.9,79.04,25718.0,66.9236,67.1187,66.9236,67.0424,25718.0
2019-09-23 13:00:00,79.03,79.15,78.99,79.14,25417.0,67.0339,67.1357,67.0,67.1272,25417.0
2019-09-23 13:30:00,79.15,79.15,78.97,79.08,34681.0,67.1357,67.1357,66.983,67.0763,34681.0
2019-09-23 14:00:00,79.07,79.11,78.95,78.96,23963.0,67.0678,67.1018,66.9661,66.9745,23963.0
2019-09-23 14:30:00,78.96,78.99,78.86,78.87,26663.0,66.9745,67.0,66.8897,66.8982,26663.0
2019-09-23 15:00:00,78.89,79.08,78.88,79.05,41009.0,66.9152,67.0763,66.9067,67.0509,41009.0
2019-09-23 15:30:00,79.05,79.12,78.91,78.96,171050.0,67.0509,67.1102,66.9321,66.9745,171050.0
2019-09-24 09:30:00,79.34,79.38,78.83,78.89,67657.0,67.2969,67.3308,66.8643,66.9152,67657.0
2019-09-24 10:00:00,78.92,79.79,78.92,79.59,96209.0,66.9406,67.6785,66.9406,67.5089,96209.0
2019-09-24 10:30:00,79.6,79.73,79.44,79.44,99034.0,67.5174,67.6277,67.3817,67.3817,99034.0
2019-09-24 11:00:00,79.44,79.54,79.25,79.3,85859.0,67.3817,67.4665,67.2205,67.2629,85859.0
2019-09-24 11:30:00,79.3,79.42,79.24,79.33,63432.0,67.2629,67.3647,67.212,67.2884,63432.0
2019-09-24 12:00:00,79.35,79.43,79.0,79.03,30866.0,67.3053,67.3732,67.0085,67.0339,30866.0
2019-09-24 12:30:00,79.05,79.13,79.02,79.09,53092.0,67.0509,67.1187,67.0254,67.0848,53092.0
2019-09-24 13:00:00,79.11,79.23,79.07,79.19,64364.0,67.1018,67.2036,67.0678,67.1696,64364.0
2019-09-24 13:30:00,79.19,79.53,79.17,79.51,83858.0,67.1696,67.458,67.1527,67.441,83858.0
2019-09-24 14:00:00,79.51,79.71,79.44,79.61,105759.0,67.441,67.6107,67.3817,67.5259,105759.0
2019-09-24 14:30:00,79.62,79.66,79.52,79.57,86842.0,67.5344,67.5683,67.4495,67.4919,86842.0
2019-09-24 15:00:00,79.58,79.58,79.33,79.34,64911.0,67.5004,67.5004,67.2884,67.2969,64911.0
2019-09-24 15:30:00,79.33,79.63,79.31,79.59,334824.0,67.2884,67.5428,67.2714,67.5089,334824.0
2019-09-25 09:30:00,79.45,79.84,79.18,79.33,28383.0,67.3902,67.721,67.1611,67.2884,28383.0
2019-09-25 10:00:00,79.31,79.44,79.03,79.08,43066.0,67.2714,67.3817,67.0339,67.0763,43066.0
2019-09-25 10:30:00,79.07,79.2,78.91,78.99,43278.0,67.0678,67.1781,66.9321,67.0,43278.0
2019-09-25 11:00:00,78.97,79.17,78.96,79.13,51078.0,66.983,67.1527,66.9745,67.1187,51078.0
2019-09-25 11:30:00,79.13,79.26,79.06,79.23,26774.0,67.1187,67.229,67.0594,67.2036,26774.0
2019-09-25 12:00:00,79.22,79.22,78.93,78.97,31475.0,67.1951,67.1951,66.9491,66.983,31475.0
2019-09-25 12:30:00,78.97,79.15,78.96,79.13,32682.0,66.983,67.1357,66.9745,67.1187,32682.0
2019-09-25 13:00:00,79.14,79.4,79.13,79.38,72816.0,67.1272,67.3477,67.1187,67.3308,72816.0
2019-09-25 13:30:00,79.37,79.61,79.37,79.58,78088.0,67.3223,67.5259,67.3223,67.5004,78088.0
2019-09-25 14:00:00,79.56,79.71,79.5,79.67,168215.0,67.4835,67.6107,67.4326,67.5768,168215.0
2019-09-25 14:30:00,79.67,79.97,79.64,79.94,94949.0,67.5768,67.8312,67.5513,67.8058,94949.0
2019-09-25 15:00:00,79.96,80.08,79.86,80.06,97371.0,67.8227,67.9245,67.7379,67.9076,97371.0
2019-09-25 15:30:00,80.06,80.34,80.02,80.26,413748.0,67.9076,68.1451,67.8736,68.0772,413748.0
2019-09-26 09:30:00,80.49,80.7,80.26,80.67,55024.0,68.2723,68.4504,68.0772,68.425,55024.0
2019-09-26 10:00:00,80.67,80.85,80.37,80.41,70323.0,68.425,68.5776,68.1705,68.2044,70323.0
2019-09-26 10:30:00,80.41,80.43,80.27,80.43,35925.0,68.2044,68.2214,68.0857,68.2214,35925.0
2019-09-26 11:00:00,80.4,80.42,80.19,80.39,56999.0,68.196,68.2129,68.0178,68.1875,56999.0
2019-09-26 11:30:00,80.39,80.42,80.17,80.21,32553.0,68.1875,68.2129,68.0009,68.0348,32553.0
2019-09-26 12:00:00,80.19,80.41,80.17,80.29,71652.0,68.0178,68.2044,68.0009,68.1027,71652.0
2019-09-26 12:30:00,80.28,80.44,80.27,80.43,39037.0,68.0942,68.2299,68.0857,68.2214,39037.0
2019-09-26 13:00:00,80.44,80.47,80.35,80.43,29885.0,68.2299,68.2553,68.1535,68.2214,29885.0
2019-09-26 13:30:00,80.44,80.59,80.44,80.52,39627.0,68.2299,68.3571,68.2299,68.2977,39627.0
2019-09-26 14:00:00,80.52,80.64,80.44,80.47,64836.0,68.2977,68.3995,68.2299,68.2553,64836.0
2019-09-26 14:30:00,80.47,80.51,80.41,80.44,53352.0,68.2553,68.2893,68.2044,68.2299,53352.0
2019-09-26 15:00:00,80.44,80.5,80.33,80.37,101277.0,68.2299,68.2808,68.1366,68.1705,101277.0
2019-09-26 15:30:00,80.37,80.45,80.2,80.37,312629.0,68.1705,68.2384,68.0263,68.1705,312629.0
2019-09-27 09:30:00,80.55,80.55,79.98,80.26,38311.0,68.3232,68.3232,67.8397,68.0772,38311.0
2019-09-27 10:00:00,80.33,80.45,80.26,80.36,18035.0,68.1366,68.2384,68.0772,68.162,18035.0
2019-09-27 10:30:00,80.38,80.53,80.24,80.46,57456.0,68.179,68.3062,68.0602,68.2468,57456.0
2019-09-27 11:00:00,80.45,80.51,80.38,80.44,45913.0,68.2384,68.2893,68.179,68.2299,45913.0
2019-09-27 11:30:00,80.44,80.46,80.24,80.24,28892.0,68.2299,68.2468,68.0602,68.0602,28892.0
2019-09-27 12:00:00,80.24,80.24,80.01,80.05,16401.0,68.0602,68.0602,67.8652,67.8991,16401.0
2019-09-27 12:30:00,80.06,80.08,79.92,79.95,16648.0,67.9076,67.9245,67.7888,67.8143,16648.0
2019-09-27 13:00:00,79.97,80.08,79.92,79.97,15620.0,67.8312,67.9245,67.7888,67.8312,15620.0
2019-09-27 13:30:00,79.98,79.98,79.79,79.79,19723.0,67.8397,67.8397,67.6785,67.6785,19723.0
2019-09-27 14:00:00,79.79,79.79,79.54,79.56,33501.0,67.6785,67.6785,67.4665,67.4835,33501.0
2019-09-27 14:30:00,79.56,79.6,79.42,79.49,58562.0,67.4835,67.5174,67.3647,67.4241,58562.0
2019-09-27 15:00:00,79.5,79.67,79.49,79.57,75935.0,67.4326,67.5768,67.4241,67.4919,75935.0
2019-09-27 15:30:00,79.55,80.02,79.55,79.99,212426.0,67.475,67.8736,67.475,67.8482,212426.0
2019-09-30 09:30:00,80.07,80.61,79.85,80.43,46623.0,67.916,68.3741,67.7294,68.2214,46623.0
2019-09-30 10:00:00,80.49,80.62,80.05,80.16,30709.0,68.2723,68.3826,67.8991,67.9924,30709.0
2019-09-30 10:30:00,80.14,80.26,80.1,80.18,36918.0,67.9754,68.0772,67.9415,68.0093,36918.0
2019-09-30 11:00:00,80.16,80.41,80.14,80.41,22737.0,67.9924,68.2044,67.9754,68.2044,22737.0
2019-09-30 11:30:00,80.42,80.44,80.27,80.42,25517.0,68.2129,68.2299,68.0857,68.2129,25517.0
2019-09-30 12:00:00,80.42,80.46,80.32,80.35,33687.0,68.2129,68.2468,68.1281,68.1535,33687.0
2019-09-30 12:30:00,80.34,80.37,80.25,80.31,49818.0,68.1451,68.1705,68.0687,68.1196,49818.0
2019-09-30 13:00:00,80.32,80.33,80.23,80.32,25776.0,68.1281,68.1366,68.0518,68.1281,25776.0
2019-09-30 13:30:00,80.31,80.34,80.12,80.14,25709.0,68.1196,68.1451,67.9585,67.9754,25709.0
2019-09-30 14:00:00,80.14,80.15,80.06,80.15,35430.0,67.9754,67.9839,67.9076,67.9839,35430.0
2019-09-30 14:30:00,80.14,80.18,80.09,80.13,38522.0,67.9754,68.0093,67.933,67.9669,38522.0
2019-09-30 15:00:00,80.11,80.15,79.99,79.99,48365.0,67.95,67.9839,67.8482,67.8482,48365.0
2019-09-30 15:30:00,79.98,80.18,79.97,80.04,229205.0,67.8397,68.0093,67.8312,67.8906,229205.0
2019-10-01 09:30:00,79.71,80.05,79.36,79.37,32628.0,67.6107,67.8991,67.3138,67.3223,32628.0
2019-10-01 10:00:00,79.35,79.55,79.17,79.49,77174.0,67.3053,67.475,67.1527,67.4241,77174.0
2019-10-01 10:30:00,79.48,79.73,79.38,79.52,49542.0,67.4156,67.6277,67.3308,67.4495,49542.0
2019-10-01 11:00:00,79.49,79.76,79.41,79.75,61364.0,67.4241,67.6531,67.3562,67.6446,61364.0
2019-10-01 11:30:00,79.77,79.77,79.56,79.65,58469.0,67.6616,67.6616,67.4835,67.5598,58469.0
2019-10-01 12:00:00,79.66,79.71,79.5,79.71,202547.0,67.5683,67.6107,67.4326,67.6107,202547.0
2019-10-01 12:30:00,79.74,79.85,79.69,79.77,74259.0,67.6361,67.7294,67.5937,67.6616,74259.0
2019-10-01 13:00:00,79.77,79.82,79.68,79.75,28639.0,67.6616,67.704,67.5852,67.6446,28639.0
2019-10-01 13:30:00,79.74,79.92,79.72,79.87,29512.0,67.6361,67.7888,67.6192,67.7464,29512.0
2019-10-01 14:00:00,79.88,79.93,79.73,79.84,39305.0,67.7549,67.7973,67.6277,67.721,39305.0
2019-10-01 14:30:00,79.85,79.93,79.83,79.9,51039.0,67.7294,67.7973,67.7125,67.7718,51039.0
2019-10-01 15:00:00,79.91,79.96,79.77,79.96,81221.0,67.7803,67.8227,67.6616,67.8227,81221.0
2019-10-01 15:30:00,79.95,79.96,79.63,79.67,240128.0,67.8143,67.8227,67.5428,67.5768,240128.0
2019-10-02 09:30:00,79.57,79.7,79.27,79.47,45236.0,67.4919,67.6022,67.2375,67.4071,45236.0
2019-10-02 10:00:00,79.45,79.46,79.0,79.19,44396.0,67.3902,67.3986,67.0085,67.1696,44396.0
2019-10-02 10:30:00,79.15,79.23,79.06,79.11,32947.0,67.1357,67.2036,67.0594,67.1018,32947.0
2019-10-02 11:00:00,79.09,79.23,79.04,79.04,24199.0,67.0848,67.2036,67.0424,67.0424,24199.0
2019-10-02 11:30:00,79.04,79.17,78.8,79.14,64748.0,67.0424,67.1527,66.8388,67.1272,64748.0
2019-10-02 12:00:00,79.14,79.18,78.89,78.91,51813.0,67.1272,67.1611,66.9152,66.9321,51813.0
2019-10-02 12:30:00,78.94,78.97,78.57,78.67,21412.0,66.9576,66.983,66.6437,66.7286,21412.0
2019-10-02 13:00:00,78.65,78.88,78.64,78.81,27133.0,66.7116,66.9067,66.7031,66.8473,27133.0
2019-10-02 13:30:00,78.84,78.9,78.74,78.85,18125.0,66.8727,66.9236,66.7879,66.8812,18125.0
2019-10-02 14:00:00,78.86,79.07,78.82,79.05,27780.0,66.8897,67.0678,66.8558,67.0509,27780.0
2019-10-02 14:30:00,79.04,79.21,78.99,79.18,31419.0,67.0424,67.1866,67.0,67.1611,31419.0
2019-10-02 15:00:00,79.19,79.22,79.0,79.02,38423.0,67.1696,67.1951,67.0085,67.0254,38423.0
2019-10-02 15:30:00,78.96,79.0,78.72,78.76,153011.0,66.9745,67.0085,66.771,66.8049,153011.0
2019-10-03 09:30:00,78.86,79.04,78.71,78.91,31015.0,66.8897,67.0424,66.7625,66.9321,31015.0
2019-10-03 10:00:00,78.76,78.81,78.34,78.7,24357.0,66.8049,66.8473,66.4486,66.754,24357.0
2019-10-03 10:30:00,78.7,78.78,78.48,78.5,27066.0,66.754,66.8219,66.5674,66.5844,27066.0
2019-10-03 11:00:00,78.46,78.63,78.42,78.57,28059.0,66.5504,66.6946,66.5165,66.6437,28059.0
2019-10-03 11:30:00,78.59,78.59,78.24,78.29,25561.0,66.6607,66.6607,66.3638,66.4062,25561.0
2019-10-03 12:00:00,78.29,78.31,78.14,78.29,28002.0,66.4062,66.4232,66.279,66.4062,28002.0
2019-10-03 12:30:00,78.29,78.52,78.25,78.46,28253.0,66.4062,66.6013,66.3723,66.5504,28253.0
2019-10-03 13:00:00,78.46,78.49,78.35,78.35,19730.0,66.5504,66.5759,66.4571,66.4571,19730.0
2019-10-03 13:30:00,78.34,78.34,78.21,78.27,33362.0,66.4486,66.4486,66.3384,66.3893,33362.0
2019-10-03 14:00:00,78.26,78.47,78.23,78.47,54679.0,66.3808,66.5589,66.3553,66.5589,54679.0
2019-10-03 14:30:00,78.46,78.47,78.24,78.29,28285.0,66.5504,66.5589,66.3638,66.4062,28285.0
2019-10-03 15:00:00,78.3,78.37,78.21,78.29,37762.0,66.4147,66.4741,66.3384,66.4062,37762.0
2019-10-03 15:30:00,78.29,78.51,78.23,78.51,198483.0,66.4062,66.5928,66.3553,66.5928,198483.0
2019-10-04 09:30:00,78.57,79.0,78.54,78.72,35888.0,66.6437,67.0085,66.6183,66.771,35888.0
2019-10-04 10:00:00,78.72,78.8,78.32,78.41,33440.0,66.771,66.8388,66.4317,66.508,33440.0
2019-10-04 10:30:00,78.4,78.49,78.29,78.35,28482.0,66.4995,66.5759,66.4062,66.4571,28482.0
2019-10-04 11:00:00,78.34,78.78,78.34,78.78,28858.0,66.4486,66.8219,66.4486,66.8219,28858.0
2019-10-04 11:30:00,78.79,78.86,78.72,78.78,42797.0,66.8303,66.8897,66.771,66.8219,42797.0
2019-10-04 12:00:00,78.81,78.95,78.7,78.91,33945.0,66.8473,66.9661,66.754,66.9321,33945.0
2019-10-04 12:30:00,78.91,79.2,78.9,79.19,31705.0,66.9321,67.1781,66.9236,67.1696,31705.0
2019-10-04 13:00:00,79.2,79.23,79.13,79.17,45103.0,67.1781,67.2036,67.1187,67.1527,45103.0
2019-10-04 13:30:00,79.18,79.32,79.17,79.27,26608.0,67.1611,67.2799,67.1527,67.2375,26608.0
2019-10-04 14:00:00,79.26,79.32,79.22,79.22,17583.0,67.229,67.2799,67.1951,67.1951,17583.0
2019-10-04 14:30:00,79.22,79.33,79.22,79.3,21642.0,67.1951,67.2884,67.1951,67.2629,21642.0
2019-10-04 15:00:00,79.32,79.44,79.23,79.31,57300.0,67.2799,67.3817,67.2036,67.2714,57300.0
2019-10-04 15:30:00,79.31,79.57,79.3,79.51,188800.0,67.2714,67.4919,67.2629,67.441,188800.0
2019-10-07 09:30:00,79.46,79.46,78.75,78.75,26911.0,67.3986,67.3986,66.7964,66.7964,26911.0
2019-10-07 10:00:00,78.78,79.01,78.73,78.88,28028.0,66.8219,67.0169,66.7794,66.9067,28028.0
2019-10-07 10:30:00,78.87,78.95,78.8,78.84,21352.0,66.8982,66.9661,66.8388,66.8727,21352.0
2019-10-07 11:00:00,78.81,78.84,78.68,78.82,42206.0,66.8473,66.8727,66.737,66.8558,42206.0
2019-10-07 11:30:00,78.83,79.06,78.83,79.03,25663.0,66.8643,67.0594,66.8643,67.0339,25663.0
2019-10-07 12:00:00,79.0,79.11,78.91,78.93,13380.0,67.0085,67.1018,66.9321,66.9491,13380.0
2019-10-07 12:30:00,78.92,79.05,78.9,79.01,19288.0,66.9406,67.0509,66.9236,67.0169,19288.0
2019-10-07 13:00:00,79.0,79.06,78.97,79.03,20718.0,67.0085,67.0594,66.983,67.0339,20718.0
2019-10-07 13:30:00,79.04,79.19,79.04,79.15,22827.0,67.0424,67.1696,67.0424,67.1357,22827.0
2019-10-07 14:00:00,79.14,79.16,78.84,78.91,23378.0,67.1272,67.1442,66.8727,66.9321,23378.0
2019-10-07 14:30:00,78.88,78.98,78.8,78.91,35448.0,66.9067,66.9915,66.8388,66.9321,35448.0
2019-10-07 15:00:00,78.91,79.06,78.89,79.05,32019.0,66.9321,67.0594,66.9152,67.0509,32019.0
2019-10-07 15:30:00,79.05,79.05,78.82,78.93,198118.0,67.0509,67.0509,66.8558,66.9491,198118.0
2019-10-08 09:30:00,78.75,78.78,78.34,78.35,38054.0,66.7964,66.8219,66.4486,66.4571,38054.0
2019-10-08 10:00:00,78.35,78.42,77.95,77.98,41392.0,66.4571,66.5165,66.1178,66.1433,41392.0
2019-10-08 10:30:00,78.04,78.13,77.91,78.08,52566.0,66.1942,66.2705,66.0839,66.2281,52566.0
2019-10-08 11:00:00,78.06,78.1,77.8,77.82,51384.0,66.2111,66.2451,65.9906,66.0076,51384.0
2019-10-08 11:30:00,77.81,77.98,77.76,77.83,46103.0,65.9991,66.1433,65.9567,66.0161,46103.0
2019-10-08 12:00:00,77.83,77.85,77.69,77.81,44442.0,66.0161,66.033,65.8973,65.9991,44442.0
2019-10-08 12:30:00,77.81,77.92,77.74,77.9,54011.0,65.9991,66.0924,65.9397,66.0754,54011.0
2019-10-08 13:00:00,77.92,78.05,77.89,78.03,26106.0,66.0924,66.2027,66.067,66.1857,26106.0
2019-10-08 13:30:00,78.04,78.07,77.94,78.03,24578.0,66.1942,66.2196,66.1094,66.1857,24578.0
2019-10-08 14:00:00,78.05,78.05,77.88,77.9,26974.0,66.2027,66.2027,66.0585,66.0754,26974.0
2019-10-08 14:30:00,77.91,78.13,77.8,77.91,49687.0,66.0839,66.2705,65.9906,66.0839,49687.0
2019-10-08 15:00:00,77.89,78.0,77.74,77.83,65952.0,66.067,66.1603,65.9397,66.0161,65952.0
2019-10-08 15:30:00,77.82,77.89,77.42,77.42,416118.0,66.0076,66.067,65.6683,65.6683,416118.0
2019-10-09 09:30:00,77.65,77.78,77.45,77.5,41373.0,65.8634,65.9736,65.6937,65.7361,41373.0
2019-10-09 10:00:00,77.45,77.58,77.3,77.45,56269.0,65.6937,65.804,65.5665,65.6937,56269.0
2019-10-09 10:30:00,77.47,77.49,77.32,77.38,23934.0,65.7107,65.7277,65.5835,65.6344,23934.0
2019-10-09 11:00:00,77.38,77.43,77.19,77.22,27949.0,65.6344,65.6768,65.4732,65.4987,27949.0
2019-10-09 11:30:00,77.22,77.29,76.9,77.0,153759.0,65.4987,65.558,65.2272,65.312,153759.0
2019-10-09 12:00:00,77.01,77.08,76.94,76.98,68667.0,65.3205,65.3799,65.2612,65.2951,68667.0
2019-10-09 12:30:00,76.99,77.1,76.96,77.09,45463.0,65.3036,65.3969,65.2781,65.3884,45463.0
2019-10-09 13:00:00,77.11,77.3,77.08,77.24,40438.0,65.4053,65.5665,65.3799,65.5156,40438.0
2019-10-09 13:30:00,77.23,77.24,77.13,77.21,40825.0,65.5071,65.5156,65.4223,65.4902,40825.0
2019-10-09 14:00:00,77.2,77.37,77.19,77.37,49557.0,65.4817,65.6259,65.4732,65.6259,49557.0
2019-10-09 14:30:00,77.37,77.61,77.36,77.61,102107.0,65.6259,65.8295,65.6174,65.8295,102107.0
2019-10-09 15:00:00,77.61,77.75,77.54,77.68,122762.0,65.8295,65.9482,65.7701,65.8888,122762.0
2019-10-09 15:30:00,77.68,77.7,77.31,77.37,212375.0,65.8888,65.9058,65.575,65.6259,212375.0
2019-10-10 09:30:00,76.97,77.0,76.39,76.64,66521.0,65.2866,65.312,64.7946,65.0067,66521.0
2019-10-10 10:00:00,76.63,76.92,76.61,76.9,58501.0,64.9982,65.2442,64.9812,65.2272,58501.0
2019-10-10 10:30:00,76.94,76.99,76.65,76.82,28529.0,65.2612,65.3036,65.0152,65.1594,28529.0
2019-10-10 11:00:00,76.84,76.97,76.74,76.95,34553.0,65.1763,65.2866,65.0915,65.2696,34553.0
2019-10-10 11:30:00,76.97,77.03,76.93,77.0,36304.0,65.2866,65.3375,65.2527,65.312,36304.0
2019-10-10 12:00:00,77.0,77.18,76.98,77.13,29944.0,65.312,65.4647,65.2951,65.4223,29944.0
2019-10-10 12:30:00,77.13,77.23,77.05,77.17,22165.0,65.4223,65.5071,65.3545,65.4562,22165.0
2019-10-10 13:00:00,77.17,77.24,77.1,77.12,34063.0,65.4562,65.5156,65.3969,65.4138,34063.0
2019-10-10 13:30:00,77.12,77.26,77.04,77.25,32936.0,65.4138,65.5326,65.346,65.5241,32936.0
2019-10-10 14:00:00,77.25,77.25,76.96,77.05,29834.0,65.5241,65.5241,65.2781,65.3545,29834.0
2019-10-10 14:30:00,77.05,77.12,76.88,76.9,27291.0,65.3545,65.4138,65.2103,65.2272,27291.0
2019-10-10 15:00:00,76.9,77.02,76.84,77.01,50092.0,65.2272,65.329,65.1763,65.3205,50092.0
2019-10-10 15:30:00,77.01,77.04,76.75,76.87,234155.0,65.3205,65.346,65.1,65.2018,234155.0
2019-10-11 09:30:00,76.71,76.8,76.43,76.49,53236.0,65.0661,65.1424,64.8286,64.8795,53236.0
2019-10-11 10:00:00,76.5,76.63,76.33,76.51,51232.0,64.8879,64.9982,64.7437,64.8964,51232.0
2019-10-11 10:30:00,76.52,76.79,76.44,76.79,42110.0,64.9049,65.1339,64.837,65.1339,42110.0
2019-10-11 11:00:00,76.79,77.04,76.78,77.02,56546.0,65.1339,65.346,65.1254,65.329,56546.0
2019-10-11 11:30:00,77.03,77.14,76.88,77.11,69329.0,65.3375,65.4308,65.2103,65.4053,69329.0
2019-10-11 12:00:00,77.11,77.25,77.08,77.22,64769.0,65.4053,65.5241,65.3799,65.4987,64769.0
2019-10-11 12:30:00,77.2,77.28,77.09,77.27,18386.0,65.4817,65.5495,65.3884,65.5411,18386.0
2019-10-11 13:00:00,77.27,77.39,77.18,77.24,19726.0,65.5411,65.6428,65.4647,65.5156,19726.0
2019-10-11 13:30:00,77.22,77.33,77.17,77.17,31960.0,65.4987,65.592,65.4562,65.4562,31960.0
2019-10-11 14:00:00,77.15,77.23,77.04,77.12,46429.0,65.4393,65.5071,65.346,65.4138,46429.0
2019-10-11 14:30:00,77.11,77.26,77.05,77.26,45789.0,65.4053,65.5326,65.3545,65.5326,45789.0
2019-10-11 15:00:00,77.26,77.34,77.2,77.26,63227.0,65.5326,65.6004,65.4817,65.5326,63227.0
2019-10-11 15:30:00,77.26,77.55,77.01,77.04,219986.0,65.5326,65.7786,65.3205,65.346,219986.0
2019-10-14 09:30:00,77.19,77.2,76.63,76.64,31106.0,65.4732,65.4817,64.9982,65.0067,31106.0
2019-10-14 10:00:00,76.65,76.79,76.43,76.54,48356.0,65.0152,65.1339,64.8286,64.9219,48356.0
2019-10-14 10:30:00,76.53,76.63,76.5,76.55,39573.0,64.9134,64.9982,64.8879,64.9304,39573.0
2019-10-14 11:00:00,76.56,76.58,76.38,76.45,43724.0,64.9388,64.9558,64.7862,64.8455,43724.0
2019-10-14 11:30:00,76.45,76.51,76.25,76.29,44560.0,64.8455,64.8964,64.6759,64.7098,44560.0
2019-10-14 12:00:00,76.29,76.32,76.02,76.09,41527.0,64.7098,64.7353,64.4808,64.5402,41527.0
2019-10-14 12:30:00,76.11,76.33,76.11,76.18,36644.0,64.5571,64.7437,64.5571,64.6165,36644.0
2019-10-14 13:00:00,76.16,76.27,76.16,76.2,38468.0,64.5996,64.6929,64.5996,64.6335,38468.0
2019-10-14 13:30:00,76.19,76.31,76.14,76.28,55198.0,64.625,64.7268,64.5826,64.7013,55198.0
2019-10-14 14:00:00,76.29,76.48,76.24,76.39,90870.0,64.7098,64.871,64.6674,64.7946,90870.0
2019-10-14 14:30:00,76.39,76.41,76.33,76.39,28492.0,64.7946,64.8116,64.7437,64.7946,28492.0
2019-10-14 15:00:00,76.38,76.52,76.33,76.48,44375.0,64.7862,64.9049,64.7437,64.871,44375.0
2019-10-14 15:30:00,76.48,76.48,76.25,76.29,142482.0,64.871,64.871,64.6759,64.7098,142482.0
2019-10-15 09:30:00,76.36,76.7,76.36,76.45,38652.0,64.7692,65.0576,64.7692,64.8455,38652.0
2019-10-15 10:00:00,76.44,76.44,76.0,76.01,53417.0,64.837,64.837,64.4638,64.4723,53417.0
2019-10-15 10:30:00,75.98,75.98,75.7,75.78,40984.0,64.4469,64.4469,64.2094,64.2772,40984.0
2019-10-15 11:00:00,75.79,75.86,75.54,75.64,118011.0,64.2857,64.3451,64.0737,64.1585,118011.0
2019-10-15 11:30:00,75.66,75.73,75.61,75.68,46526.0,64.1754,64.2348,64.133,64.1924,46526.0
2019-10-15 12:00:00,75.67,75.72,75.56,75.61,37058.0,64.1839,64.2263,64.0906,64.133,37058.0
2019-10-15 12:30:00,75.6,75.65,75.53,75.62,33621.0,64.1246,64.167,64.0652,64.1415,33621.0
2019-10-15 13:00:00,75.63,75.63,75.51,75.55,34908.0,64.15,64.15,64.0482,64.0821,34908.0
2019-10-15 13:30:00,75.55,75.56,75.39,75.42,28310.0,64.0821,64.0906,63.9464,63.9719,28310.0
2019-10-15 14:00:00,75.42,75.71,75.42,75.71,28066.0,63.9719,64.2179,63.9719,64.2179,28066.0
2019-10-15 14:30:00,75.71,75.82,75.69,75.76,154439.0,64.2179,64.3112,64.2009,64.2603,154439.0
2019-10-15 15:00:00,75.76,75.97,75.74,75.95,57697.0,64.2603,64.4384,64.2433,64.4214,57697.0
2019-10-15 15:30:00,75.95,75.97,75.75,75.78,201569.0,64.4214,64.4384,64.2518,64.2772,201569.0
2019-10-16 09:30:00,75.76,75.77,75.26,75.72,71144.0,64.2603,64.2687,63.8362,64.2263,71144.0
2019-10-16 10:00:00,75.72,75.87,75.56,75.59,55558.0,64.2263,64.3536,64.0906,64.1161,55558.0
2019-10-16 10:30:00,75.59,75.62,75.35,75.59,72472.0,64.1161,64.1415,63.9125,64.1161,72472.0
2019-10-16 11:00:00,75.59,75.69,75.49,75.61,54415.0,64.1161,64.2009,64.0313,64.133,54415.0
2019-10-16 11:30:00,75.61,75.77,75.54,75.65,42677.0,64.133,64.2687,64.0737,64.167,42677.0
2019-10-16 12:00:00,75.64,75.71,75.58,75.68,47948.0,64.1585,64.2179,64.1076,64.1924,47948.0
2019-10-16 12:30:00,75.69,75.9,75.66,75.84,38809.0,64.2009,64.379,64.1754,64.3281,38809.0
2019-10-16 13:00:00,75.85,75.95,75.81,75.95,52807.0,64.3366,64.4214,64.3027,64.4214,52807.0
2019-10-16 13:30:00,75.95,75.97,75.73,75.8,55551.0,64.4214,64.4384,64.2348,64.2942,55551.0
2019-10-16 14:00:00,75.8,75.9,75.74,75.81,50275.0,64.2942,64.379,64.2433,64.3027,50275.0
2019-10-16 14:30:00,75.81,75.9,75.74,75.77,52011.0,64.3027,64.379,64.2433,64.2687,52011.0
2019-10-16 15:00:00,75.77,75.81,75.63,75.68,145594.0,64.2687,64.3027,64.15,64.1924,145594.0
2019-10-16 15:30:00,75.67,75.76,75.52,75.74,300341.0,64.1839,64.2603,64.0567,64.2433,300341.0
2019-10-17 09:30:00,75.76,76.11,75.76,75.99,51504.0,64.2603,64.5571,64.2603,64.4554,51504.0
2019-10-17 10:00:00,75.98,76.05,75.59,75.71,112434.0,64.4469,64.5062,64.1161,64.2179,112434.0
2019-10-17 10:30:00,75.71,75.77,75.5,75.53,77455.0,64.2179,64.2687,64.0397,64.0652,77455.0
2019-10-17 11:00:00,75.49,75.56,75.28,75.37,72487.0,64.0313,64.0906,63.8531,63.9295,72487.0
2019-10-17 11:30:00,75.38,75.56,75.35,75.54,57623.0,63.9379,64.0906,63.9125,64.0737,57623.0
2019-10-17 12:00:00,75.53,75.68,75.47,75.67,53946.0,64.0652,64.1924,64.0143,64.1839,53946.0
2019-10-17 12:30:00,75.67,76.11,75.67,76.04,62930.0,64.1839,64.5571,64.1839,64.4978,62930.0
2019-10-17 13:00:00,76.04,76.07,75.89,75.9,49419.0,64.4978,64.5232,64.3705,64.379,49419.0
2019-10-17 13:30:00,75.91,75.95,75.82,75.95,34286.0,64.3875,64.4214,64.3112,64.4214,34286.0
2019-10-17 14:00:00,75.95,75.99,75.89,75.9,51288.0,64.4214,64.4554,64.3705,64.379,51288.0
2019-10-17 14:30:00,75.9,75.99,75.9,75.92,43503.0,64.379,64.4554,64.379,64.396,43503.0
2019-10-17 15:00:00,75.92,76.02,75.9,76.02,51703.0,64.396,64.4808,64.379,64.4808,51703.0
2019-10-17 15:30:00,76.02,76.04,75.79,75.8,168879.0,64.4808,64.4978,64.2857,64.2942,168879.0
2019-10-18 09:30:00,75.67,76.1,75.5,75.87,190668.0,64.1839,64.5487,64.0397,64.3536,190668.0
2019-10-18 10:00:00,75.86,76.28,75.84,76.2,66310.0,64.3451,64.7013,64.3281,64.6335,66310.0
2019-10-18 10:30:00,76.2,76.5,76.15,76.47,106842.0,64.6335,64.8879,64.5911,64.8625,106842.0
2019-10-18 11:00:00,76.47,76.7,76.44,76.66,98767.0,64.8625,65.0576,64.837,65.0237,98767.0
2019-10-18 11:30:00,76.67,76.74,76.62,76.69,74426.0,65.0321,65.0915,64.9897,65.0491,74426.0
2019-10-18 12:00:00,76.69,76.69,76.47,76.53,80498.0,65.0491,65.0491,64.8625,64.9134,80498.0
2019-10-18 12:30:00,76.53,76.64,76.49,76.6,116589.0,64.9134,65.0067,64.8795,64.9728,116589.0
2019-10-18 13:00:00,76.6,76.7,76.52,76.64,48792.0,64.9728,65.0576,64.9049,65.0067,48792.0
2019-10-18 13:30:00,76.65,76.67,76.56,76.61,49479.0,65.0152,65.0321,64.9388,64.9812,49479.0
2019-10-18 14:00:00,76.62,76.72,76.56,76.68,44194.0,64.9897,65.0745,64.9388,65.0406,44194.0
2019-10-18 14:30:00,76.69,76.75,76.62,76.74,64561.0,65.0491,65.1,64.9897,65.0915,64561.0
2019-10-18 15:00:00,76.74,76.74,76.66,76.67,75898.0,65.0915,65.0915,65.0237,65.0321,75898.0
2019-10-18 15:30:00,76.66,76.76,76.57,76.61,246291.0,65.0237,65.1085,64.9473,64.9812,246291.0
2019-10-21 09:30:00,76.41,76.54,76.31,76.37,111838.0,64.8116,64.9219,64.7268,64.7777,111838.0
2019-10-21 10:00:00,76.37,76.83,76.34,76.8,46401.0,64.7777,65.1678,64.7522,65.1424,46401.0
2019-10-21 10:30:00,76.8,76.89,76.78,76.81,45642.0,65.1424,65.2187,65.1254,65.1509,45642.0
2019-10-21 11:00:00,76.8,76.84,76.58,76.67,48510.0,65.1424,65.1763,64.9558,65.0321,48510.0
2019-10-21 11:30:00,76.68,76.74,76.54,76.55,37630.0,65.0406,65.0915,64.9219,64.9304,37630.0
2019-10-21 12:00:00,76.53,76.54,76.28,76.37,30139.0,64.9134,64.9219,64.7013,64.7777,30139.0
2019-10-21 12:30:00,76.38,76.66,76.37,76.65,96538.0,64.7862,65.0237,64.7777,65.0152,96538.0
2019-10-21 13:00:00,76.64,76.67,76.47,76.54,22917.0,65.0067,65.0321,64.8625,64.9219,22917.0
2019-10-21 13:30:00,76.52,76.53,76.41,76.48,23205.0,64.9049,64.9134,64.8116,64.871,23205.0
2019-10-21 14:00:00,76.46,76.7,76.46,76.57,32345.0,64.854,65.0576,64.854,64.9473,32345.0
2019-10-21 14:30:00,76.59,76.67,76.55,76.55,22870.0,64.9643,65.0321,64.9304,64.9304,22870.0
2019-10-21 15:00:00,76.55,76.63,76.43,76.48,39218.0,64.9304,64.9982,64.8286,64.871,39218.0
2019-10-21 15:30:00,76.47,76.76,76.47,76.66,120958.0,64.8625,65.1085,64.8625,65.0237,120958.0
2019-10-22 09:30:00,76.59,76.9,76.55,76.74,44461.0,64.9643,65.2272,64.9304,65.0915,44461.0
2019-10-22 10:00:00,76.74,76.76,76.59,76.65,66287.0,65.0915,65.1085,64.9643,65.0152,66287.0
2019-10-22 10:30:00,76.67,76.71,76.63,76.65,26072.0,65.0321,65.0661,64.9982,65.0152,26072.0
2019-10-22 11:00:00,76.64,76.84,76.62,76.83,25707.0,65.0067,65.1763,64.9897,65.1678,25707.0
2019-10-22 11:30:00,76.82,77.07,76.81,76.98,84472.0,65.1594,65.3714,65.1509,65.2951,84472.0
2019-10-22 12:00:00,76.98,77.01,76.88,77.0,47093.0,65.2951,65.3205,65.2103,65.312,47093.0
2019-10-22 12:30:00,77.0,77.16,76.99,77.12,34005.0,65.312,65.4478,65.3036,65.4138,34005.0
2019-10-22 13:00:00,77.1,77.26,77.1,77.21,27994.0,65.3969,65.5326,65.3969,65.4902,27994.0
2019-10-22 13:30:00,77.22,77.26,77.05,77.06,30942.0,65.4987,65.5326,65.3545,65.3629,30942.0
2019-10-22 14:00:00,77.05,77.11,76.95,77.11,71134.0,65.3545,65.4053,65.2696,65.4053,71134.0
2019-10-22 14:30:00,77.12,77.12,76.9,77.0,59664.0,65.4138,65.4138,65.2272,65.312,59664.0
2019-10-22 15:00:00,76.98,77.13,76.93,77.13,83915.0,65.2951,65.4223,65.2527,65.4223,83915.0
2019-10-22 15:30:00,77.13,77.21,76.94,77.1,384892.0,65.4223,65.4902,65.2612,65.3969,384892.0
2019-10-23 09:30:00,77.02,77.24,76.75,77.2,114828.0,65.329,65.5156,65.1,65.4817,114828.0
2019-10-23 10:00:00,77.2,77.29,77.1,77.24,133579.0,65.4817,65.558,65.3969,65.5156,133579.0
2019-10-23 10:30:00,77.23,77.23,77.01,77.08,39791.0,65.5071,65.5071,65.3205,65.3799,39791.0
2019-10-23 11:00:00,77.09,77.13,76.81,76.93,72886.0,65.3884,65.4223,65.1509,65.2527,72886.0
2019-10-23 11:30:00,76.92,76.98,76.89,76.92,40526.0,65.2442,65.2951,65.2187,65.2442,40526.0
2019-10-23 12:00:00,76.92,76.96,76.89,76.92,30616.0,65.2442,65.2781,65.2187,65.2442,30616.0
2019-10-23 12:30:00,76.92,76.93,76.83,76.88,52412.0,65.2442,65.2527,65.1678,65.2103,52412.0
2019-10-23 13:00:00,76.88,76.93,76.7,76.81,35313.0,65.2103,65.2527,65.0576,65.1509,35313.0
2019-10-23 13:30:00,76.81,76.89,76.8,76.88,32286.0,65.1509,65.2187,65.1424,65.2103,32286.0
2019-10-23 14:00:00,76.88,76.89,76.6,76.64,30995.0,65.2103,65.2187,64.9728,65.0067,30995.0
2019-10-23 14:30:00,76.63,76.75,76.61,76.73,40256.0,64.9982,65.1,64.9812,65.083,40256.0
2019-10-23 15:00:00,76.73,76.79,76.62,76.79,76227.0,65.083,65.1339,64.9897,65.1339,76227.0
2019-10-23 15:30:00,76.78,77.07,76.78,77.06,180002.0,65.1254,65.3714,65.1254,65.3629,180002.0
2019-10-24 09:30:00,77.15,77.49,77.08,77.42,35915.0,65.4393,65.7277,65.3799,65.6683,35915.0
2019-10-24 10:00:00,77.42,77.68,77.42,77.67,32744.0,65.6683,65.8888,65.6683,65.8803,32744.0
2019-10-24 10:30:00,77.6,77.74,77.51,77.74,48402.0,65.821,65.9397,65.7446,65.9397,48402.0
2019-10-24 11:00:00,77.74,77.77,77.58,77.66,26952.0,65.9397,65.9652,65.804,65.8719,26952.0
2019-10-24 11:30:00,77.66,77.83,77.64,77.83,105478.0,65.8719,66.0161,65.8549,66.0161,105478.0
2019-10-24 12:00:00,77.86,77.9,77.6,77.63,20639.0,66.0415,66.0754,65.821,65.8464,20639.0
2019-10-24 12:30:00,77.63,77.72,77.46,77.61,28404.0,65.8464,65.9228,65.7022,65.8295,28404.0
2019-10-24 13:00:00,77.61,77.62,77.5,77.57,29330.0,65.8295,65.8379,65.7361,65.7955,29330.0
2019-10-24 13:30:00,77.58,77.61,77.42,77.5,45804.0,65.804,65.8295,65.6683,65.7361,45804.0
2019-10-24 14:00:00,77.49,77.58,77.43,77.54,21969.0,65.7277,65.804,65.6768,65.7701,21969.0
2019-10-24 14:30:00,77.51,77.57,77.5,77.56,13340.0,65.7446,65.7955,65.7361,65.787,13340.0
2019-10-24 15:00:00,77.55,77.65,77.54,77.61,40921.0,65.7786,65.8634,65.7701,65.8295,40921.0
2019-10-24 15:30:00,77.62,77.64,77.43,77.5,165739.0,65.8379,65.8549,65.6768,65.7361,165739.0
2019-10-25 09:30:00,77.58,77.68,77.0,77.08,42164.0,65.804,65.8888,65.312,65.3799,42164.0
2019-10-25 10:00:00,77.02,77.26,76.93,77.04,65830.0,65.329,65.5326,65.2527,65.346,65830.0
2019-10-25 10:30:00,77.03,77.13,76.95,77.05,68857.0,65.3375,65.4223,65.2696,65.3545,68857.0
2019-10-25 11:00:00,77.03,77.29,77.0,77.15,26987.0,65.3375,65.558,65.312,65.4393,26987.0
2019-10-25 11:30:00,77.14,77.18,76.94,76.94,43114.0,65.4308,65.4647,65.2612,65.2612,43114.0
2019-10-25 12:00:00,76.96,76.96,76.68,76.88,80863.0,65.2781,65.2781,65.0406,65.2103,80863.0
2019-10-25 12:30:00,76.88,77.13,76.88,77.1,59754.0,65.2103,65.4223,65.2103,65.3969,59754.0
2019-10-25 13:00:00,77.11,77.12,76.9,76.91,104038.0,65.4053,65.4138,65.2272,65.2357,104038.0
2019-10-25 13:30:00,76.91,76.92,76.75,76.83,162656.0,65.2357,65.2442,65.1,65.1678,162656.0
2019-10-25 14:00:00,76.83,77.01,76.83,76.99,80274.0,65.1678,65.3205,65.1678,65.3036,80274.0
2019-10-25 14:30:00,76.99,77.06,76.94,77.02,78787.0,65.3036,65.3629,65.2612,65.329,78787.0
2019-10-25 15:00:00,77.01,77.01,76.7,76.74,42031.0,65.3205,65.3205,65.0576,65.0915,42031.0
2019-10-25 15:30:00,76.75,76.79,76.59,76.59,243924.0,65.1,65.1339,64.9643,64.9643,243924.0
2019-10-28 09:30:00,76.31,76.83,75.94,76.57,170351.0,64.7268,65.1678,64.4129,64.9473,170351.0
2019-10-28 10:00:00,76.57,76.57,76.33,76.52,68064.0,64.9473,64.9473,64.7437,64.9049,68064.0
2019-10-28 10:30:00,76.53,76.53,76.23,76.44,52901.0,64.9134,64.9134,64.6589,64.837,52901.0
2019-10-28 11:00:00,76.47,76.55,76.29,76.36,116103.0,64.8625,64.9304,64.7098,64.7692,116103.0
2019-10-28 11:30:00,76.36,76.4,76.14,76.39,49144.0,64.7692,64.8031,64.5826,64.7946,49144.0
2019-10-28 12:00:00,76.39,76.39,76.06,76.06,41055.0,64.7946,64.7946,64.5147,64.5147,41055.0
2019-10-28 12:30:00,76.06,76.26,76.01,76.22,47376.0,64.5147,64.6844,64.4723,64.6504,47376.0
2019-10-28 13:00:00,76.22,76.34,76.16,76.34,33361.0,64.6504,64.7522,64.5996,64.7522,33361.0
2019-10-28 13:30:00,76.34,76.35,76.18,76.23,50294.0,64.7522,64.7607,64.6165,64.6589,50294.0
2019-10-28 14:00:00,76.25,76.26,75.79,75.8,44517.0,64.6759,64.6844,64.2857,64.2942,44517.0
2019-10-28 14:30:00,75.8,75.86,75.65,75.77,89883.0,64.2942,64.3451,64.167,64.2687,89883.0
2019-10-28 15:00:00,75.77,75.93,75.75,75.87,152172.0,64.2687,64.4045,64.2518,64.3536,152172.0
2019-10-28 15:30:00,75.87,75.96,75.78,75.83,286125.0,64.3536,64.4299,64.2772,64.3196,286125.0
2019-10-29 09:30:00,76.15,76.99,75.87,76.06,105557.0,64.5911,65.3036,64.3536,64.5147,105557.0
2019-10-29 10:00:00,76.08,76.29,76.07,76.11,62439.0,64.5317,64.7098,64.5232,64.5571,62439.0
2019-10-29 10:30:00,76.14,76.16,75.89,76.02,82610.0,64.5826,64.5996,64.3705,64.4808,82610.0
2019-10-29 11:00:00,76.02,76.22,75.99,76.14,102535.0,64.4808,64.6504,64.4554,64.5826,102535.0
2019-10-29 11:30:00,76.14,76.21,76.06,76.11,41233.0,64.5826,64.642,64.5147,64.5571,41233.0
2019-10-29 12:00:00,76.1,76.25,76.07,76.2,50462.0,64.5487,64.6759,64.5232,64.6335,50462.0
2019-10-29 12:30:00,76.2,76.25,76.11,76.16,39913.0,64.6335,64.6759,64.5571,64.5996,39913.0
2019-10-29 13:00:00,76.16,76.25,76.14,76.22,91980.0,64.5996,64.6759,64.5826,64.6504,91980.0
2019-10-29 13:30:00,76.22,76.27,76.18,76.26,31928.0,64.6504,64.6929,64.6165,64.6844,31928.0
2019-10-29 14:00:00,76.27,76.34,76.24,76.3,90817.0,64.6929,64.7522,64.6674,64.7183,90817.0
2019-10-29 14:30:00,76.3,76.42,76.21,76.3,53762.0,64.7183,64.8201,64.642,64.7183,53762.0
2019-10-29 15:00:00,76.26,76.51,76.26,76.41,100225.0,64.6844,64.8964,64.6844,64.8116,100225.0
2019-10-29 15:30:00,76.43,76.6,76.37,76.47,223483.0,64.8286,64.9728,64.7777,64.8625,223483.0
2019-10-30 09:30:00,76.73,76.97,76.56,76.76,51590.0,65.083,65.2866,64.9388,65.1085,51590.0
2019-10-30 10:00:00,76.74,76.93,76.69,76.83,25268.0,65.0915,65.2527,65.0491,65.1678,25268.0
2019-10-30 10:30:00,76.79,77.01,76.75,76.99,25055.0,65.1339,65.3205,65.1,65.3036,25055.0
2019-10-30 11:00:00,77.03,77.24,77.03,77.24,30641.0,65.3375,65.5156,65.3375,65.5156,30641.0
2019-10-30 11:30:00,77.23,77.47,77.19,77.44,35606.0,65.5071,65.7107,65.4732,65.6853,35606.0
2019-10-30 12:00:00,77.43,77.72,77.39,77.45,36274.0,65.6768,65.9228,65.6428,65.6937,36274.0
2019-10-30 12:30:00,77.46,77.66,77.45,77.59,57260.0,65.7022,65.8719,65.6937,65.8125,57260.0
2019-10-30 13:00:00,77.59,77.63,77.49,77.55,43816.0,65.8125,65.8464,65.7277,65.7786,43816.0
2019-10-30 13:30:00,77.55,77.63,77.48,77.51,41536.0,65.7786,65.8464,65.7192,65.7446,41536.0
2019-10-30 14:00:00,77.52,77.52,77.36,77.4,30335.0,65.7531,65.7531,65.6174,65.6513,30335.0
2019-10-30 14:30:00,77.39,77.53,77.08,77.5,46341.0,65.6428,65.7616,65.3799,65.7361,46341.0
2019-10-30 15:00:00,77.52,77.71,77.49,77.62,46095.0,65.7531,65.9143,65.7277,65.8379,46095.0
2019-10-30 15:30:00,77.63,77.63,77.44,77.58,210979.0,65.8464,65.8464,65.6853,65.804,210979.0
2019-10-31 09:30:00,77.59,77.59,77.08,77.53,54657.0,65.8125,65.8125,65.3799,65.7616,54657.0
2019-10-31 10:00:00,77.56,77.87,77.54,77.62,114970.0,65.787,66.05,65.7701,65.8379,114970.0
2019-10-31 10:30:00,77.62,77.67,77.11,77.19,53766.0,65.8379,65.8803,65.4053,65.4732,53766.0
2019-10-31 11:00:00,77.21,77.3,77.01,77.11,32159.0,65.4902,65.5665,65.3205,65.4053,32159.0
2019-10-31 11:30:00,77.11,77.14,76.97,77.08,58104.0,65.4053,65.4308,65.2866,65.3799,58104.0
2019-10-31 12:00:00,77.06,77.15,76.99,77.14,53760.0,65.3629,65.4393,65.3036,65.4308,53760.0
2019-10-31 12:30:00,77.15,77.22,77.03,77.19,28429.0,65.4393,65.4987,65.3375,65.4732,28429.0
2019-10-31 13:00:00,77.2,77.28,77.16,77.23,26833.0,65.4817,65.5495,65.4478,65.5071,26833.0
2019-10-31 13:30:00,77.23,77.35,77.2,77.29,29707.0,65.5071,65.6089,65.4817,65.558,29707.0
2019-10-31 14:00:00,77.28,77.41,77.22,77.37,72161.0,65.5495,65.6598,65.4987,65.6259,72161.0
2019-10-31 14:30:00,77.36,77.59,77.3,77.58,142520.0,65.6174,65.8125,65.5665,65.804,142520.0
2019-10-31 15:00:00,77.59,77.62,77.46,77.62,52093.0,65.8125,65.8379,65.7022,65.8379,52093.0
2019-10-31 15:30:00,77.62,77.75,77.53,77.69,272728.0,65.8379,65.9482,65.7616,65.8973,272728.0
2019-11-01 09:30:00,77.74,77.92,77.65,77.81,29251.0,65.9397,66.0924,65.8634,65.9991,29251.0
2019-11-01 10:00:00,77.84,77.84,77.47,77.63,54892.0,66.0245,66.0245,65.7107,65.8464,54892.0
2019-11-01 10:30:00,77.6,77.68,77.34,77.47,46666.0,65.821,65.8888,65.6004,65.7107,46666.0
2019-11-01 11:00:00,77.47,77.49,77.31,77.36,17509.0,65.7107,65.7277,65.575,65.6174,17509.0
2019-11-01 11:30:00,77.35,77.38,77.17,77.29,30681.0,65.6089,65.6344,65.4562,65.558,30681.0
2019-11-01 12:00:00,77.28,77.54,77.27,77.42,22923.0,65.5495,65.7701,65.5411,65.6683,22923.0
2019-11-01 12:30:00,77.43,77.44,77.2,77.23,18462.0,65.6768,65.6853,65.4817,65.5071,18462.0
2019-11-01 13:00:00,77.24,77.28,77.14,77.23,16473.0,65.5156,65.5495,65.4308,65.5071,16473.0
2019-11-01 13:30:00,77.22,77.32,77.21,77.28,22918.0,65.4987,65.5835,65.4902,65.5495,22918.0
2019-11-01 14:00:00,77.28,77.31,77.09,77.13,35036.0,65.5495,65.575,65.3884,65.4223,35036.0
2019-11-01 14:30:00,77.14,77.41,77.13,77.4,46111.0,65.4308,65.6598,65.4223,65.6513,46111.0
2019-11-01 15:00:00,77.4,77.44,77.32,77.39,55122.0,65.6513,65.6853,65.5835,65.6428,55122.0
2019-11-01 15:30:00,77.39,77.45,77.18,77.36,155881.0,65.6428,65.6937,65.4647,65.6174,155881.0
2019-11-04 09:30:00,77.23,77.23,76.62,76.8,40872.0,65.5071,65.5071,64.9897,65.1424,40872.0
2019-11-04 10:00:00,76.8,77.06,76.77,77.06,84638.0,65.1424,65.3629,65.117,65.3629,84638.0
2019-11-04 10:30:00,77.05,77.11,76.68,76.72,72354.0,65.3545,65.4053,65.0406,65.0745,72354.0
2019-11-04 11:00:00,76.71,76.77,76.45,76.5,94807.0,65.0661,65.117,64.8455,64.8879,94807.0
2019-11-04 11:30:00,76.5,76.61,76.42,76.51,229763.0,64.8879,64.9812,64.8201,64.8964,229763.0
2019-11-04 12:00:00,76.49,76.65,76.48,76.59,40579.0,64.8795,65.0152,64.871,64.9643,40579.0
2019-11-04 12:30:00,76.6,76.75,76.44,76.48,154716.0,64.9728,65.1,64.837,64.871,154716.0
2019-11-04 13:00:00,76.47,76.53,76.41,76.47,23276.0,64.8625,64.9134,64.8116,64.8625,23276.0
2019-11-04 13:30:00,76.45,76.48,76.12,76.16,28562.0,64.8455,64.871,64.5656,64.5996,28562.0
2019-11-04 14:00:00,76.15,76.19,76.03,76.16,36001.0,64.5911,64.625,64.4893,64.5996,36001.0
2019-11-04 14:30:00,76.19,76.2,75.95,76.02,34671.0,64.625,64.6335,64.4214,64.4808,34671.0
2019-11-04 15:00:00,76.04,76.1,75.91,75.93,30335.0,64.4978,64.5487,64.3875,64.4045,30335.0
2019-11-04 15:30:00,75.93,76.11,75.72,76.09,147668.0,64.4045,64.5571,64.2263,64.5402,147668.0
2019-11-05 09:30:00,75.82,75.95,75.32,75.4,60031.0,64.3112,64.4214,63.8871,63.9549,60031.0
2019-11-05 10:00:00,75.41,75.49,75.27,75.41,86585.0,63.9634,64.0313,63.8446,63.9634,86585.0
2019-11-05 10:30:00,75.42,75.44,74.97,75.05,72187.0,63.9719,63.9888,63.5902,63.658,72187.0
2019-11-05 11:00:00,75.06,75.08,74.69,74.81,192341.0,63.6665,63.6835,63.3527,63.4545,192341.0
2019-11-05 11:30:00,74.81,75.11,74.79,75.04,61883.0,63.4545,63.7089,63.4375,63.6496,61883.0
2019-11-05 12:00:00,75.04,75.07,74.76,75.02,69378.0,63.6496,63.675,63.4121,63.6326,69378.0
2019-11-05 12:30:00,75.02,75.06,74.92,75.05,73731.0,63.6326,63.6665,63.5478,63.658,73731.0
2019-11-05 13:00:00,75.05,75.05,74.82,74.85,56898.0,63.658,63.658,63.463,63.4884,56898.0
2019-11-05 13:30:00,74.86,74.86,74.6,74.77,51671.0,63.4969,63.4969,63.2763,63.4205,51671.0
2019-11-05 14:00:00,74.77,74.91,74.76,74.79,67339.0,63.4205,63.5393,63.4121,63.4375,67339.0
2019-11-05 14:30:00,74.79,74.99,74.76,74.95,57615.0,63.4375,63.6071,63.4121,63.5732,57615.0
2019-11-05 15:00:00,74.94,75.04,74.83,74.99,142681.0,63.5647,63.6496,63.4714,63.6071,142681.0
2019-11-05 15:30:00,74.98,75.0,74.86,74.95,310751.0,63.5987,63.6156,63.4969,63.5732,310751.0
2019-11-06 09:30:00,75.16,75.68,75.0,75.54,77553.0,63.7513,64.1924,63.6156,64.0737,77553.0
2019-11-06 10:00:00,75.54,75.96,75.54,75.92,99674.0,64.0737,64.4299,64.0737,64.396,99674.0
2019-11-06 10:30:00,75.92,76.01,75.71,75.73,46832.0,64.396,64.4723,64.2179,64.2348,46832.0
2019-11-06 11:00:00,75.7,75.75,75.43,75.46,45891.0,64.2094,64.2518,63.9804,64.0058,45891.0
2019-11-06 11:30:00,75.46,75.7,75.37,75.49,68263.0,64.0058,64.2094,63.9295,64.0313,68263.0
2019-11-06 12:00:00,75.48,75.61,75.44,75.52,37284.0,64.0228,64.133,63.9888,64.0567,37284.0
2019-11-06 12:30:00,75.5,75.57,75.38,75.43,44629.0,64.0397,64.0991,63.9379,63.9804,44629.0
2019-11-06 13:00:00,75.44,75.69,75.44,75.69,29747.0,63.9888,64.2009,63.9888,64.2009,29747.0
2019-11-06 13:30:00,75.67,75.9,75.67,75.83,43975.0,64.1839,64.379,64.1839,64.3196,43975.0
2019-11-06 14:00:00,75.83,75.94,75.79,75.82,29660.0,64.3196,64.4129,64.2857,64.3112,29660.0
2019-11-06 14:30:00,75.83,75.86,75.69,75.85,40808.0,64.3196,64.3451,64.2009,64.3366,40808.0
2019-11-06 15:00:00,75.84,75.84,75.7,75.75,58947.0,64.3281,64.3281,64.2094,64.2518,58947.0
2019-11-06 15:30:00,75.75,75.8,75.56,75.58,279548.0,64.2518,64.2942,64.0906,64.1076,279548.0
2019-11-07 09:30:00,75.17,75.17,74.74,74.86,56284.0,63.7598,63.7598,63.3951,63.4969,56284.0
2019-11-07 10:00:00,74.85,74.97,74.51,74.69,47029.0,63.4884,63.5902,63.2,63.3527,47029.0
2019-11-07 10:30:00,74.69,74.72,74.3,74.31,86450.0,63.3527,63.3781,63.0219,63.0304,86450.0
2019-11-07 11:00:00,74.31,74.38,74.12,74.29,59734.0,63.0304,63.0897,62.8692,63.0134,59734.0
2019-11-07 11:30:00,74.28,74.49,74.11,74.48,36472.0,63.0049,63.183,62.8607,63.1746,36472.0
2019-11-07 12:00:00,74.49,74.51,73.92,73.92,54080.0,63.183,63.2,62.6996,62.6996,54080.0
2019-11-07 12:30:00,73.92,73.93,73.74,73.87,44400.0,62.6996,62.708,62.5469,62.6572,44400.0
2019-11-07 13:00:00,73.87,74.06,73.86,74.05,65825.0,62.6572,62.8183,62.6487,62.8098,65825.0
2019-11-07 13:30:00,74.05,74.49,74.05,74.41,77591.0,62.8098,63.183,62.8098,63.1152,77591.0
2019-11-07 14:00:00,74.35,74.44,74.29,74.42,40480.0,63.0643,63.1406,63.0134,63.1237,40480.0
2019-11-07 14:30:00,74.43,74.43,74.25,74.29,55572.0,63.1321,63.1321,62.9795,63.0134,55572.0
2019-11-07 15:00:00,74.3,74.55,74.18,74.47,69071.0,63.0219,63.2339,62.9201,63.1661,69071.0
2019-11-07 15:30:00,74.49,74.61,74.21,74.58,198736.0,63.183,63.2848,62.9455,63.2594,198736.0
2019-11-08 09:30:00,74.11,74.93,73.64,74.02,273006.0,62.8607,63.5563,62.4621,62.7844,273006.0
2019-11-08 10:00:00,74.08,74.48,73.78,73.93,141237.0,62.8353,63.1746,62.5808,62.708,141237.0
2019-11-08 10:30:00,73.96,74.2,73.34,73.66,128679.0,62.7335,62.9371,62.2076,62.479,128679.0
2019-11-08 11:00:00,73.69,73.8,73.34,73.55,85060.0,62.5045,62.5978,62.2076,62.3857,85060.0
2019-11-08 11:30:00,73.55,73.86,73.46,73.47,51727.0,62.3857,62.6487,62.3094,62.3179,51727.0
2019-11-08 12:00:00,73.46,73.66,73.38,73.42,74901.0,62.3094,62.479,62.2415,62.2755,74901.0
2019-11-08 12:30:00,73.42,73.93,73.38,73.74,61147.0,62.2755,62.708,62.2415,62.5469,61147.0
2019-11-08 13:00:00,73.74,73.83,73.61,73.75,65064.0,62.5469,62.6232,62.4366,62.5554,65064.0
2019-11-08 13:30:00,73.76,73.81,73.73,73.77,61609.0,62.5639,62.6063,62.5384,62.5723,61609.0
2019-11-08 14:00:00,73.76,73.94,73.75,73.8,66332.0,62.5639,62.7165,62.5554,62.5978,66332.0
2019-11-08 14:30:00,73.82,73.84,73.68,73.73,76506.0,62.6147,62.6317,62.496,62.5384,76506.0
2019-11-08 15:00:00,73.73,73.74,73.47,73.6,103148.0,62.5384,62.5469,62.3179,62.4281,103148.0
2019-11-08 15:30:00,73.6,73.85,73.59,73.81,455030.0,62.4281,62.6402,62.4197,62.6063,455030.0
2019-11-11 09:30:00,73.8,74.14,73.62,73.64,71310.0,62.5978,62.8862,62.4451,62.4621,71310.0
2019-11-11 10:00:00,73.59,73.94,73.59,73.85,54766.0,62.4197,62.7165,62.4197,62.6402,54766.0
2019-11-11 10:30:00,73.85,74.01,73.68,73.86,83206.0,62.6402,62.7759,62.496,62.6487,83206.0
2019-11-11 11:00:00,73.84,74.25,73.84,74.2,52312.0,62.6317,62.9795,62.6317,62.9371,52312.0
2019-11-11 11:30:00,74.21,74.25,74.03,74.07,46998.0,62.9455,62.9795,62.7929,62.8268,46998.0
2019-11-11 12:00:00,74.06,74.15,74.03,74.03,35140.0,62.8183,62.8947,62.7929,62.7929,35140.0
2019-11-11 12:30:00,74.04,74.06,73.92,74.01,28515.0,62.8013,62.8183,62.6996,62.7759,28515.0
2019-11-11 13:00:00,74.02,74.13,74.0,74.11,35398.0,62.7844,62.8777,62.7674,62.8607,35398.0
2019-11-11 13:30:00,74.11,74.19,74.04,74.05,30977.0,62.8607,62.9286,62.8013,62.8098,30977.0
2019-11-11 14:00:00,74.05,74.06,73.97,74.04,33346.0,62.8098,62.8183,62.742,62.8013,33346.0
2019-11-11 14:30:00,74.05,74.08,73.98,74.05,52037.0,62.8098,62.8353,62.7505,62.8098,52037.0
2019-11-11 15:00:00,74.04,74.13,74.03,74.09,66267.0,62.8013,62.8777,62.7929,62.8438,66267.0
2019-11-11 15:30:00,74.08,74.14,74.0,74.08,411359.0,62.8353,62.8862,62.7674,62.8353,411359.0
2019-11-12 09:30:00,74.25,74.68,74.22,74.53,85356.0,62.9795,63.3442,62.954,63.217,85356.0
2019-11-12 10:00:00,74.55,74.63,74.48,74.6,55742.0,63.2339,63.3018,63.1746,63.2763,55742.0
2019-11-12 10:30:00,74.6,74.6,74.31,74.45,48440.0,63.2763,63.2763,63.0304,63.1491,48440.0
2019-11-12 11:00:00,74.45,74.62,74.37,74.54,85178.0,63.1491,63.2933,63.0813,63.2255,85178.0
2019-11-12 11:30:00,74.52,74.56,74.4,74.51,45868.0,63.2085,63.2424,63.1067,63.2,45868.0
2019-11-12 12:00:00,74.51,74.51,74.3,74.41,45740.0,63.2,63.2,63.0219,63.1152,45740.0
2019-11-12 12:30:00,74.41,74.54,74.38,74.5,42097.0,63.1152,63.2255,63.0897,63.1915,42097.0
2019-11-12 13:00:00,74.52,74.61,74.49,74.61,42713.0,63.2085,63.2848,63.183,63.2848,42713.0
2019-11-12 13:30:00,74.61,74.69,74.53,74.54,46809.0,63.2848,63.3527,63.217,63.2255,46809.0
2019-11-12 14:00:00,74.55,74.59,74.48,74.56,45467.0,63.2339,63.2679,63.1746,63.2424,45467.0
2019-11-12 14:30:00,74.56,74.64,74.39,74.41,46855.0,63.2424,63.3103,63.0982,63.1152,46855.0
2019-11-12 15:00:00,74.39,74.42,74.23,74.25,53405.0,63.0982,63.1237,62.9625,62.9795,53405.0
2019-11-12 15:30:00,74.25,74.42,74.13,74.19,301867.0,62.9795,63.1237,62.8777,62.9286,301867.0
2019-11-13 09:30:00,74.51,74.74,74.41,74.6,67405.0,63.2,63.3951,63.1152,63.2763,67405.0
2019-11-13 10:00:00,74.59,74.94,74.54,74.8,80416.0,63.2679,63.5647,63.2255,63.446,80416.0
2019-11-13 10:30:00,74.81,75.37,74.8,75.35,54320.0,63.4545,63.9295,63.446,63.9125,54320.0
2019-11-13 11:00:00,75.36,75.64,75.33,75.5,71227.0,63.921,64.1585,63.8955,64.0397,71227.0
2019-11-13 11:30:00,75.51,75.51,75.36,75.49,49553.0,64.0482,64.0482,63.921,64.0313,49553.0
2019-11-13 12:00:00,75.49,75.6,75.41,75.43,47172.0,64.0313,64.1246,63.9634,63.9804,47172.0
2019-11-13 12:30:00,75.42,75.46,75.32,75.42,43540.0,63.9719,64.0058,63.8871,63.9719,43540.0
2019-11-13 13:00:00,75.42,75.5,75.33,75.49,33561.0,63.9719,64.0397,63.8955,64.0313,33561.0
2019-11-13 13:30:00,75.48,75.54,75.45,75.53,49394.0,64.0228,64.0737,63.9973,64.0652,49394.0
2019-11-13 14:00:00,75.53,75.69,75.47,75.69,47459.0,64.0652,64.2009,64.0143,64.2009,47459.0
2019-11-13 14:30:00,75.69,75.82,75.63,75.81,69458.0,64.2009,64.3112,64.15,64.3027,69458.0
2019-11-13 15:00:00,75.8,75.8,75.67,75.8,75985.0,64.2942,64.2942,64.1839,64.2942,75985.0
2019-11-13 15:30:00,75.8,75.93,75.58,75.58,306692.0,64.2942,64.4045,64.1076,64.1076,306692.0
2019-11-14 09:30:00,75.57,76.01,75.46,76.01,71651.0,64.0991,64.4723,64.0058,64.4723,71651.0
2019-11-14 10:00:00,76.0,76.1,75.85,76.07,79003.0,64.4638,64.5487,64.3366,64.5232,79003.0
2019-11-14 10:30:00,76.08,76.48,76.03,76.42,127954.0,64.5317,64.871,64.4893,64.8201,127954.0
2019-11-14 11:00:00,76.48,76.55,76.4,76.43,46179.0,64.871,64.9304,64.8031,64.8286,46179.0
2019-11-14 11:30:00,76.43,76.43,76.22,76.3,67915.0,64.8286,64.8286,64.6504,64.7183,67915.0
2019-11-14 12:00:00,76.31,76.5,76.27,76.29,76298.0,64.7268,64.8879,64.6929,64.7098,76298.0
2019-11-14 12:30:00,76.31,76.57,76.29,76.48,128628.0,64.7268,64.9473,64.7098,64.871,128628.0
2019-11-14 13:00:00,76.46,76.51,76.29,76.29,204210.0,64.854,64.8964,64.7098,64.7098,204210.0
2019-11-14 13:30:00,76.31,76.4,76.24,76.31,94730.0,64.7268,64.8031,64.6674,64.7268,94730.0
2019-11-14 14:00:00,76.31,76.48,76.29,76.47,97600.0,64.7268,64.871,64.7098,64.8625,97600.0
2019-11-14 14:30:00,76.48,76.52,76.39,76.48,80460.0,64.871,64.9049,64.7946,64.871,80460.0
2019-11-14 15:00:00,76.49,76.56,76.38,76.46,224020.0,64.8795,64.9388,64.7862,64.854,224020.0
2019-11-14 15:30:00,76.45,76.55,76.29,76.52,596878.0,64.8455,64.9304,64.7098,64.9049,596878.0
2019-11-15 09:30:00,76.49,76.65,76.26,76.5,108466.0,64.8795,65.0152,64.6844,64.8879,108466.0
2019-11-15 10:00:00,76.55,76.7,76.28,76.46,93825.0,64.9304,65.0576,64.7013,64.854,93825.0
2019-11-15 10:30:00,76.45,76.7,76.45,76.63,56423.0,64.8455,65.0576,64.8455,64.9982,56423.0
2019-11-15 11:00:00,76.61,76.73,76.54,76.62,56508.0,64.9812,65.083,64.9219,64.9897,56508.0
2019-11-15 11:30:00,76.62,76.62,76.51,76.53,68119.0,64.9897,64.9897,64.8964,64.9134,68119.0
2019-11-15 12:00:00,76.53,76.53,76.28,76.31,56148.0,64.9134,64.9134,64.7013,64.7268,56148.0
2019-11-15 12:30:00,76.3,76.54,76.26,76.41,75737.0,64.7183,64.9219,64.6844,64.8116,75737.0
2019-11-15 13:00:00,76.41,76.5,76.4,76.46,72501.0,64.8116,64.8879,64.8031,64.854,72501.0
2019-11-15 13:30:00,76.46,76.61,76.39,76.53,117084.0,64.854,64.9812,64.7946,64.9134,117084.0
2019-11-15 14:00:00,76.52,76.78,76.51,76.73,38869.0,64.9049,65.1254,64.8964,65.083,38869.0
2019-11-15 14:30:00,76.73,76.83,76.72,76.73,40434.0,65.083,65.1678,65.0745,65.083,40434.0
2019-11-15 15:00:00,76.74,76.78,76.66,76.67,64211.0,65.0915,65.1254,65.0237,65.0321,64211.0
2019-11-15 15:30:00,76.68,76.68,76.51,76.62,234109.0,65.0406,65.0406,64.8964,64.9897,234109.0
2019-11-18 09:30:00,76.69,77.02,76.39,76.66,73902.0,65.0491,65.329,64.7946,65.0237,73902.0
2019-11-18 10:00:00,76.7,76.84,76.55,76.56,54175.0,65.0576,65.1763,64.9304,64.9388,54175.0
2019-11-18 10:30:00,76.61,76.87,76.6,76.86,43416.0,64.9812,65.2018,64.9728,65.1933,43416.0
2019-11-18 11:00:00,76.85,76.98,76.75,76.76,42814.0,65.1848,65.2951,65.1,65.1085,42814.0
2019-11-18 11:30:00,76.77,76.83,76.7,76.71,30241.0,65.117,65.1678,65.0576,65.0661,30241.0
2019-11-18 12:00:00,76.72,76.83,76.65,76.66,29358.0,65.0745,65.1678,65.0152,65.0237,29358.0
2019-11-18 12:30:00,76.68,76.7,76.55,76.65,61322.0,65.0406,65.0576,64.9304,65.0152,61322.0
2019-11-18 13:00:00,76.63,76.77,76.51,76.52,57260.0,64.9982,65.117,64.8964,64.9049,57260.0
2019-11-18 13:30:00,76.52,76.6,76.39,76.4,37929.0,64.9049,64.9728,64.7946,64.8031,37929.0
2019-11-18 14:00:00,76.39,76.4,76.18,76.2,109011.0,64.7946,64.8031,64.6165,64.6335,109011.0
2019-11-18 14:30:00,76.2,76.35,76.18,76.18,53128.0,64.6335,64.7607,64.6165,64.6165,53128.0
2019-11-18 15:00:00,76.18,76.22,75.88,75.88,91256.0,64.6165,64.6504,64.3621,64.3621,91256.0
2019-11-18 15:30:00,75.87,75.92,75.65,75.73,289272.0,64.3536,64.396,64.167,64.2348,289272.0
2019-11-19 09:30:00,75.5,75.67,75.03,75.38,56059.0,64.0397,64.1839,63.6411,63.9379,56059.0
2019-11-19 10:00:00,75.37,75.52,75.24,75.42,40237.0,63.9295,64.0567,63.8192,63.9719,40237.0
2019-11-19 10:30:00,75.45,75.9,75.42,75.88,24807.0,63.9973,64.379,63.9719,64.3621,24807.0
2019-11-19 11:00:00,75.86,76.13,75.84,75.95,32076.0,64.3451,64.5741,64.3281,64.4214,32076.0
2019-11-19 11:30:00,75.89,75.95,75.67,75.75,24315.0,64.3705,64.4214,64.1839,64.2518,24315.0
2019-11-19 12:00:00,75.77,75.81,75.59,75.6,37766.0,64.2687,64.3027,64.1161,64.1246,37766.0
2019-11-19 12:30:00,75.59,75.61,75.53,75.58,22874.0,64.1161,64.133,64.0652,64.1076,22874.0
2019-11-19 13:00:00,75.58,75.73,75.57,75.63,40511.0,64.1076,64.2348,64.0991,64.15,40511.0
2019-11-19 13:30:00,75.63,75.75,75.61,75.67,28630.0,64.15,64.2518,64.133,64.1839,28630.0
2019-11-19 14:00:00,75.67,75.75,75.64,75.72,36614.0,64.1839,64.2518,64.1585,64.2263,36614.0
2019-11-19 14:30:00,75.72,75.74,75.63,75.67,27946.0,64.2263,64.2433,64.15,64.1839,27946.0
2019-11-19 15:00:00,75.67,75.71,75.56,75.57,62309.0,64.1839,64.2179,64.0906,64.0991,62309.0
2019-11-19 15:30:00,75.56,75.57,75.39,75.44,274674.0,64.0906,64.0991,63.9464,63.9888,274674.0
2019-11-20 09:30:00,75.45,75.85,75.36,75.76,93431.0,63.9973,64.3366,63.921,64.2603,93431.0
2019-11-20 10:00:00,75.78,75.78,75.47,75.59,86016.0,64.2772,64.2772,64.0143,64.1161,86016.0
2019-11-20 10:30:00,75.57,75.58,75.16,75.27,132741.0,64.0991,64.1076,63.7513,63.8446,132741.0
2019-11-20 11:00:00,75.29,75.34,75.07,75.13,89673.0,63.8616,63.904,63.675,63.7259,89673.0
2019-11-20 11:30:00,75.13,75.19,74.96,75.02,68052.0,63.7259,63.7768,63.5817,63.6326,68052.0
2019-11-20 12:00:00,75.02,75.02,74.79,74.86,76395.0,63.6326,63.6326,63.4375,63.4969,76395.0
2019-11-20 12:30:00,74.86,75.09,74.73,75.07,95471.0,63.4969,63.692,63.3866,63.675,95471.0
2019-11-20 13:00:00,75.08,75.34,75.04,75.27,34865.0,63.6835,63.904,63.6496,63.8446,34865.0
2019-11-20 13:30:00,75.29,75.38,75.21,75.36,41037.0,63.8616,63.9379,63.7938,63.921,41037.0
2019-11-20 14:00:00,75.36,75.59,75.35,75.56,45099.0,63.921,64.1161,63.9125,64.0906,45099.0
2019-11-20 14:30:00,75.56,75.62,75.43,75.44,61313.0,64.0906,64.1415,63.9804,63.9888,61313.0
2019-11-20 15:00:00,75.43,75.46,75.35,75.36,83831.0,63.9804,64.0058,63.9125,63.921,83831.0
2019-11-20 15:30:00,75.35,75.56,75.3,75.48,260616.0,63.9125,64.0906,63.8701,64.0228,260616.0
2019-11-21 09:30:00,75.44,75.51,74.92,75.01,33395.0,63.9888,64.0482,63.5478,63.6241,33395.0
2019-11-21 10:00:00,74.95,75.05,74.82,74.84,62860.0,63.5732,63.658,63.463,63.4799,62860.0
2019-11-21 10:30:00,74.85,74.98,74.78,74.9,55820.0,63.4884,63.5987,63.429,63.5308,55820.0
2019-11-21 11:00:00,74.91,75.09,74.86,75.08,39803.0,63.5393,63.692,63.4969,63.6835,39803.0
2019-11-21 11:30:00,75.08,75.08,74.85,74.89,48582.0,63.6835,63.6835,63.4884,63.5223,48582.0
2019-11-21 12:00:00,74.9,75.03,74.8,74.94,40858.0,63.5308,63.6411,63.446,63.5647,40858.0
2019-11-21 12:30:00,74.93,75.02,74.83,74.93,82105.0,63.5563,63.6326,63.4714,63.5563,82105.0
2019-11-21 13:00:00,74.92,75.06,74.9,74.92,58181.0,63.5478,63.6665,63.5308,63.5478,58181.0
2019-11-21 13:30:00,74.92,74.93,74.76,74.85,43543.0,63.5478,63.5563,63.4121,63.4884,43543.0
2019-11-21 14:00:00,74.84,74.92,74.75,74.92,54283.0,63.4799,63.5478,63.4036,63.5478,54283.0
2019-11-21 14:30:00,74.91,75.09,74.9,75.08,39065.0,63.5393,63.692,63.5308,63.6835,39065.0
2019-11-21 15:00:00,75.06,75.14,75.0,75.09,95342.0,63.6665,63.7344,63.6156,63.692,95342.0
2019-11-21 15:30:00,75.09,75.29,75.05,75.17,244515.0,63.692,63.8616,63.658,63.7598,244515.0
2019-11-22 09:30:00,75.0,75.16,74.61,74.71,94299.0,63.6156,63.7513,63.2848,63.3696,94299.0
2019-11-22 10:00:00,74.7,74.7,74.27,74.4,121547.0,63.3612,63.3612,62.9964,63.1067,121547.0
2019-11-22 10:30:00,74.4,74.81,74.32,74.81,57272.0,63.1067,63.4545,63.0388,63.4545,57272.0
2019-11-22 11:00:00,74.78,74.97,74.62,74.75,58049.0,63.429,63.5902,63.2933,63.4036,58049.0
2019-11-22 11:30:00,74.78,74.86,74.64,74.8,48112.0,63.429,63.4969,63.3103,63.446,48112.0
2019-11-22 12:00:00,74.79,75.06,74.76,75.04,98729.0,63.4375,63.6665,63.4121,63.6496,98729.0
2019-11-22 12:30:00,75.03,75.08,74.92,75.03,79593.0,63.6411,63.6835,63.5478,63.6411,79593.0
2019-11-22 13:00:00,75.03,75.15,74.98,75.02,40032.0,63.6411,63.7429,63.5987,63.6326,40032.0
2019-11-22 13:30:00,75.02,75.13,74.99,75.01,42396.0,63.6326,63.7259,63.6071,63.6241,42396.0
2019-11-22 14:00:00,75.01,75.17,74.99,75.07,102047.0,63.6241,63.7598,63.6071,63.675,102047.0
2019-11-22 14:30:00,75.06,75.29,75.04,75.26,56202.0,63.6665,63.8616,63.6496,63.8362,56202.0
2019-11-22 15:00:00,75.25,75.26,75.04,75.04,75108.0,63.8277,63.8362,63.6496,63.6496,75108.0
2019-11-22 15:30:00,75.04,75.06,74.91,74.95,268173.0,63.6496,63.6665,63.5393,63.5732,268173.0
2019-11-25 09:30:00,74.94,74.99,74.55,74.7,74171.0,63.5647,63.6071,63.2339,63.3612,74171.0
2019-11-25 10:00:00,74.72,74.72,74.09,74.12,80411.0,63.3781,63.3781,62.8438,62.8692,80411.0
2019-11-25 10:30:00,74.12,74.29,74.03,74.13,71094.0,62.8692,63.0134,62.7929,62.8777,71094.0
2019-11-25 11:00:00,74.11,74.31,74.09,74.3,52157.0,62.8607,63.0304,62.8438,63.0219,52157.0
2019-11-25 11:30:00,74.29,74.41,74.26,74.41,59035.0,63.0134,63.1152,62.988,63.1152,59035.0
2019-11-25 12:00:00,74.42,74.58,74.38,74.48,64593.0,63.1237,63.2594,63.0897,63.1746,64593.0
2019-11-25 12:30:00,74.48,74.48,74.29,74.3,31097.0,63.1746,63.1746,63.0134,63.0219,31097.0
2019-11-25 13:00:00,74.31,74.33,74.0,74.0,47459.0,63.0304,63.0473,62.7674,62.7674,47459.0
2019-11-25 13:30:00,74.03,74.16,73.99,74.14,57719.0,62.7929,62.9031,62.7589,62.8862,57719.0
2019-11-25 14:00:00,74.13,74.13,74.04,74.06,31570.0,62.8777,62.8777,62.8013,62.8183,31570.0
2019-11-25 14:30:00,74.06,74.19,74.04,74.15,57492.0,62.8183,62.9286,62.8013,62.8947,57492.0
2019-11-25 15:00:00,74.16,74.25,74.13,74.23,77902.0,62.9031,62.9795,62.8777,62.9625,77902.0
2019-11-25 15:30:00,74.22,74.28,74.12,74.16,212538.0,62.954,63.0049,62.8692,62.9031,212538.0
2019-11-26 09:30:00,73.88,74.36,73.56,74.28,194137.0,62.6656,63.0728,62.3942,63.0049,194137.0
2019-11-26 10:00:00,74.26,74.41,74.08,74.11,108909.0,62.988,63.1152,62.8353,62.8607,108909.0
2019-11-26 10:30:00,74.12,74.35,74.09,74.16,64146.0,62.8692,63.0643,62.8438,62.9031,64146.0
2019-11-26 11:00:00,74.17,74.28,74.15,74.21,43794.0,62.9116,63.0049,62.8947,62.9455,43794.0
2019-11-26 11:30:00,74.23,74.39,74.23,74.35,34129.0,62.9625,63.0982,62.9625,63.0643,34129.0
2019-11-26 12:00:00,74.37,74.44,74.28,74.31,51494.0,63.0813,63.1406,63.0049,63.0304,51494.0
2019-11-26 12:30:00,74.3,74.35,74.21,74.28,45388.0,63.0219,63.0643,62.9455,63.0049,45388.0
2019-11-26 13:00:00,74.26,74.31,74.17,74.19,31599.0,62.988,63.0304,62.9116,62.9286,31599.0
2019-11-26 13:30:00,74.19,74.21,74.15,74.19,33408.0,62.9286,62.9455,62.8947,62.9286,33408.0
2019-11-26 14:00:00,74.18,74.18,73.94,73.94,43519.0,62.9201,62.9201,62.7165,62.7165,43519.0
2019-11-26 14:30:00,73.95,74.0,73.91,73.95,47387.0,62.725,62.7674,62.6911,62.725,47387.0
2019-11-26 15:00:00,73.94,74.01,73.86,73.98,84333.0,62.7165,62.7759,62.6487,62.7505,84333.0
2019-11-26 15:30:00,73.99,74.24,73.98,74.13,265626.0,62.7589,62.971,62.7505,62.8777,265626.0
2019-11-27 09:30:00,74.14,74.32,73.89,74.07,142548.0,62.8862,63.0388,62.6741,62.8268,142548.0
2019-11-27 10:00:00,74.04,74.05,73.7,73.85,94204.0,62.8013,62.8098,62.513,62.6402,94204.0
2019-11-27 10:30:00,73.88,74.09,73.81,73.99,44583.0,62.6656,62.8438,62.6063,62.7589,44583.0
2019-11-27 11:00:00,73.98,74.03,73.92,74.0,54006.0,62.7505,62.7929,62.6996,62.7674,54006.0
2019-11-27 11:30:00,74.0,74.28,74.0,74.24,35064.0,62.7674,63.0049,62.7674,62.971,35064.0
2019-11-27 12:00:00,74.23,74.25,74.13,74.15,32737.0,62.9625,62.9795,62.8777,62.8947,32737.0
2019-11-27 12:30:00,74.16,74.19,74.05,74.05,25234.0,62.9031,62.9286,62.8098,62.8098,25234.0
2019-11-27 13:00:00,74.05,74.21,74.0,74.14,38317.0,62.8098,62.9455,62.7674,62.8862,38317.0
2019-11-27 13:30:00,74.15,74.15,74.03,74.03,96026.0,62.8947,62.8947,62.7929,62.7929,96026.0
2019-11-27 14:00:00,74.03,74.08,74.0,74.03,51015.0,62.7929,62.8353,62.7674,62.7929,51015.0
2019-11-27 14:30:00,74.04,74.15,73.99,74.09,85433.0,62.8013,62.8947,62.7589,62.8438,85433.0
2019-11-27 15:00:00,74.08,74.18,74.03,74.18,66243.0,62.8353,62.9201,62.7929,62.9201,66243.0
2019-11-27 15:30:00,74.18,74.23,74.07,74.18,184040.0,62.9201,62.9625,62.8268,62.9201,184040.0
2019-11-29 09:30:00,74.44,74.69,74.29,74.49,60677.0,63.1406,63.3527,63.0134,63.183,60677.0
2019-11-29 10:00:00,74.45,74.58,74.35,74.45,25375.0,63.1491,63.2594,63.0643,63.1491,25375.0
2019-11-29 10:30:00,74.48,74.53,74.34,74.44,26554.0,63.1746,63.217,63.0558,63.1406,26554.0
2019-11-29 11:00:00,74.44,74.58,74.42,74.42,34991.0,63.1406,63.2594,63.1237,63.1237,34991.0
2019-11-29 11:30:00,74.4,74.53,74.34,74.35,33126.0,63.1067,63.217,63.0558,63.0643,33126.0
2019-11-29 12:00:00,74.35,74.51,74.33,74.49,34056.0,63.0643,63.2,63.0473,63.183,34056.0
2019-11-29 12:30:00,74.5,74.5,74.25,74.37,155937.0,63.1915,63.1915,62.9795,63.0813,155937.0
2019-12-02 09:30:00,74.06,74.37,73.84,74.04,72135.0,62.8183,63.0813,62.6317,62.8013,72135.0
2019-12-02 10:00:00,74.04,74.34,74.03,74.17,28575.0,62.8013,63.0558,62.7929,62.9116,28575.0
2019-12-02 10:30:00,74.14,74.2,74.0,74.07,30795.0,62.8862,62.9371,62.7674,62.8268,30795.0
2019-12-02 11:00:00,74.08,74.33,74.06,74.26,83661.0,62.8353,63.0473,62.8183,62.988,83661.0
2019-12-02 11:30:00,74.27,74.42,74.18,74.2,39311.0,62.9964,63.1237,62.9201,62.9371,39311.0
2019-12-02 12:00:00,74.19,74.28,74.14,74.2,23007.0,62.9286,63.0049,62.8862,62.9371,23007.0
2019-12-02 12:30:00,74.21,74.23,74.04,74.04,31573.0,62.9455,62.9625,62.8013,62.8013,31573.0
2019-12-02 13:00:00,74.04,74.18,74.03,74.06,31547.0,62.8013,62.9201,62.7929,62.8183,31547.0
2019-12-02 13:30:00,74.06,74.06,73.88,73.9,35105.0,62.8183,62.8183,62.6656,62.6826,35105.0
2019-12-02 14:00:00,73.9,73.95,73.85,73.94,51546.0,62.6826,62.725,62.6402,62.7165,51546.0
2019-12-02 14:30:00,73.91,73.93,73.84,73.9,38325.0,62.6911,62.708,62.6317,62.6826,38325.0
2019-12-02 15:00:00,73.9,73.95,73.77,73.79,157124.0,62.6826,62.725,62.5723,62.5893,157124.0
2019-12-02 15:30:00,73.79,73.97,73.67,73.7,216382.0,62.5893,62.742,62.4875,62.513,216382.0
2019-12-03 09:30:00,73.94,73.98,73.71,73.91,40130.0,62.7165,62.7505,62.5214,62.6911,40130.0
2019-12-03 10:00:00,73.86,74.07,73.82,73.99,32565.0,62.6487,62.8268,62.6147,62.7589,32565.0
2019-12-03 10:30:00,73.96,74.18,73.94,74.18,35539.0,62.7335,62.9201,62.7165,62.9201,35539.0
2019-12-03 11:00:00,74.18,74.18,74.01,74.11,32110.0,62.9201,62.9201,62.7759,62.8607,32110.0
2019-12-03 11:30:00,74.11,74.16,74.0,74.0,51655.0,62.8607,62.9031,62.7674,62.7674,51655.0
2019-12-03 12:00:00,73.97,73.97,73.65,73.67,21585.0,62.742,62.742,62.4705,62.4875,21585.0
2019-12-03 12:30:00,73.65,73.77,73.65,73.77,15085.0,62.4705,62.5723,62.4705,62.5723,15085.0
2019-12-03 13:00:00,73.76,73.86,73.72,73.83,17201.0,62.5639,62.6487,62.5299,62.6232,17201.0
2019-12-03 13:30:00,73.83,73.96,73.79,73.91,23859.0,62.6232,62.7335,62.5893,62.6911,23859.0
2019-12-03 14:00:00,73.92,73.95,73.83,73.83,14691.0,62.6996,62.725,62.6232,62.6232,14691.0
2019-12-03 14:30:00,73.82,73.86,73.76,73.77,27066.0,62.6147,62.6487,62.5639,62.5723,27066.0
2019-12-03 15:00:00,73.78,73.91,73.74,73.88,33848.0,62.5808,62.6911,62.5469,62.6656,33848.0
2019-12-03 15:30:00,73.89,73.97,73.78,73.82,138448.0,62.6741,62.742,62.5808,62.6147,138448.0
2019-12-04 09:30:00,73.54,74.26,73.51,74.09,43854.0,62.3772,62.988,62.3518,62.8438,43854.0
2019-12-04 10:00:00,74.12,74.29,74.02,74.09,28471.0,62.8692,63.0134,62.7844,62.8438,28471.0
2019-12-04 10:30:00,74.07,74.26,74.07,74.2,27229.0,62.8268,62.988,62.8268,62.9371,27229.0
2019-12-04 11:00:00,74.19,74.27,74.06,74.27,44656.0,62.9286,62.9964,62.8183,62.9964,44656.0
2019-12-04 11:30:00,74.26,74.42,74.24,74.37,41895.0,62.988,63.1237,62.971,63.0813,41895.0
2019-12-04 12:00:00,74.37,74.39,74.15,74.22,28213.0,63.0813,63.0982,62.8947,62.954,28213.0
2019-12-04 12:30:00,74.23,74.26,74.16,74.26,19948.0,62.9625,62.988,62.9031,62.988,19948.0
2019-12-04 13:00:00,74.25,74.27,74.16,74.22,21237.0,62.9795,62.9964,62.9031,62.954,21237.0
2019-12-04 13:30:00,74.22,74.22,74.14,74.17,21397.0,62.954,62.954,62.8862,62.9116,21397.0
2019-12-04 14:00:00,74.18,74.43,74.17,74.32,25508.0,62.9201,63.1321,62.9116,63.0388,25508.0
2019-12-04 14:30:00,74.32,74.43,74.32,74.37,40122.0,63.0388,63.1321,63.0388,63.0813,40122.0
2019-12-04 15:00:00,74.36,74.4,74.26,74.28,46468.0,63.0728,63.1067,62.988,63.0049,46468.0
2019-12-04 15:30:00,74.28,74.5,74.28,74.37,170479.0,63.0049,63.1915,63.0049,63.0813,170479.0
2019-12-05 09:30:00,74.2,74.43,74.16,74.21,43634.0,62.9371,63.1321,62.9031,62.9455,43634.0
2019-12-05 10:00:00,74.2,74.3,74.14,74.23,19569.0,62.9371,63.0219,62.8862,62.9625,19569.0
2019-12-05 10:30:00,74.26,74.39,74.2,74.36,19625.0,62.988,63.0982,62.9371,63.0728,19625.0
2019-12-05 11:00:00,74.37,74.45,74.29,74.41,67306.0,63.0813,63.1491,63.0134,63.1152,67306.0
2019-12-05 11:30:00,74.42,74.49,74.3,74.47,37340.0,63.1237,63.183,63.0219,63.1661,37340.0
2019-12-05 12:00:00,74.47,74.78,74.47,74.74,65786.0,63.1661,63.429,63.1661,63.3951,65786.0
2019-12-05 12:30:00,74.76,74.76,74.62,74.7,26895.0,63.4121,63.4121,63.2933,63.3612,26895.0
2019-12-05 13:00:00,74.69,74.76,74.53,74.75,39494.0,63.3527,63.4121,63.217,63.4036,39494.0
2019-12-05 13:30:00,74.75,74.92,74.73,74.89,126236.0,63.4036,63.5478,63.3866,63.5223,126236.0
2019-12-05 14:00:00,74.91,75.0,74.87,74.96,61129.0,63.5393,63.6156,63.5054,63.5817,61129.0
2019-12-05 14:30:00,74.95,75.04,74.89,74.96,71331.0,63.5732,63.6496,63.5223,63.5817,71331.0
2019-12-05 15:00:00,74.95,75.0,74.9,74.95,54042.0,63.5732,63.6156,63.5308,63.5732,54042.0
2019-12-05 15:30:00,74.95,75.09,74.78,75.09,254011.0,63.5732,63.692,63.429,63.692,254011.0
2019-12-06 09:30:00,74.91,75.19,74.76,74.78,45008.0,63.5393,63.7768,63.4121,63.429,45008.0
2019-12-06 10:00:00,74.76,75.38,74.72,75.32,63683.0,63.4121,63.9379,63.3781,63.8871,63683.0
2019-12-06 10:30:00,75.34,75.55,75.31,75.51,60718.0,63.904,64.0821,63.8786,64.0482,60718.0
2019-12-06 11:00:00,75.51,75.53,75.29,75.31,93775.0,64.0482,64.0652,63.8616,63.8786,93775.0
2019-12-06 11:30:00,75.32,75.37,75.2,75.21,41652.0,63.8871,63.9295,63.7853,63.7938,41652.0
2019-12-06 12:00:00,75.22,75.34,75.18,75.32,52676.0,63.8022,63.904,63.7683,63.8871,52676.0
2019-12-06 12:30:00,75.31,75.34,75.29,75.3,55258.0,63.8786,63.904,63.8616,63.8701,55258.0
2019-12-06 13:00:00,75.3,75.34,75.28,75.34,25448.0,63.8701,63.904,63.8531,63.904,25448.0
2019-12-06 13:30:00,75.34,75.38,75.28,75.33,37775.0,63.904,63.9379,63.8531,63.8955,37775.0
2019-12-06 14:00:00,75.32,75.38,75.29,75.38,28932.0,63.8871,63.9379,63.8616,63.9379,28932.0
2019-12-06 14:30:00,75.37,75.5,75.36,75.41,36851.0,63.9295,64.0397,63.921,63.9634,36851.0
2019-12-06 15:00:00,75.42,75.44,75.32,75.36,97653.0,63.9719,63.9888,63.8871,63.921,97653.0
2019-12-06 15:30:00,75.35,75.39,75.15,75.21,209652.0,63.9125,63.9464,63.7429,63.7938,209652.0
2019-12-09 09:30:00,75.28,75.29,74.82,74.9,42696.0,63.8531,63.8616,63.463,63.5308,42696.0
2019-12-09 10:00:00,74.88,74.9,74.74,74.89,32051.0,63.5138,63.5308,63.3951,63.5223,32051.0
2019-12-09 10:30:00,74.88,75.08,74.81,75.01,25556.0,63.5138,63.6835,63.4545,63.6241,25556.0
2019-12-09 11:00:00,75.01,75.06,74.9,74.98,35360.0,63.6241,63.6665,63.5308,63.5987,35360.0
2019-12-09 11:30:00,74.96,74.96,74.82,74.87,20500.0,63.5817,63.5817,63.463,63.5054,20500.0
2019-12-09 12:00:00,74.88,74.9,74.82,74.89,24611.0,63.5138,63.5308,63.463,63.5223,24611.0
2019-12-09 12:30:00,74.9,74.9,74.81,74.85,20713.0,63.5308,63.5308,63.4545,63.4884,20713.0
2019-12-09 13:00:00,74.84,74.91,74.77,74.78,20374.0,63.4799,63.5393,63.4205,63.429,20374.0
2019-12-09 13:30:00,74.78,74.93,74.75,74.92,30260.0,63.429,63.5563,63.4036,63.5478,30260.0
2019-12-09 14:00:00,74.92,74.96,74.87,74.91,35766.0,63.5478,63.5817,63.5054,63.5393,35766.0
2019-12-09 14:30:00,74.91,74.96,74.82,74.86,33161.0,63.5393,63.5817,63.463,63.4969,33161.0
2019-12-09 15:00:00,74.86,74.91,74.8,74.9,35656.0,63.4969,63.5393,63.446,63.5308,35656.0
2019-12-09 15:30:00,74.88,75.15,74.83,74.98,297013.0,63.5138,63.7429,63.4714,63.5987,297013.0
2019-12-10 09:30:00,74.46,74.77,74.41,74.64,73222.0,63.5767,63.8414,63.534,63.7304,73222.0
2019-12-10 10:00:00,74.64,74.7,74.45,74.69,85252.0,63.7304,63.7816,63.5682,63.7731,85252.0
2019-12-10 10:30:00,74.69,74.84,74.61,74.81,33296.0,63.7731,63.9012,63.7048,63.8756,33296.0
2019-12-10 11:00:00,74.79,74.95,74.74,74.92,30535.0,63.8585,63.9951,63.8158,63.9695,30535.0
2019-12-10 11:30:00,74.92,75.02,74.82,75.0,45137.0,63.9695,64.0549,63.8841,64.0378,45137.0
2019-12-10 12:00:00,74.99,75.0,74.88,74.97,53933.0,64.0293,64.0378,63.9353,64.0122,53933.0
2019-12-10 12:30:00,74.96,75.03,74.77,74.87,118393.0,64.0036,64.0634,63.8414,63.9268,118393.0
2019-12-10 13:00:00,74.85,74.88,74.69,74.7,31571.0,63.9097,63.9353,63.7731,63.7816,31571.0
2019-12-10 13:30:00,74.7,74.79,74.67,74.78,43270.0,63.7816,63.8585,63.756,63.85,43270.0
2019-12-10 14:00:00,74.78,74.93,74.78,74.81,49983.0,63.85,63.978,63.85,63.8756,49983.0
2019-12-10 14:30:00,74.82,74.83,74.67,74.7,33499.0,63.8841,63.8926,63.756,63.7816,33499.0
2019-12-10 15:00:00,74.7,74.71,74.58,74.59,78281.0,63.7816,63.7902,63.6792,63.6877,78281.0
2019-12-10 15:30:00,74.59,74.62,74.29,74.6,299639.0,63.6877,63.7133,63.4316,63.6963,299639.0
2019-12-11 09:30:00,75.0,75.15,74.37,74.97,115636.0,64.0378,64.1659,63.4999,64.0122,115636.0
2019-12-11 10:00:00,75.0,75.18,74.97,75.02,82648.0,64.0378,64.1915,64.0122,64.0549,82648.0
2019-12-11 10:30:00,75.04,75.12,74.81,74.82,35387.0,64.072,64.1403,63.8756,63.8841,35387.0
2019-12-11 11:00:00,74.79,74.84,74.7,74.77,48257.0,63.8585,63.9012,63.7816,63.8414,48257.0
2019-12-11 11:30:00,74.77,74.87,74.7,74.72,32288.0,63.8414,63.9268,63.7816,63.7987,32288.0
2019-12-11 12:00:00,74.72,74.82,74.64,74.77,35743.0,63.7987,63.8841,63.7304,63.8414,35743.0
2019-12-11 12:30:00,74.78,74.97,74.77,74.89,30345.0,63.85,64.0122,63.8414,63.9439,30345.0
2019-12-11 13:00:00,74.89,74.89,74.54,74.61,50875.0,63.9439,63.9439,63.645,63.7048,50875.0
2019-12-11 13:30:00,74.61,74.7,74.56,74.64,43636.0,63.7048,63.7816,63.6621,63.7304,43636.0
2019-12-11 14:00:00,74.65,74.85,74.59,74.84,75628.0,63.739,63.9097,63.6877,63.9012,75628.0
2019-12-11 14:30:00,74.83,75.0,74.77,75.0,64276.0,63.8926,64.0378,63.8414,64.0378,64276.0
2019-12-11 15:00:00,75.0,75.01,74.85,74.87,104130.0,64.0378,64.0463,63.9097,63.9268,104130.0
2019-12-11 15:30:00,74.88,74.99,74.73,74.95,222368.0,63.9353,64.0293,63.8073,63.9951,222368.0
2019-12-12 09:30:00,74.78,75.0,74.57,74.84,34032.0,63.85,64.0378,63.6706,63.9012,34032.0
2019-12-12 10:00:00,74.85,74.96,74.66,74.94,39130.0,63.9097,64.0036,63.7475,63.9866,39130.0
2019-12-12 10:30:00,74.94,75.08,74.85,75.06,33650.0,63.9866,64.1061,63.9097,64.089,33650.0
2019-12-12 11:00:00,75.08,75.19,75.02,75.07,56407.0,64.1061,64.2,64.0549,64.0976,56407.0
2019-12-12 11:30:00,75.06,75.14,75.04,75.11,45034.0,64.089,64.1573,64.072,64.1317,45034.0
2019-12-12 12:00:00,75.11,75.11,74.8,74.83,21049.0,64.1317,64.1317,63.867,63.8926,21049.0
2019-12-12 12:30:00,74.81,74.92,74.64,74.67,24382.0,63.8756,63.9695,63.7304,63.756,24382.0
2019-12-12 13:00:00,74.66,74.75,74.59,74.73,24683.0,63.7475,63.8243,63.6877,63.8073,24683.0
2019-12-12 13:30:00,74.73,74.73,74.49,74.54,49171.0,63.8073,63.8073,63.6023,63.645,49171.0
2019-12-12 14:00:00,74.55,74.57,74.39,74.5,35612.0,63.6536,63.6706,63.517,63.6109,35612.0
2019-12-12 14:30:00,74.48,74.66,74.41,74.59,55005.0,63.5938,63.7475,63.534,63.6877,55005.0
2019-12-12 15:00:00,74.59,74.76,74.51,74.55,59630.0,63.6877,63.8329,63.6194,63.6536,59630.0
2019-12-12 15:30:00,74.56,74.83,74.51,74.71,152124.0,63.6621,63.8926,63.6194,63.7902,152124.0
2019-12-13 09:30:00,74.47,74.71,74.44,74.53,36708.0,63.5853,63.7902,63.5597,63.6365,36708.0
2019-12-13 10:00:00,74.52,74.58,73.96,74.14,45102.0,63.628,63.6792,63.1498,63.3035,45102.0
2019-12-13 10:30:00,74.16,74.43,74.16,74.41,19106.0,63.3206,63.5511,63.3206,63.534,19106.0
2019-12-13 11:00:00,74.39,74.74,74.33,74.71,31291.0,63.517,63.8158,63.4657,63.7902,31291.0
2019-12-13 11:30:00,74.7,74.7,74.59,74.7,47101.0,63.7816,63.7816,63.6877,63.7816,47101.0
2019-12-13 12:00:00,74.7,74.76,74.63,74.63,27269.0,63.7816,63.8329,63.7219,63.7219,27269.0
2019-12-13 12:30:00,74.63,74.68,74.58,74.68,14119.0,63.7219,63.7646,63.6792,63.7646,14119.0
2019-12-13 13:00:00,74.66,74.76,74.64,74.76,18950.0,63.7475,63.8329,63.7304,63.8329,18950.0
2019-12-13 13:30:00,74.76,74.8,74.68,74.77,19966.0,63.8329,63.867,63.7646,63.8414,19966.0
2019-12-13 14:00:00,74.76,74.85,74.75,74.78,23874.0,63.8329,63.9097,63.8243,63.85,23874.0
2019-12-13 14:30:00,74.77,74.82,74.74,74.79,19722.0,63.8414,63.8841,63.8158,63.8585,19722.0
2019-12-13 15:00:00,74.8,74.95,74.8,74.91,76274.0,63.867,63.9951,63.867,63.961,76274.0
2019-12-13 15:30:00,74.89,75.18,74.83,75.02,241987.0,63.9439,64.1915,63.8926,64.0549,241987.0
2019-12-16 09:30:00,75.05,75.23,75.0,75.09,59126.0,64.0805,64.2342,64.0378,64.1146,59126.0
2019-12-16 10:00:00,75.08,75.15,74.94,74.98,24440.0,64.1061,64.1659,63.9866,64.0207,24440.0
2019-12-16 10:30:00,74.98,75.1,74.91,75.01,160200.0,64.0207,64.1232,63.961,64.0463,160200.0
2019-12-16 11:00:00,75.02,75.23,75.0,75.22,148864.0,64.0549,64.2342,64.0378,64.2256,148864.0
2019-12-16 11:30:00,75.21,75.32,75.21,75.32,24042.0,64.2171,64.311,64.2171,64.311,24042.0
2019-12-16 12:00:00,75.3,75.35,75.24,75.32,22884.0,64.294,64.3366,64.2427,64.311,22884.0
2019-12-16 12:30:00,75.35,75.35,75.22,75.33,23932.0,64.3366,64.3366,64.2256,64.3196,23932.0
2019-12-16 13:00:00,75.33,75.37,75.27,75.37,17242.0,64.3196,64.3537,64.2683,64.3537,17242.0
2019-12-16 13:30:00,75.37,75.46,75.33,75.44,35196.0,64.3537,64.4306,64.3196,64.4135,35196.0
2019-12-16 14:00:00,75.44,75.46,75.32,75.36,24548.0,64.4135,64.4306,64.311,64.3452,24548.0
2019-12-16 14:30:00,75.37,75.62,75.37,75.6,34946.0,64.3537,64.5672,64.3537,64.5501,34946.0
2019-12-16 15:00:00,75.61,75.62,75.48,75.61,163545.0,64.5586,64.5672,64.4476,64.5586,163545.0
2019-12-16 15:30:00,75.61,75.8,75.56,75.74,170081.0,64.5586,64.7209,64.5159,64.6696,170081.0
2019-12-17 09:30:00,75.75,76.04,75.73,75.9,97327.0,64.6782,64.9258,64.6611,64.8063,97327.0
2019-12-17 10:00:00,75.91,76.37,75.88,76.27,52438.0,64.8148,65.2076,64.7892,65.1222,52438.0
2019-12-17 10:30:00,76.29,76.31,76.04,76.24,68216.0,65.1392,65.1563,64.9258,65.0966,68216.0
2019-12-17 11:00:00,76.23,76.3,76.12,76.19,54786.0,65.088,65.1478,64.9941,65.0539,54786.0
2019-12-17 11:30:00,76.2,76.24,75.99,76.01,34821.0,65.0624,65.0966,64.8831,64.9002,34821.0
2019-12-17 12:00:00,76.02,76.08,76.0,76.02,24598.0,64.9087,64.9599,64.8916,64.9087,24598.0
2019-12-17 12:30:00,76.01,76.06,75.94,75.97,27623.0,64.9002,64.9429,64.8404,64.866,27623.0
2019-12-17 13:00:00,75.96,75.99,75.81,75.83,35016.0,64.8575,64.8831,64.7294,64.7465,35016.0
2019-12-17 13:30:00,75.82,75.84,75.73,75.83,34886.0,64.7379,64.755,64.6611,64.7465,34886.0
2019-12-17 14:00:00,75.83,75.85,75.72,75.8,41261.0,64.7465,64.7636,64.6526,64.7209,41261.0
2019-12-17 14:30:00,75.78,75.84,75.73,75.82,65773.0,64.7038,64.755,64.6611,64.7379,65773.0
2019-12-17 15:00:00,75.81,75.86,75.73,75.8,76897.0,64.7294,64.7721,64.6611,64.7209,76897.0
2019-12-17 15:30:00,75.82,75.86,75.53,75.59,234695.0,64.7379,64.7721,64.4903,64.5416,234695.0
2019-12-18 09:30:00,75.57,75.74,75.24,75.28,206871.0,64.5245,64.6696,64.2427,64.2769,206871.0
2019-12-18 10:00:00,75.27,75.27,75.03,75.18,52145.0,64.2683,64.2683,64.0634,64.1915,52145.0
2019-12-18 10:30:00,75.18,75.31,75.12,75.15,65706.0,64.1915,64.3025,64.1403,64.1659,65706.0
2019-12-18 11:00:00,75.15,75.35,75.14,75.32,37183.0,64.1659,64.3366,64.1573,64.311,37183.0
2019-12-18 11:30:00,75.32,75.45,75.29,75.41,43916.0,64.311,64.422,64.2854,64.3879,43916.0
2019-12-18 12:00:00,75.42,75.44,75.32,75.35,24604.0,64.3964,64.4135,64.311,64.3366,24604.0
2019-12-18 12:30:00,75.35,75.64,75.34,75.62,84518.0,64.3366,64.5843,64.3281,64.5672,84518.0
2019-12-18 13:00:00,75.63,75.75,75.55,75.66,42908.0,64.5757,64.6782,64.5074,64.6013,42908.0
2019-12-18 13:30:00,75.67,75.71,75.66,75.67,18659.0,64.6099,64.644,64.6013,64.6099,18659.0
2019-12-18 14:00:00,75.66,75.72,75.61,75.72,24042.0,64.6013,64.6526,64.5586,64.6526,24042.0
2019-12-18 14:30:00,75.72,75.9,75.72,75.89,61491.0,64.6526,64.8063,64.6526,64.7977,61491.0
2019-12-18 15:00:00,75.89,75.97,75.8,75.95,83847.0,64.7977,64.866,64.7209,64.8489,83847.0
2019-12-18 15:30:00,75.98,76.14,75.89,76.05,322305.0,64.8746,65.0112,64.7977,64.9343,322305.0
2019-12-19 09:30:00,76.07,76.48,76.0,76.29,128730.0,64.9514,65.3015,64.8916,65.1392,128730.0
2019-12-19 10:00:00,76.29,76.29,75.74,75.77,89674.0,65.1392,65.1392,64.6696,64.6953,89674.0
2019-12-19 10:30:00,75.78,75.8,75.44,75.49,76564.0,64.7038,64.7209,64.4135,64.4562,76564.0
2019-12-19 11:00:00,75.48,75.7,75.43,75.66,161002.0,64.4476,64.6355,64.4049,64.6013,161002.0
2019-12-19 11:30:00,75.63,75.67,75.55,75.59,70244.0,64.5757,64.6099,64.5074,64.5416,70244.0
2019-12-19 12:00:00,75.59,75.72,75.57,75.72,184752.0,64.5416,64.6526,64.5245,64.6526,184752.0
2019-12-19 12:30:00,75.72,75.75,75.65,75.69,124061.0,64.6526,64.6782,64.5928,64.6269,124061.0
2019-12-19 13:00:00,75.7,75.7,75.64,75.65,121669.0,64.6355,64.6355,64.5843,64.5928,121669.0
2019-12-19 13:30:00,75.65,75.79,75.6,75.76,197198.0,64.5928,64.7123,64.5501,64.6867,197198.0
2019-12-19 14:00:00,75.77,75.83,75.69,75.78,161863.0,64.6953,64.7465,64.6269,64.7038,161863.0
2019-12-19 14:30:00,75.77,75.78,75.72,75.73,98977.0,64.6953,64.7038,64.6526,64.6611,98977.0
2019-12-19 15:00:00,75.74,75.74,75.61,75.63,102327.0,64.6696,64.6696,64.5586,64.5757,102327.0
2019-12-19 15:30:00,75.62,75.63,75.44,75.45,468964.0,64.5672,64.5757,64.4135,64.422,468964.0
2019-12-20 09:30:00,75.72,76.05,75.51,75.83,343142.0,64.6526,64.9343,64.4733,64.7465,343142.0
2019-12-20 10:00:00,75.81,75.99,75.64,75.94,38551.0,64.7294,64.8831,64.5843,64.8404,38551.0
2019-12-20 10:30:00,75.95,76.06,75.88,76.03,60125.0,64.8489,64.9429,64.7892,64.9173,60125.0
2019-12-20 11:00:00,76.03,76.29,75.95,76.11,65451.0,64.9173,65.1392,64.8489,64.9856,65451.0
2019-12-20 11:30:00,76.13,76.29,76.12,76.24,60386.0,65.0026,65.1392,64.9941,65.0966,60386.0
2019-12-20 12:00:00,76.24,76.26,76.14,76.2,32883.0,65.0966,65.1136,65.0112,65.0624,32883.0
2019-12-20 12:30:00,76.21,76.35,76.21,76.28,73679.0,65.0709,65.1905,65.0709,65.1307,73679.0
2019-12-20 13:00:00,76.28,76.42,76.27,76.42,71468.0,65.1307,65.2502,65.1222,65.2502,71468.0
2019-12-20 13:30:00,76.43,76.45,76.37,76.38,38064.0,65.2588,65.2759,65.2076,65.2161,38064.0
2019-12-20 14:00:00,76.39,76.49,76.32,76.49,65433.0,65.2246,65.31,65.1649,65.31,65433.0
2019-12-20 14:30:00,76.48,76.76,76.46,76.72,92468.0,65.3015,65.5406,65.2844,65.5064,92468.0
2019-12-20 15:00:00,76.72,76.92,76.65,76.89,96745.0,65.5064,65.6772,65.4466,65.6516,96745.0
2019-12-20 15:30:00,76.89,77.01,76.52,76.55,399451.0,65.6516,65.754,65.3356,65.3612,399451.0
2019-12-23 09:30:00,76.56,76.56,75.96,76.15,60637.0,65.3698,65.3698,64.8575,65.0197,60637.0
2019-12-23 10:00:00,76.17,76.34,75.99,76.31,15818.0,65.0368,65.1819,64.8831,65.1563,15818.0
2019-12-23 10:30:00,76.3,76.41,76.26,76.26,54937.0,65.1478,65.2417,65.1136,65.1136,54937.0
2019-12-23 11:00:00,76.25,76.25,75.98,76.03,20357.0,65.1051,65.1051,64.8746,64.9173,20357.0
2019-12-23 11:30:00,76.04,76.07,75.86,75.9,28735.0,64.9258,64.9514,64.7721,64.8063,28735.0
2019-12-23 12:00:00,75.9,75.91,75.77,75.82,23611.0,64.8063,64.8148,64.6953,64.7379,23611.0
2019-12-23 12:30:00,75.83,75.85,75.59,75.62,32571.0,64.7465,64.7636,64.5416,64.5672,32571.0
2019-12-23 13:00:00,75.62,75.62,75.47,75.59,49979.0,64.5672,64.5672,64.4391,64.5416,49979.0
2019-12-23 13:30:00,75.59,75.78,75.51,75.75,37862.0,64.5416,64.7038,64.4733,64.6782,37862.0
2019-12-23 14:00:00,75.73,75.8,75.64,75.71,27365.0,64.6611,64.7209,64.5843,64.644,27365.0
2019-12-23 14:30:00,75.72,75.74,75.63,75.64,89435.0,64.6526,64.6696,64.5757,64.5843,89435.0
2019-12-23 15:00:00,75.65,75.76,75.58,75.61,40670.0,64.5928,64.6867,64.533,64.5586,40670.0
2019-12-23 15:30:00,75.61,75.72,75.6,75.64,113961.0,64.5586,64.6526,64.5501,64.5843,113961.0
2019-12-24 09:30:00,75.66,75.7,75.34,75.38,20486.0,64.6013,64.6355,64.3281,64.3623,20486.0
2019-12-24 10:00:00,75.42,75.69,75.33,75.64,35686.0,64.3964,64.6269,64.3196,64.5843,35686.0
2019-12-24 10:30:00,75.65,75.88,75.65,75.77,128976.0,64.5928,64.7892,64.5928,64.6953,128976.0
2019-12-24 11:00:00,75.77,75.84,75.75,75.79,50339.0,64.6953,64.755,64.6782,64.7123,50339.0
2019-12-24 11:30:00,75.8,75.82,75.67,75.67,23129.0,64.7209,64.7379,64.6099,64.6099,23129.0
2019-12-24 12:00:00,75.68,75.85,75.68,75.81,28108.0,64.6184,64.7636,64.6184,64.7294,28108.0
2019-12-24 12:30:00,75.81,75.85,75.67,75.77,40991.0,64.7294,64.7636,64.6099,64.6953,40991.0
2019-12-26 09:30:00,75.84,75.84,75.6,75.69,11368.0,64.755,64.755,64.5501,64.6269,11368.0
2019-12-26 10:00:00,75.74,75.8,75.67,75.75,10122.0,64.6696,64.7209,64.6099,64.6782,10122.0
2019-12-26 10:30:00,75.78,75.91,75.77,75.8,35691.0,64.7038,64.8148,64.6953,64.7209,35691.0
2019-12-26 11:00:00,75.81,75.82,75.58,75.6,15993.0,64.7294,64.7379,64.533,64.5501,15993.0
2019-12-26 11:30:00,75.59,75.64,75.54,75.63,25315.0,64.5416,64.5843,64.4989,64.5757,25315.0
2019-12-26 12:00:00,75.63,75.68,75.59,75.66,30906.0,64.5757,64.6184,64.5416,64.6013,30906.0
2019-12-26 12:30:00,75.67,75.74,75.62,75.65,13847.0,64.6099,64.6696,64.5672,64.5928,13847.0
2019-12-26 13:00:00,75.65,75.79,75.62,75.66,19125.0,64.5928,64.7123,64.5672,64.6013,19125.0
2019-12-26 13:30:00,75.64,75.64,75.5,75.51,12103.0,64.5843,64.5843,64.4647,64.4733,12103.0
2019-12-26 14:00:00,75.52,75.52,75.31,75.34,16462.0,64.4818,64.4818,64.3025,64.3281,16462.0
2019-12-26 14:30:00,75.33,75.48,75.33,75.41,23400.0,64.3196,64.4476,64.3196,64.3879,23400.0
2019-12-26 15:00:00,75.41,75.44,75.32,75.42,33465.0,64.3879,64.4135,64.311,64.3964,33465.0
2019-12-26 15:30:00,75.43,75.67,75.39,75.65,82548.0,64.4049,64.6099,64.3708,64.5928,82548.0
2019-12-27 09:30:00,75.94,75.94,75.59,75.8,23524.0,64.8404,64.8404,64.5416,64.7209,23524.0
2019-12-27 10:00:00,75.81,75.87,75.62,75.68,24696.0,64.7294,64.7806,64.5672,64.6184,24696.0
2019-12-27 10:30:00,75.66,75.83,75.64,75.75,15115.0,64.6013,64.7465,64.5843,64.6782,15115.0
2019-12-27 11:00:00,75.76,75.78,75.62,75.68,18085.0,64.6867,64.7038,64.5672,64.6184,18085.0
2019-12-27 11:30:00,75.72,75.85,75.69,75.84,28050.0,64.6526,64.7636,64.6269,64.755,28050.0
2019-12-27 12:00:00,75.87,75.9,75.72,75.79,19860.0,64.7806,64.8063,64.6526,64.7123,19860.0
2019-12-27 12:30:00,75.78,75.93,75.78,75.88,20186.0,64.7038,64.8319,64.7038,64.7892,20186.0
2019-12-27 13:00:00,75.87,75.91,75.81,75.81,21358.0,64.7806,64.8148,64.7294,64.7294,21358.0
2019-12-27 13:30:00,75.8,75.82,75.7,75.74,16440.0,64.7209,64.7379,64.6355,64.6696,16440.0
2019-12-27 14:00:00,75.73,75.8,75.72,75.77,12411.0,64.6611,64.7209,64.6526,64.6953,12411.0
2019-12-27 14:30:00,75.77,75.81,75.71,75.8,40509.0,64.6953,64.7294,64.644,64.7209,40509.0
2019-12-27 15:00:00,75.8,76.13,75.79,76.13,325019.0,64.7209,65.0026,64.7123,65.0026,325019.0
2019-12-27 15:30:00,76.13,76.33,76.09,76.28,511601.0,65.0026,65.1734,64.9685,65.1307,511601.0
2019-12-30 09:30:00,76.05,76.43,76.05,76.37,35487.0,64.9343,65.2588,64.9343,65.2076,35487.0
2019-12-30 10:00:00,76.36,76.46,76.1,76.26,83423.0,65.199,65.2844,64.977,65.1136,83423.0
2019-12-30 10:30:00,76.26,76.43,76.22,76.29,44937.0,65.1136,65.2588,65.0795,65.1392,44937.0
2019-12-30 11:00:00,76.29,76.34,76.22,76.3,33562.0,65.1392,65.1819,65.0795,65.1478,33562.0
2019-12-30 11:30:00,76.31,76.35,76.15,76.2,26081.0,65.1563,65.1905,65.0197,65.0624,26081.0
2019-12-30 12:00:00,76.21,76.28,76.14,76.2,26324.0,65.0709,65.1307,65.0112,65.0624,26324.0
2019-12-30 12:30:00,76.19,76.24,76.12,76.17,20938.0,65.0539,65.0966,64.9941,65.0368,20938.0
2019-12-30 13:00:00,76.14,76.2,76.07,76.17,29312.0,65.0112,65.0624,64.9514,65.0368,29312.0
2019-12-30 13:30:00,76.18,76.39,76.17,76.29,26364.0,65.0453,65.2246,65.0368,65.1392,26364.0
2019-12-30 14:00:00,76.29,76.34,76.2,76.29,23975.0,65.1392,65.1819,65.0624,65.1392,23975.0
2019-12-30 14:30:00,76.28,76.36,76.23,76.34,59117.0,65.1307,65.199,65.088,65.1819,59117.0
2019-12-30 15:00:00,76.33,76.47,76.31,76.45,53135.0,65.1734,65.2929,65.1563,65.2759,53135.0
2019-12-30 15:30:00,76.45,76.59,76.4,76.57,219147.0,65.2759,65.3954,65.2332,65.3783,219147.0
2019-12-31 09:30:00,76.54,77.04,76.54,76.89,51866.0,65.3527,65.7796,65.3527,65.6516,51866.0
2019-12-31 10:00:00,76.89,77.01,76.8,76.88,25100.0,65.6516,65.754,65.5747,65.643,25100.0
2019-12-31 10:30:00,76.89,77.0,76.84,76.84,36227.0,65.6516,65.7455,65.6089,65.6089,36227.0
2019-12-31 11:00:00,76.86,76.89,76.68,76.76,44369.0,65.6259,65.6516,65.4722,65.5406,44369.0
2019-12-31 11:30:00,76.75,76.87,76.54,76.55,68773.0,65.532,65.6345,65.3527,65.3612,68773.0
2019-12-31 12:00:00,76.55,76.66,76.49,76.64,26029.0,65.3612,65.4552,65.31,65.4381,26029.0
2019-12-31 12:30:00,76.64,76.89,76.61,76.89,25959.0,65.4381,65.6516,65.4125,65.6516,25959.0
2019-12-31 13:00:00,76.89,76.91,76.7,76.71,36335.0,65.6516,65.6686,65.4893,65.4979,36335.0
2019-12-31 13:30:00,76.71,76.81,76.69,76.8,43814.0,65.4979,65.5832,65.4808,65.5747,43814.0
2019-12-31 14:00:00,76.8,76.97,76.8,76.97,36346.0,65.5747,65.7199,65.5747,65.7199,36346.0
2019-12-31 14:30:00,76.96,77.03,76.95,76.99,33936.0,65.7113,65.7711,65.7028,65.7369,33936.0
2019-12-31 15:00:00,76.99,77.02,76.88,76.93,55517.0,65.7369,65.7626,65.643,65.6857,55517.0
2019-12-31 15:30:00,76.94,77.02,76.78,76.8,416691.0,65.6942,65.7626,65.5576,65.5747,416691.0
2020-01-02 09:30:00,76.94,77.1,76.71,76.8,58142.0,65.6942,65.8309,65.4979,65.5747,58142.0
2020-01-02 10:00:00,76.8,76.85,76.66,76.78,50569.0,65.5747,65.6174,65.4552,65.5576,50569.0
2020-01-02 10:30:00,76.74,76.78,76.39,76.48,38790.0,65.5235,65.5576,65.2246,65.3015,38790.0
2020-01-02 11:00:00,76.49,76.6,76.26,76.3,39594.0,65.31,65.4039,65.1136,65.1478,39594.0
2020-01-02 11:30:00,76.28,76.3,75.86,75.94,37456.0,65.1307,65.1478,64.7721,64.8404,37456.0
2020-01-02 12:00:00,75.94,75.97,75.78,75.79,47993.0,64.8404,64.866,64.7038,64.7123,47993.0
2020-01-02 12:30:00,75.79,76.09,75.76,75.96,32966.0,64.7123,64.9685,64.6867,64.8575,32966.0
2020-01-02 13:00:00,75.96,76.03,75.9,75.99,26551.0,64.8575,64.9173,64.8063,64.8831,26551.0
2020-01-02 13:30:00,76.0,76.09,75.93,76.06,31460.0,64.8916,64.9685,64.8319,64.9429,31460.0
2020-01-02 14:00:00,76.06,76.19,76.01,76.15,38760.0,64.9429,65.0539,64.9002,65.0197,38760.0
2020-01-02 14:30:00,76.17,76.25,76.13,76.14,48509.0,65.0368,65.1051,65.0026,65.0112,48509.0
2020-01-02 15:00:00,76.16,76.19,76.1,76.14,48999.0,65.0283,65.0539,64.977,65.0112,48999.0
2020-01-02 15:30:00,76.12,76.2,76.0,76.05,190560.0,64.9941,65.0624,64.8916,64.9343,190560.0
2020-01-03 09:30:00,75.84,76.28,75.84,76.23,83364.0,64.755,65.1307,64.755,65.088,83364.0
2020-01-03 10:00:00,76.23,76.41,76.13,76.41,47818.0,65.088,65.2417,65.0026,65.2417,47818.0
2020-01-03 10:30:00,76.42,76.42,76.1,76.18,90992.0,65.2502,65.2502,64.977,65.0453,90992.0
2020-01-03 11:00:00,76.17,76.35,76.15,76.29,26755.0,65.0368,65.1905,65.0197,65.1392,26755.0
2020-01-03 11:30:00,76.28,76.48,76.25,76.45,21051.0,65.1307,65.3015,65.1051,65.2759,21051.0
2020-01-03 12:00:00,76.45,76.46,76.37,76.38,21175.0,65.2759,65.2844,65.2076,65.2161,21175.0
2020-01-03 12:30:00,76.36,76.4,76.26,76.29,19681.0,65.199,65.2332,65.1136,65.1392,19681.0
2020-01-03 13:00:00,76.28,76.55,76.28,76.43,26265.0,65.1307,65.3612,65.1307,65.2588,26265.0
2020-01-03 13:30:00,76.41,76.44,76.27,76.27,24233.0,65.2417,65.2673,65.1222,65.1222,24233.0
2020-01-03 14:00:00,76.27,76.35,76.22,76.3,34103.0,65.1222,65.1905,65.0795,65.1478,34103.0
2020-01-03 14:30:00,76.31,76.35,76.24,76.3,42560.0,65.1563,65.1905,65.0966,65.1478,42560.0
2020-01-03 15:00:00,76.29,76.32,76.05,76.08,49214.0,65.1392,65.1649,64.9343,64.9599,49214.0
2020-01-03 15:30:00,76.08,76.2,75.94,76.08,173202.0,64.9599,65.0624,64.8404,64.9599,173202.0
2020-01-06 09:30:00,76.08,76.39,76.03,76.11,59390.0,64.9599,65.2246,64.9173,64.9856,59390.0
2020-01-06 10:00:00,76.1,76.33,76.08,76.1,30822.0,64.977,65.1734,64.9599,64.977,30822.0
2020-01-06 10:30:00,76.13,76.16,75.99,76.03,94971.0,65.0026,65.0283,64.8831,64.9173,94971.0
2020-01-06 11:00:00,76.03,76.15,75.92,75.92,26781.0,64.9173,65.0197,64.8233,64.8233,26781.0
2020-01-06 11:30:00,75.92,76.05,75.91,75.95,65443.0,64.8233,64.9343,64.8148,64.8489,65443.0
2020-01-06 12:00:00,75.95,76.02,75.93,76.02,15254.0,64.8489,64.9087,64.8319,64.9087,15254.0
2020-01-06 12:30:00,76.06,76.12,76.02,76.07,19359.0,64.9429,64.9941,64.9087,64.9514,19359.0
2020-01-06 13:00:00,76.06,76.23,76.05,76.2,39484.0,64.9429,65.088,64.9343,65.0624,39484.0
2020-01-06 13:30:00,76.19,76.28,76.12,76.24,13034.0,65.0539,65.1307,64.9941,65.0966,13034.0
2020-01-06 14:00:00,76.24,76.31,76.16,76.28,13957.0,65.0966,65.1563,65.0283,65.1307,13957.0
2020-01-06 14:30:00,76.29,76.31,76.26,76.26,20796.0,65.1392,65.1563,65.1136,65.1136,20796.0
2020-01-06 15:00:00,76.27,76.36,76.22,76.31,30661.0,65.1222,65.199,65.0795,65.1563,30661.0
2020-01-06 15:30:00,76.31,76.32,76.08,76.15,250361.0,65.1563,65.1649,64.9599,65.0197,250361.0
2020-01-07 09:30:00,75.88,76.1,75.54,75.88,63973.0,64.7892,64.977,64.4989,64.7892,63973.0
2020-01-07 10:00:00,75.84,75.94,75.67,75.78,25936.0,64.755,64.8404,64.6099,64.7038,25936.0
2020-01-07 10:30:00,75.8,76.05,75.8,76.01,55402.0,64.7209,64.9343,64.7209,64.9002,55402.0
2020-01-07 11:00:00,76.01,76.32,76.0,76.26,61020.0,64.9002,65.1649,64.8916,65.1136,61020.0
2020-01-07 11:30:00,76.24,76.31,76.18,76.28,18847.0,65.0966,65.1563,65.0453,65.1307,18847.0
2020-01-07 12:00:00,76.29,76.37,76.21,76.26,39371.0,65.1392,65.2076,65.0709,65.1136,39371.0
2020-01-07 12:30:00,76.27,76.27,76.17,76.27,19086.0,65.1222,65.1222,65.0368,65.1222,19086.0
2020-01-07 13:00:00,76.26,76.34,76.2,76.25,82495.0,65.1136,65.1819,65.0624,65.1051,82495.0
2020-01-07 13:30:00,76.24,76.37,76.18,76.34,40123.0,65.0966,65.2076,65.0453,65.1819,40123.0
2020-01-07 14:00:00,76.34,76.35,76.14,76.26,35777.0,65.1819,65.1905,65.0112,65.1136,35777.0
2020-01-07 14:30:00,76.27,76.41,76.25,76.4,69845.0,65.1222,65.2417,65.1051,65.2332,69845.0
2020-01-07 15:00:00,76.4,76.41,76.3,76.3,64729.0,65.2332,65.2417,65.1478,65.1478,64729.0
2020-01-07 15:30:00,76.3,76.44,76.25,76.44,187843.0,65.1478,65.2673,65.1051,65.2673,187843.0
2020-01-08 09:30:00,76.81,76.81,76.29,76.32,37728.0,65.5832,65.5832,65.1392,65.1649,37728.0
2020-01-08 10:00:00,76.3,76.36,76.19,76.19,32241.0,65.1478,65.199,65.0539,65.0539,32241.0
2020-01-08 10:30:00,76.2,76.47,76.2,76.36,32998.0,65.0624,65.2929,65.0624,65.199,32998.0
2020-01-08 11:00:00,76.35,76.49,76.3,76.48,28581.0,65.1905,65.31,65.1478,65.3015,28581.0
2020-01-08 11:30:00,76.48,76.56,76.42,76.45,29718.0,65.3015,65.3698,65.2502,65.2759,29718.0
2020-01-08 12:00:00,76.45,76.46,76.3,76.31,15864.0,65.2759,65.2844,65.1478,65.1563,15864.0
2020-01-08 12:30:00,76.32,76.37,76.25,76.36,16748.0,65.1649,65.2076,65.1051,65.199,16748.0
2020-01-08 13:00:00,76.36,76.36,76.23,76.3,18648.0,65.199,65.199,65.088,65.1478,18648.0
2020-01-08 13:30:00,76.31,76.38,76.27,76.36,16851.0,65.1563,65.2161,65.1222,65.199,16851.0
2020-01-08 14:00:00,76.36,76.5,76.33,76.47,23316.0,65.199,65.3186,65.1734,65.2929,23316.0
2020-01-08 14:30:00,76.47,76.53,76.39,76.53,21567.0,65.2929,65.3442,65.2246,65.3442,21567.0
2020-01-08 15:00:00,76.55,76.61,76.5,76.61,29542.0,65.3612,65.4125,65.3186,65.4125,29542.0
2020-01-08 15:30:00,76.63,76.64,76.29,76.31,172593.0,65.4296,65.4381,65.1392,65.1563,172593.0
2020-01-09 09:30:00,76.24,76.42,76.07,76.25,101206.0,65.0966,65.2502,64.9514,65.1051,101206.0
2020-01-09 10:00:00,76.3,76.62,76.22,76.62,206859.0,65.1478,65.421,65.0795,65.421,206859.0
2020-01-09 10:30:00,76.61,76.61,76.32,76.38,22268.0,65.4125,65.4125,65.1649,65.2161,22268.0
2020-01-09 11:00:00,76.39,76.48,76.29,76.42,19813.0,65.2246,65.3015,65.1392,65.2502,19813.0
2020-01-09 11:30:00,76.41,76.42,76.24,76.29,34151.0,65.2417,65.2502,65.0966,65.1392,34151.0
2020-01-09 12:00:00,76.3,76.49,76.3,76.42,49218.0,65.1478,65.31,65.1478,65.2502,49218.0
2020-01-09 12:30:00,76.41,76.51,76.39,76.48,36229.0,65.2417,65.3271,65.2246,65.3015,36229.0
2020-01-09 13:00:00,76.47,76.49,76.29,76.4,36479.0,65.2929,65.31,65.1392,65.2332,36479.0
2020-01-09 13:30:00,76.44,76.49,76.38,76.45,27672.0,65.2673,65.31,65.2161,65.2759,27672.0
2020-01-09 14:00:00,76.46,76.58,76.39,76.55,46222.0,65.2844,65.3869,65.2246,65.3612,46222.0
2020-01-09 14:30:00,76.55,76.62,76.51,76.6,38973.0,65.3612,65.421,65.3271,65.4039,38973.0
2020-01-09 15:00:00,76.59,76.68,76.54,76.6,71465.0,65.3954,65.4722,65.3527,65.4039,71465.0
2020-01-09 15:30:00,76.61,76.63,76.46,76.58,174995.0,65.4125,65.4296,65.2844,65.3869,174995.0
2020-01-10 09:30:00,76.8,77.22,76.7,77.16,77381.0,65.5747,65.9333,65.4893,65.8821,77381.0
2020-01-10 10:00:00,77.17,77.26,76.94,76.95,36833.0,65.8906,65.9675,65.6942,65.7028,36833.0
2020-01-10 10:30:00,76.95,77.24,76.89,77.22,88177.0,65.7028,65.9504,65.6516,65.9333,88177.0
2020-01-10 11:00:00,77.18,77.25,77.06,77.2,16928.0,65.8992,65.9589,65.7967,65.9162,16928.0
2020-01-10 11:30:00,77.18,77.26,77.09,77.11,15002.0,65.8992,65.9675,65.8223,65.8394,15002.0
2020-01-10 12:00:00,77.14,77.2,77.04,77.06,24350.0,65.865,65.9162,65.7796,65.7967,24350.0
2020-01-10 12:30:00,77.04,77.23,77.0,77.14,128957.0,65.7796,65.9419,65.7455,65.865,128957.0
2020-01-10 13:00:00,77.15,77.3,77.14,77.2,22314.0,65.8735,66.0016,65.865,65.9162,22314.0
2020-01-10 13:30:00,77.19,77.19,77.02,77.04,13079.0,65.9077,65.9077,65.7626,65.7796,13079.0
2020-01-10 14:00:00,77.04,77.06,76.93,77.05,15816.0,65.7796,65.7967,65.6857,65.7882,15816.0
2020-01-10 14:30:00,77.02,77.13,77.01,77.02,23310.0,65.7626,65.8565,65.754,65.7626,23310.0
2020-01-10 15:00:00,77.02,77.1,76.95,77.06,27898.0,65.7626,65.8309,65.7028,65.7967,27898.0
2020-01-10 15:30:00,77.06,77.1,76.89,77.01,224012.0,65.7967,65.8309,65.6516,65.754,224012.0
2020-01-13 09:30:00,77.02,77.44,77.02,77.25,42397.0,65.7626,66.1212,65.7626,65.9589,42397.0
2020-01-13 10:00:00,77.26,77.42,77.19,77.32,20314.0,65.9675,66.1041,65.9077,66.0187,20314.0
2020-01-13 10:30:00,77.32,77.55,77.3,77.47,35117.0,66.0187,66.2151,66.0016,66.1468,35117.0
2020-01-13 11:00:00,77.49,77.51,77.37,77.41,40946.0,66.1639,66.1809,66.0614,66.0955,40946.0
2020-01-13 11:30:00,77.41,77.53,77.39,77.45,33863.0,66.0955,66.198,66.0785,66.1297,33863.0
2020-01-13 12:00:00,77.46,77.56,77.46,77.53,34435.0,66.1382,66.2236,66.1382,66.198,34435.0
2020-01-13 12:30:00,77.54,77.65,77.53,77.64,25197.0,66.2065,66.3005,66.198,66.2919,25197.0
2020-01-13 13:00:00,77.64,77.73,77.57,77.6,86463.0,66.2919,66.3688,66.2322,66.2578,86463.0
2020-01-13 13:30:00,77.6,77.61,77.51,77.54,53188.0,66.2578,66.2663,66.1809,66.2065,53188.0
2020-01-13 14:00:00,77.54,77.69,77.51,77.69,53871.0,66.2065,66.3346,66.1809,66.3346,53871.0
2020-01-13 14:30:00,77.69,77.76,77.68,77.7,44084.0,66.3346,66.3944,66.3261,66.3432,44084.0
2020-01-13 15:00:00,77.71,77.76,77.66,77.66,60751.0,66.3517,66.3944,66.309,66.309,60751.0
2020-01-13 15:30:00,77.66,77.69,77.52,77.62,235594.0,66.309,66.3346,66.1895,66.2749,235594.0
2020-01-14 09:30:00,77.59,77.87,77.49,77.52,167924.0,66.2492,66.4883,66.1639,66.1895,167924.0
2020-01-14 10:00:00,77.51,77.58,77.28,77.44,44038.0,66.1809,66.2407,65.9845,66.1212,44038.0
2020-01-14 10:30:00,77.42,77.57,77.4,77.48,33396.0,66.1041,66.2322,66.087,66.1553,33396.0
2020-01-14 11:00:00,77.47,77.57,77.3,77.34,39103.0,66.1468,66.2322,66.0016,66.0358,39103.0
2020-01-14 11:30:00,77.33,77.37,77.1,77.19,35083.0,66.0272,66.0614,65.8309,65.9077,35083.0
2020-01-14 12:00:00,77.2,77.28,77.17,77.25,19680.0,65.9162,65.9845,65.8906,65.9589,19680.0
2020-01-14 12:30:00,77.27,77.4,77.27,77.36,13391.0,65.976,66.087,65.976,66.0529,13391.0
2020-01-14 13:00:00,77.33,77.35,77.26,77.26,22696.0,66.0272,66.0443,65.9675,65.9675,22696.0
2020-01-14 13:30:00,77.25,77.38,77.2,77.34,20030.0,65.9589,66.0699,65.9162,66.0358,20030.0
2020-01-14 14:00:00,77.34,77.43,77.31,77.32,24623.0,66.0358,66.1126,66.0102,66.0187,24623.0
2020-01-14 14:30:00,77.33,77.37,77.25,77.28,45244.0,66.0272,66.0614,65.9589,65.9845,45244.0
2020-01-14 15:00:00,77.27,77.29,77.14,77.16,74524.0,65.976,65.9931,65.865,65.8821,74524.0
2020-01-14 15:30:00,77.17,77.62,77.17,77.61,259606.0,65.8906,66.2749,65.8906,66.2663,259606.0
2020-01-15 09:30:00,77.8,78.15,77.58,78.08,139983.0,66.4285,66.7274,66.2407,66.6676,139983.0
2020-01-15 10:00:00,78.07,78.17,77.86,78.02,87641.0,66.6591,66.7445,66.4798,66.6164,87641.0
2020-01-15 10:30:00,78.02,78.09,77.82,77.82,97717.0,66.6164,66.6762,66.4456,66.4456,97717.0
2020-01-15 11:00:00,77.82,77.98,77.59,77.98,206523.0,66.4456,66.5822,66.2492,66.5822,206523.0
2020-01-15 11:30:00,77.98,78.13,77.91,77.94,65693.0,66.5822,66.7103,66.5225,66.5481,65693.0
2020-01-15 12:00:00,77.96,78.02,77.79,77.8,88090.0,66.5652,66.6164,66.42,66.4285,88090.0
2020-01-15 12:30:00,77.81,78.02,77.8,77.87,54167.0,66.4371,66.6164,66.4285,66.4883,54167.0
2020-01-15 13:00:00,77.89,78.04,77.88,78.0,33555.0,66.5054,66.6335,66.4969,66.5993,33555.0
2020-01-15 13:30:00,78.01,78.18,77.97,78.16,55383.0,66.6079,66.753,66.5737,66.7359,55383.0
2020-01-15 14:00:00,78.15,78.29,78.11,78.26,33182.0,66.7274,66.8469,66.6932,66.8213,33182.0
2020-01-15 14:30:00,78.26,78.33,78.21,78.28,42515.0,66.8213,66.8811,66.7786,66.8384,42515.0
2020-01-15 15:00:00,78.27,78.27,78.1,78.19,43229.0,66.8298,66.8298,66.6847,66.7615,43229.0
2020-01-15 15:30:00,78.16,78.25,78.07,78.19,218933.0,66.7359,66.8128,66.6591,66.7615,218933.0
2020-01-16 09:30:00,78.7,79.22,78.7,79.22,104488.0,67.197,67.641,67.197,67.641,104488.0
2020-01-16 10:00:00,79.2,79.29,79.09,79.18,91858.0,67.6239,67.7008,67.53,67.6068,91858.0
2020-01-16 10:30:00,79.17,79.19,79.04,79.1,72681.0,67.5983,67.6154,67.4873,67.5385,72681.0
2020-01-16 11:00:00,79.1,79.26,79.09,79.12,40454.0,67.5385,67.6751,67.53,67.5556,40454.0
2020-01-16 11:30:00,79.11,79.12,78.99,79.07,87432.0,67.5471,67.5556,67.4446,67.5129,87432.0
2020-01-16 12:00:00,79.06,79.11,78.95,79.01,36832.0,67.5044,67.5471,67.4105,67.4617,36832.0
2020-01-16 12:30:00,79.01,79.03,78.94,78.97,30512.0,67.4617,67.4788,67.4019,67.4275,30512.0
2020-01-16 13:00:00,78.97,79.1,78.96,79.01,35630.0,67.4275,67.5385,67.419,67.4617,35630.0
2020-01-16 13:30:00,79.01,79.05,78.97,79.05,42426.0,67.4617,67.4958,67.4275,67.4958,42426.0
2020-01-16 14:00:00,79.06,79.1,79.03,79.08,36674.0,67.5044,67.5385,67.4788,67.5215,36674.0
2020-01-16 14:30:00,79.08,79.2,79.05,79.2,31344.0,67.5215,67.6239,67.4958,67.6239,31344.0
2020-01-16 15:00:00,79.19,79.3,79.14,79.17,40185.0,67.6154,67.7093,67.5727,67.5983,40185.0
2020-01-16 15:30:00,79.17,79.22,79.07,79.18,379278.0,67.5983,67.641,67.5129,67.6068,379278.0
2020-01-17 09:30:00,79.24,79.85,79.24,79.53,251280.0,67.6581,68.1789,67.6581,67.9057,251280.0
2020-01-17 10:00:00,79.63,79.65,79.16,79.33,43744.0,67.9911,68.0081,67.5898,67.7349,43744.0
2020-01-17 10:30:00,79.33,79.58,79.31,79.5,29741.0,67.7349,67.9484,67.7178,67.8801,29741.0
2020-01-17 11:00:00,79.5,79.6,79.45,79.52,27842.0,67.8801,67.9655,67.8374,67.8971,27842.0
2020-01-17 11:30:00,79.53,79.64,79.45,79.61,15480.0,67.9057,67.9996,67.8374,67.974,15480.0
2020-01-17 12:00:00,79.63,79.71,79.59,79.71,32908.0,67.9911,68.0594,67.9569,68.0594,32908.0
2020-01-17 12:30:00,79.7,79.71,79.44,79.5,36339.0,68.0508,68.0594,67.8288,67.8801,36339.0
2020-01-17 13:00:00,79.51,79.8,79.46,79.79,76663.0,67.8886,68.1362,67.8459,68.1277,76663.0
2020-01-17 13:30:00,79.8,79.88,79.68,79.77,157616.0,68.1362,68.2045,68.0338,68.1106,157616.0
2020-01-17 14:00:00,79.77,79.87,79.72,79.82,29675.0,68.1106,68.196,68.0679,68.1533,29675.0
2020-01-17 14:30:00,79.81,79.83,79.71,79.83,32523.0,68.1448,68.1618,68.0594,68.1618,32523.0
2020-01-17 15:00:00,79.83,79.9,79.8,79.85,30475.0,68.1618,68.2216,68.1362,68.1789,30475.0
2020-01-17 15:30:00,79.83,79.9,79.7,79.74,246469.0,68.1618,68.2216,68.0508,68.085,246469.0
2020-01-21 09:30:00,79.75,80.06,79.51,79.53,118308.0,68.0935,68.3582,67.8886,67.9057,118308.0
2020-01-21 10:00:00,79.54,79.67,79.36,79.6,133018.0,67.9142,68.0252,67.7605,67.9655,133018.0
2020-01-21 10:30:00,79.6,79.72,79.47,79.71,56942.0,67.9655,68.0679,67.8545,68.0594,56942.0
2020-01-21 11:00:00,79.71,79.96,79.67,79.8,40356.0,68.0594,68.2728,68.0252,68.1362,40356.0
2020-01-21 11:30:00,79.8,79.82,79.58,79.59,22070.0,68.1362,68.1533,67.9484,67.9569,22070.0
2020-01-21 12:00:00,79.59,79.65,79.49,79.6,47332.0,67.9569,68.0081,67.8715,67.9655,47332.0
2020-01-21 12:30:00,79.61,79.73,79.61,79.7,27858.0,67.974,68.0765,67.974,68.0508,27858.0
2020-01-21 13:00:00,79.69,79.74,79.65,79.71,48625.0,68.0423,68.085,68.0081,68.0594,48625.0
2020-01-21 13:30:00,79.72,79.95,79.69,79.95,20727.0,68.0679,68.2643,68.0423,68.2643,20727.0
2020-01-21 14:00:00,79.95,80.02,79.91,79.92,37485.0,68.2643,68.3241,68.2301,68.2387,37485.0
2020-01-21 14:30:00,79.92,79.97,79.82,79.82,39424.0,68.2387,68.2814,68.1533,68.1533,39424.0
2020-01-21 15:00:00,79.83,79.93,79.81,79.89,50524.0,68.1618,68.2472,68.1448,68.2131,50524.0
2020-01-21 15:30:00,79.89,80.03,79.76,80.02,177490.0,68.2131,68.3326,68.1021,68.3241,177490.0
2020-01-22 09:30:00,80.14,80.44,79.97,80.17,110368.0,68.4265,68.6827,68.2814,68.4521,110368.0
2020-01-22 10:00:00,80.18,80.27,80.07,80.09,51980.0,68.4607,68.5375,68.3668,68.3838,51980.0
2020-01-22 10:30:00,80.11,80.24,79.92,79.92,138702.0,68.4009,68.5119,68.2387,68.2387,138702.0
2020-01-22 11:00:00,79.93,80.02,79.9,79.96,44870.0,68.2472,68.3241,68.2216,68.2728,44870.0
2020-01-22 11:30:00,79.96,80.04,79.88,79.88,25457.0,68.2728,68.3411,68.2045,68.2045,25457.0
2020-01-22 12:00:00,79.88,80.07,79.88,80.03,41645.0,68.2045,68.3668,68.2045,68.3326,41645.0
2020-01-22 12:30:00,80.03,80.22,80.03,80.22,30238.0,68.3326,68.4948,68.3326,68.4948,30238.0
2020-01-22 13:00:00,80.2,80.28,80.15,80.18,35638.0,68.4778,68.5461,68.4351,68.4607,35638.0
2020-01-22 13:30:00,80.17,80.19,80.08,80.17,25019.0,68.4521,68.4692,68.3753,68.4521,25019.0
2020-01-22 14:00:00,80.17,80.17,79.97,79.99,35452.0,68.4521,68.4521,68.2814,68.2984,35452.0
2020-01-22 14:30:00,79.98,80.06,79.97,80.04,36206.0,68.2899,68.3582,68.2814,68.3411,36206.0
2020-01-22 15:00:00,80.03,80.11,79.96,79.98,74714.0,68.3326,68.4009,68.2728,68.2899,74714.0
2020-01-22 15:30:00,79.99,80.12,79.88,79.97,435092.0,68.2984,68.4094,68.2045,68.2814,435092.0
2020-01-23 09:30:00,79.94,80.34,79.88,80.14,44265.0,68.2558,68.5973,68.2045,68.4265,44265.0
2020-01-23 10:00:00,80.11,80.27,79.95,79.96,33838.0,68.4009,68.5375,68.2643,68.2728,33838.0
2020-01-23 10:30:00,79.97,80.05,79.88,79.96,57046.0,68.2814,68.3497,68.2045,68.2728,57046.0
2020-01-23 11:00:00,79.96,79.96,79.72,79.8,82873.0,68.2728,68.2728,68.0679,68.1362,82873.0
2020-01-23 11:30:00,79.8,79.83,79.69,79.77,43904.0,68.1362,68.1618,68.0423,68.1106,43904.0
2020-01-23 12:00:00,79.78,80.01,79.78,79.87,46503.0,68.1191,68.3155,68.1191,68.196,46503.0
2020-01-23 12:30:00,79.87,79.92,79.85,79.86,20506.0,68.196,68.2387,68.1789,68.1874,20506.0
2020-01-23 13:00:00,79.87,79.93,79.79,79.84,42658.0,68.196,68.2472,68.1277,68.1704,42658.0
2020-01-23 13:30:00,79.84,80.04,79.82,80.01,29040.0,68.1704,68.3411,68.1533,68.3155,29040.0
2020-01-23 14:00:00,80.02,80.11,79.89,80.08,25493.0,68.3241,68.4009,68.2131,68.3753,25493.0
2020-01-23 14:30:00,80.1,80.25,80.08,80.23,23561.0,68.3924,68.5204,68.3753,68.5034,23561.0
2020-01-23 15:00:00,80.24,80.27,80.16,80.23,36763.0,68.5119,68.5375,68.4436,68.5034,36763.0
2020-01-23 15:30:00,80.24,80.37,80.17,80.28,197768.0,68.5119,68.6229,68.4521,68.5461,197768.0
2020-01-24 09:30:00,80.25,80.5,80.02,80.46,33970.0,68.5204,68.7339,68.3241,68.6998,33970.0
2020-01-24 10:00:00,80.47,80.75,80.47,80.71,40753.0,68.7083,68.9474,68.7083,68.9132,40753.0
2020-01-24 10:30:00,80.72,80.76,80.55,80.59,29010.0,68.9217,68.9559,68.7766,68.8108,29010.0
2020-01-24 11:00:00,80.61,80.73,80.52,80.73,62061.0,68.8278,68.9303,68.751,68.9303,62061.0
2020-01-24 11:30:00,80.74,80.83,80.68,80.75,17240.0,68.9388,69.0157,68.8876,68.9474,17240.0
2020-01-24 12:00:00,80.75,80.82,80.61,80.63,29126.0,68.9474,69.0071,68.8278,68.8449,29126.0
2020-01-24 12:30:00,80.61,80.65,80.34,80.55,46675.0,68.8278,68.862,68.5973,68.7766,46675.0
2020-01-24 13:00:00,80.55,80.58,80.41,80.43,30093.0,68.7766,68.8022,68.6571,68.6741,30093.0
2020-01-24 13:30:00,80.41,80.51,80.38,80.38,21927.0,68.6571,68.7424,68.6314,68.6314,21927.0
2020-01-24 14:00:00,80.36,80.4,80.14,80.14,22014.0,68.6144,68.6485,68.4265,68.4265,22014.0
2020-01-24 14:30:00,80.14,80.28,80.13,80.26,29677.0,68.4265,68.5461,68.418,68.529,29677.0
2020-01-24 15:00:00,80.26,80.35,80.22,80.28,54019.0,68.529,68.6058,68.4948,68.5461,54019.0
2020-01-24 15:30:00,80.28,80.39,80.07,80.38,317157.0,68.5461,68.64,68.3668,68.6314,317157.0
2020-01-27 09:30:00,80.33,80.84,80.11,80.3,63944.0,68.5888,69.0242,68.4009,68.5631,63944.0
2020-01-27 10:00:00,80.29,80.34,79.77,79.81,87898.0,68.5546,68.5973,68.1106,68.1448,87898.0
2020-01-27 10:30:00,79.82,79.97,79.75,79.9,48269.0,68.1533,68.2814,68.0935,68.2216,48269.0
2020-01-27 11:00:00,79.89,80.11,79.88,80.0,78856.0,68.2131,68.4009,68.2045,68.307,78856.0
2020-01-27 11:30:00,80.0,80.04,79.85,79.98,58894.0,68.307,68.3411,68.1789,68.2899,58894.0
2020-01-27 12:00:00,79.96,79.96,79.84,79.89,62386.0,68.2728,68.2728,68.1704,68.2131,62386.0
2020-01-27 12:30:00,79.89,79.97,79.88,79.93,47284.0,68.2131,68.2814,68.2045,68.2472,47284.0
2020-01-27 13:00:00,79.92,80.15,79.89,80.06,52786.0,68.2387,68.4351,68.2131,68.3582,52786.0
2020-01-27 13:30:00,80.05,80.12,79.97,79.99,63279.0,68.3497,68.4094,68.2814,68.2984,63279.0
2020-01-27 14:00:00,79.99,80.11,79.95,80.11,124951.0,68.2984,68.4009,68.2643,68.4009,124951.0
2020-01-27 14:30:00,80.09,80.3,80.07,80.27,37392.0,68.3838,68.5631,68.3668,68.5375,37392.0
2020-01-27 15:00:00,80.27,80.41,80.16,80.21,147942.0,68.5375,68.6571,68.4436,68.4863,147942.0
2020-01-27 15:30:00,80.19,80.2,79.98,80.12,211305.0,68.4692,68.4778,68.2899,68.4094,211305.0
2020-01-28 09:30:00,80.2,80.5,79.97,80.5,42197.0,68.4778,68.7339,68.2814,68.7339,42197.0
2020-01-28 10:00:00,80.54,80.67,80.27,80.29,41984.0,68.7681,68.8791,68.5375,68.5546,41984.0
2020-01-28 10:30:00,80.27,80.35,80.16,80.33,41767.0,68.5375,68.6058,68.4436,68.5888,41767.0
2020-01-28 11:00:00,80.32,80.52,80.28,80.47,46343.0,68.5802,68.751,68.5461,68.7083,46343.0
2020-01-28 11:30:00,80.48,80.51,80.31,80.32,29886.0,68.7168,68.7424,68.5717,68.5802,29886.0
2020-01-28 12:00:00,80.33,80.38,80.27,80.36,19718.0,68.5888,68.6314,68.5375,68.6144,19718.0
2020-01-28 12:30:00,80.37,80.4,80.29,80.34,24166.0,68.6229,68.6485,68.5546,68.5973,24166.0
2020-01-28 13:00:00,80.34,80.34,80.14,80.15,18222.0,68.5973,68.5973,68.4265,68.4351,18222.0
2020-01-28 13:30:00,80.14,80.33,80.12,80.24,33193.0,68.4265,68.5888,68.4094,68.5119,33193.0
2020-01-28 14:00:00,80.24,80.36,80.16,80.33,28939.0,68.5119,68.6144,68.4436,68.5888,28939.0
2020-01-28 14:30:00,80.34,80.45,80.29,80.41,76869.0,68.5973,68.6912,68.5546,68.6571,76869.0
2020-01-28 15:00:00,80.42,80.45,80.36,80.38,271341.0,68.6656,68.6912,68.6144,68.6314,271341.0
2020-01-28 15:30:00,80.38,80.43,80.27,80.3,169436.0,68.6314,68.6741,68.5375,68.5631,169436.0
2020-01-29 09:30:00,80.73,80.85,80.44,80.58,58758.0,68.9303,69.0327,68.6827,68.8022,58758.0
2020-01-29 10:00:00,80.54,80.69,80.49,80.53,33365.0,68.7681,68.8961,68.7254,68.7595,33365.0
2020-01-29 10:30:00,80.54,80.83,80.45,80.73,33015.0,68.7681,69.0157,68.6912,68.9303,33015.0
2020-01-29 11:00:00,80.73,80.92,80.69,80.86,33142.0,68.9303,69.0925,68.8961,69.0413,33142.0
2020-01-29 11:30:00,80.85,80.96,80.83,80.88,33259.0,69.0327,69.1267,69.0157,69.0584,33259.0
2020-01-29 12:00:00,80.87,80.88,80.72,80.83,32289.0,69.0498,69.0584,68.9217,69.0157,32289.0
2020-01-29 12:30:00,80.83,80.84,80.68,80.73,15139.0,69.0157,69.0242,68.8876,68.9303,15139.0
2020-01-29 13:00:00,80.72,81.0,80.72,80.9,50467.0,68.9217,69.1608,68.9217,69.0754,50467.0
2020-01-29 13:30:00,80.89,81.07,80.85,80.92,31006.0,69.0669,69.2206,69.0327,69.0925,31006.0
2020-01-29 14:00:00,80.87,81.0,80.83,80.97,41758.0,69.0498,69.1608,69.0157,69.1352,41758.0
2020-01-29 14:30:00,80.98,81.04,80.9,81.01,37890.0,69.1437,69.195,69.0754,69.1694,37890.0
2020-01-29 15:00:00,81.03,81.05,80.89,80.89,38284.0,69.1864,69.2035,69.0669,69.0669,38284.0
2020-01-29 15:30:00,80.9,81.07,80.84,81.02,269168.0,69.0754,69.2206,69.0242,69.1779,269168.0
2020-01-30 09:30:00,80.97,81.37,80.77,81.26,44423.0,69.1352,69.4767,68.9644,69.3828,44423.0
2020-01-30 10:00:00,81.27,81.36,81.05,81.3,59121.0,69.3914,69.4682,69.2035,69.417,59121.0
2020-01-30 10:30:00,81.28,81.34,81.07,81.13,38611.0,69.3999,69.4511,69.2206,69.2718,38611.0
2020-01-30 11:00:00,81.13,81.42,81.11,81.35,21053.0,69.2718,69.5194,69.2547,69.4597,21053.0
2020-01-30 11:30:00,81.36,81.64,81.36,81.63,26253.0,69.4682,69.7073,69.4682,69.6987,26253.0
2020-01-30 12:00:00,81.63,81.69,81.53,81.53,28168.0,69.6987,69.75,69.6134,69.6134,28168.0
2020-01-30 12:30:00,81.54,81.57,81.38,81.38,31969.0,69.6219,69.6475,69.4853,69.4853,31969.0
2020-01-30 13:00:00,81.4,81.48,81.38,81.43,60931.0,69.5024,69.5707,69.4853,69.528,60931.0
2020-01-30 13:30:00,81.43,81.5,81.33,81.34,24539.0,69.528,69.5877,69.4426,69.4511,24539.0
2020-01-30 14:00:00,81.37,81.43,81.27,81.37,27676.0,69.4767,69.528,69.3914,69.4767,27676.0
2020-01-30 14:30:00,81.38,81.46,81.29,81.46,33217.0,69.4853,69.5536,69.4084,69.5536,33217.0
2020-01-30 15:00:00,81.47,81.63,81.45,81.61,38994.0,69.5621,69.6987,69.5451,69.6817,38994.0
2020-01-30 15:30:00,81.61,81.92,81.56,81.92,178785.0,69.6817,69.9464,69.639,69.9464,178785.0
2020-01-31 09:30:00,81.81,82.41,81.77,82.31,74977.0,69.8524,70.3647,69.8183,70.2794,74977.0
2020-01-31 10:00:00,82.22,82.4,82.15,82.28,37258.0,70.2025,70.3562,70.1427,70.2537,37258.0
2020-01-31 10:30:00,82.26,82.28,82.04,82.17,60383.0,70.2367,70.2537,70.0488,70.1598,60383.0
2020-01-31 11:00:00,82.16,82.28,82.01,82.03,76221.0,70.1513,70.2537,70.0232,70.0403,76221.0
2020-01-31 11:30:00,82.02,82.05,81.84,81.9,63389.0,70.0317,70.0574,69.878,69.9293,63389.0
2020-01-31 12:00:00,81.9,82.1,81.9,82.01,101103.0,69.9293,70.1,69.9293,70.0232,101103.0
2020-01-31 12:30:00,82.0,82.11,81.81,81.9,363870.0,70.0147,70.1086,69.8524,69.9293,363870.0
2020-01-31 13:00:00,81.9,81.9,81.61,81.7,43747.0,69.9293,69.9293,69.6817,69.7585,43747.0
2020-01-31 13:30:00,81.7,81.91,81.65,81.88,101580.0,69.7585,69.9378,69.7158,69.9122,101580.0
2020-01-31 14:00:00,81.87,82.08,81.86,82.02,51750.0,69.9037,70.083,69.8951,70.0317,51750.0
2020-01-31 14:30:00,82.01,82.25,82.0,82.24,63922.0,70.0232,70.2281,70.0147,70.2196,63922.0
2020-01-31 15:00:00,82.26,82.34,81.9,81.9,63753.0,70.2367,70.305,69.9293,69.9293,63753.0
2020-01-31 15:30:00,81.87,82.2,81.76,82.04,250228.0,69.9037,70.1854,69.8097,70.0488,250228.0
2020-02-03 09:30:00,82.23,82.48,82.1,82.27,46054.0,70.211,70.4245,70.1,70.2452,46054.0
2020-02-03 10:00:00,82.29,82.46,82.08,82.42,34931.0,70.2623,70.4074,70.083,70.3733,34931.0
2020-02-03 10:30:00,82.41,82.45,82.28,82.4,41747.0,70.3647,70.3989,70.2537,70.3562,41747.0
2020-02-03 11:00:00,82.41,82.53,82.27,82.47,43035.0,70.3647,70.4672,70.2452,70.416,43035.0
2020-02-03 11:30:00,82.48,82.61,82.4,82.49,32873.0,70.4245,70.5355,70.3562,70.433,32873.0
2020-02-03 12:00:00,82.46,82.46,82.29,82.44,30669.0,70.4074,70.4074,70.2623,70.3903,30669.0
2020-02-03 12:30:00,82.45,82.58,82.42,82.54,39280.0,70.3989,70.5099,70.3733,70.4757,39280.0
2020-02-03 13:00:00,82.54,82.55,82.41,82.44,107084.0,70.4757,70.4843,70.3647,70.3903,107084.0
2020-02-03 13:30:00,82.43,82.5,82.38,82.43,51358.0,70.3818,70.4416,70.3391,70.3818,51358.0
2020-02-03 14:00:00,82.42,82.59,82.41,82.59,29427.0,70.3733,70.5184,70.3647,70.5184,29427.0
2020-02-03 14:30:00,82.6,82.61,82.48,82.54,24683.0,70.527,70.5355,70.4245,70.4757,24683.0
2020-02-03 15:00:00,82.54,82.57,82.48,82.56,27952.0,70.4757,70.5013,70.4245,70.4928,27952.0
2020-02-03 15:30:00,82.56,82.71,82.5,82.63,143348.0,70.4928,70.6209,70.4416,70.5526,143348.0
2020-02-04 09:30:00,82.65,83.0,82.27,82.9,44654.0,70.5697,70.8685,70.2452,70.7831,44654.0
2020-02-04 10:00:00,82.89,83.02,82.6,82.69,38135.0,70.7746,70.8856,70.527,70.6038,38135.0
2020-02-04 10:30:00,82.69,82.74,82.53,82.53,29799.0,70.6038,70.6465,70.4672,70.4672,29799.0
2020-02-04 11:00:00,82.54,82.71,82.48,82.52,105016.0,70.4757,70.6209,70.4245,70.4587,105016.0
2020-02-04 11:30:00,82.52,82.73,82.41,82.51,19037.0,70.4587,70.638,70.3647,70.4501,19037.0
2020-02-04 12:00:00,82.5,82.7,82.46,82.7,23502.0,70.4416,70.6123,70.4074,70.6123,23502.0
2020-02-04 12:30:00,82.71,82.71,82.55,82.64,16956.0,70.6209,70.6209,70.4843,70.5611,16956.0
2020-02-04 13:00:00,82.65,82.66,82.43,82.5,32458.0,70.5697,70.5782,70.3818,70.4416,32458.0
2020-02-04 13:30:00,82.5,82.5,82.34,82.45,30209.0,70.4416,70.4416,70.305,70.3989,30209.0
2020-02-04 14:00:00,82.45,82.6,82.42,82.55,23346.0,70.3989,70.527,70.3733,70.4843,23346.0
2020-02-04 14:30:00,82.57,82.62,82.49,82.53,37156.0,70.5013,70.544,70.433,70.4672,37156.0
2020-02-04 15:00:00,82.53,82.55,82.41,82.48,34241.0,70.4672,70.4843,70.3647,70.4245,34241.0
2020-02-04 15:30:00,82.48,82.48,82.1,82.25,352399.0,70.4245,70.4245,70.1,70.2281,352399.0
2020-02-05 09:30:00,82.11,82.44,81.94,82.21,62796.0,70.1086,70.3903,69.9634,70.194,62796.0
2020-02-05 10:00:00,82.35,82.37,82.06,82.18,51477.0,70.3135,70.3306,70.0659,70.1684,51477.0
2020-02-05 10:30:00,82.2,82.65,82.18,82.63,35226.0,70.1854,70.5697,70.1684,70.5526,35226.0
2020-02-05 11:00:00,82.62,82.64,82.4,82.61,65286.0,70.544,70.5611,70.3562,70.5355,65286.0
2020-02-05 11:30:00,82.61,82.62,82.41,82.48,30710.0,70.5355,70.544,70.3647,70.4245,30710.0
2020-02-05 12:00:00,82.5,82.58,82.47,82.51,14404.0,70.4416,70.5099,70.416,70.4501,14404.0
2020-02-05 12:30:00,82.51,82.62,82.48,82.51,16220.0,70.4501,70.544,70.4245,70.4501,16220.0
2020-02-05 13:00:00,82.51,82.74,82.51,82.65,21598.0,70.4501,70.6465,70.4501,70.5697,21598.0
2020-02-05 13:30:00,82.62,82.72,82.59,82.65,20914.0,70.544,70.6294,70.5184,70.5697,20914.0
2020-02-05 14:00:00,82.65,82.66,82.53,82.53,22225.0,70.5697,70.5782,70.4672,70.4672,22225.0
2020-02-05 14:30:00,82.53,82.74,82.51,82.72,20635.0,70.4672,70.6465,70.4501,70.6294,20635.0
2020-02-05 15:00:00,82.72,82.72,82.58,82.6,28337.0,70.6294,70.6294,70.5099,70.527,28337.0
2020-02-05 15:30:00,82.62,82.73,82.56,82.67,197055.0,70.544,70.638,70.4928,70.5867,197055.0
2020-02-06 09:30:00,82.72,83.19,82.57,82.84,45189.0,70.6294,71.0307,70.5013,70.7319,45189.0
2020-02-06 10:00:00,82.86,83.12,82.84,82.95,22576.0,70.749,70.971,70.7319,70.8258,22576.0
2020-02-06 10:30:00,82.94,83.06,82.9,83.04,38230.0,70.8173,70.9197,70.7831,70.9027,38230.0
2020-02-06 11:00:00,83.05,83.17,83.02,83.17,23238.0,70.9112,71.0137,70.8856,71.0137,23238.0
2020-02-06 11:30:00,83.18,83.18,82.97,83.14,42231.0,71.0222,71.0222,70.8429,70.988,42231.0
2020-02-06 12:00:00,83.13,83.16,83.07,83.11,44924.0,70.9795,71.0051,70.9283,70.9624,44924.0
2020-02-06 12:30:00,83.13,83.35,83.1,83.28,24992.0,70.9795,71.1673,70.9539,71.1076,24992.0
2020-02-06 13:00:00,83.28,83.3,83.02,83.03,27569.0,71.1076,71.1246,70.8856,70.8941,27569.0
2020-02-06 13:30:00,83.05,83.2,82.95,83.15,69997.0,70.9112,71.0393,70.8258,70.9966,69997.0
2020-02-06 14:00:00,83.15,83.21,83.09,83.21,22428.0,70.9966,71.0478,70.9453,71.0478,22428.0
2020-02-06 14:30:00,83.22,83.26,83.17,83.22,25812.0,71.0563,71.0905,71.0137,71.0563,25812.0
2020-02-06 15:00:00,83.22,83.23,83.0,83.01,65448.0,71.0563,71.0649,70.8685,70.877,65448.0
2020-02-06 15:30:00,83.04,83.27,83.0,83.18,516774.0,70.9027,71.099,70.8685,71.0222,516774.0
2020-02-07 09:30:00,83.45,83.6,83.27,83.5,45877.0,71.2527,71.3808,71.099,71.2954,45877.0
2020-02-07 10:00:00,83.49,83.72,83.46,83.7,128222.0,71.2869,71.4833,71.2613,71.4662,128222.0
2020-02-07 10:30:00,83.7,83.76,83.52,83.52,54188.0,71.4662,71.5174,71.3125,71.3125,54188.0
2020-02-07 11:00:00,83.54,83.65,83.5,83.53,79982.0,71.3296,71.4235,71.2954,71.321,79982.0
2020-02-07 11:30:00,83.53,83.53,83.39,83.5,28033.0,71.321,71.321,71.2015,71.2954,28033.0
2020-02-07 12:00:00,83.51,83.63,83.48,83.63,39406.0,71.304,71.4064,71.2783,71.4064,39406.0
2020-02-07 12:30:00,83.64,83.68,83.6,83.65,21143.0,71.415,71.4491,71.3808,71.4235,21143.0
2020-02-07 13:00:00,83.63,83.66,83.54,83.61,94226.0,71.4064,71.432,71.3296,71.3893,94226.0
2020-02-07 13:30:00,83.6,83.6,83.43,83.46,26886.0,71.3808,71.3808,71.2356,71.2613,26886.0
2020-02-07 14:00:00,83.43,83.5,83.33,83.47,153346.0,71.2356,71.2954,71.1503,71.2698,153346.0
2020-02-07 14:30:00,83.48,83.63,83.42,83.6,30646.0,71.2783,71.4064,71.2271,71.3808,30646.0
2020-02-07 15:00:00,83.59,83.62,83.51,83.55,41923.0,71.3723,71.3979,71.304,71.3381,41923.0
2020-02-07 15:30:00,83.55,83.65,83.49,83.6,438654.0,71.3381,71.4235,71.2869,71.3808,438654.0
2020-02-10 09:30:00,83.75,83.75,83.25,83.49,102398.0,71.5089,71.5089,71.082,71.2869,102398.0
2020-02-10 10:00:00,83.52,83.75,83.44,83.68,67383.0,71.3125,71.5089,71.2442,71.4491,67383.0
2020-02-10 10:30:00,83.71,84.03,83.69,83.92,17841.0,71.4747,71.748,71.4576,71.654,17841.0
2020-02-10 11:00:00,83.94,84.03,83.89,83.91,42360.0,71.6711,71.748,71.6284,71.6455,42360.0
2020-02-10 11:30:00,83.92,83.98,83.91,83.93,159777.0,71.654,71.7053,71.6455,71.6626,159777.0
2020-02-10 12:00:00,83.95,83.97,83.78,83.82,35427.0,71.6796,71.6967,71.5345,71.5686,35427.0
2020-02-10 12:30:00,83.83,83.87,83.71,83.71,46416.0,71.5772,71.6113,71.4747,71.4747,46416.0
2020-02-10 13:00:00,83.72,83.75,83.55,83.63,39102.0,71.4833,71.5089,71.3381,71.4064,39102.0
2020-02-10 13:30:00,83.64,83.66,83.59,83.59,48347.0,71.415,71.432,71.3723,71.3723,48347.0
2020-02-10 14:00:00,83.6,83.67,83.58,83.67,33284.0,71.3808,71.4406,71.3637,71.4406,33284.0
2020-02-10 14:30:00,83.67,83.71,83.58,83.68,48849.0,71.4406,71.4747,71.3637,71.4491,48849.0
2020-02-10 15:00:00,83.69,83.84,83.65,83.82,69413.0,71.4576,71.5857,71.4235,71.5686,69413.0
2020-02-10 15:30:00,83.83,83.99,83.79,83.97,209291.0,71.5772,71.7138,71.543,71.6967,209291.0
2020-02-11 09:30:00,84.16,84.29,83.87,84.13,54191.0,71.8589,71.9699,71.6113,71.8333,54191.0
2020-02-11 10:00:00,84.12,84.21,83.99,84.03,32610.0,71.8248,71.9016,71.7138,71.748,32610.0
2020-02-11 10:30:00,84.03,84.09,83.88,83.91,94649.0,71.748,71.7992,71.6199,71.6455,94649.0
2020-02-11 11:00:00,83.93,84.13,83.93,84.12,116693.0,71.6626,71.8333,71.6626,71.8248,116693.0
2020-02-11 11:30:00,84.11,84.25,84.1,84.18,23183.0,71.8163,71.9358,71.8077,71.876,23183.0
2020-02-11 12:00:00,84.17,84.17,84.04,84.07,34131.0,71.8675,71.8675,71.7565,71.7821,34131.0
2020-02-11 12:30:00,84.06,84.1,83.97,84.06,39744.0,71.7736,71.8077,71.6967,71.7736,39744.0
2020-02-11 13:00:00,84.06,84.12,83.94,84.0,61936.0,71.7736,71.8248,71.6711,71.7223,61936.0
2020-02-11 13:30:00,83.99,84.1,83.96,84.07,35889.0,71.7138,71.8077,71.6882,71.7821,35889.0
2020-02-11 14:00:00,84.07,84.12,83.98,84.1,88618.0,71.7821,71.8248,71.7053,71.8077,88618.0
2020-02-11 14:30:00,84.1,84.12,84.01,84.08,26411.0,71.8077,71.8248,71.7309,71.7906,26411.0
2020-02-11 15:00:00,84.07,84.16,84.05,84.15,38153.0,71.7821,71.8589,71.765,71.8504,38153.0
2020-02-11 15:30:00,84.16,84.48,84.16,84.26,456468.0,71.8589,72.1322,71.8589,71.9443,456468.0
2020-02-12 09:30:00,83.96,84.38,83.8,84.18,150971.0,71.6882,72.0468,71.5516,71.876,150971.0
2020-02-12 10:00:00,84.14,84.37,84.07,84.2,56491.0,71.8419,72.0383,71.7821,71.8931,56491.0
2020-02-12 10:30:00,84.12,84.25,84.11,84.25,35065.0,71.8248,71.9358,71.8163,71.9358,35065.0
2020-02-12 11:00:00,84.26,84.52,84.2,84.52,69335.0,71.9443,72.1663,71.8931,72.1663,69335.0
2020-02-12 11:30:00,84.48,84.58,84.43,84.58,35454.0,72.1322,72.2176,72.0895,72.2176,35454.0
2020-02-12 12:00:00,84.57,84.67,84.54,84.63,35195.0,72.209,72.2944,72.1834,72.2603,35195.0
2020-02-12 12:30:00,84.64,84.74,84.61,84.65,30522.0,72.2688,72.3542,72.2432,72.2773,30522.0
2020-02-12 13:00:00,84.61,84.65,84.55,84.63,14407.0,72.2432,72.2773,72.1919,72.2603,14407.0
2020-02-12 13:30:00,84.64,84.7,84.51,84.52,54258.0,72.2688,72.32,72.1578,72.1663,54258.0
2020-02-12 14:00:00,84.5,84.54,84.45,84.45,25714.0,72.1493,72.1834,72.1066,72.1066,25714.0
2020-02-12 14:30:00,84.46,84.67,84.45,84.62,28217.0,72.1151,72.2944,72.1066,72.2517,28217.0
2020-02-12 15:00:00,84.6,84.66,84.58,84.63,21091.0,72.2346,72.2859,72.2176,72.2603,21091.0
2020-02-12 15:30:00,84.62,84.66,84.47,84.57,217355.0,72.2517,72.2859,72.1236,72.209,217355.0
2020-02-13 09:30:00,84.57,84.81,84.37,84.63,37563.0,72.209,72.4139,72.0383,72.2603,37563.0
2020-02-13 10:00:00,84.64,84.89,84.52,84.89,25913.0,72.2688,72.4823,72.1663,72.4823,25913.0
2020-02-13 10:30:00,84.89,85.25,84.89,85.24,41491.0,72.4823,72.7896,72.4823,72.7811,41491.0
2020-02-13 11:00:00,85.18,85.36,85.1,85.11,79552.0,72.7299,72.8836,72.6616,72.6701,79552.0
2020-02-13 11:30:00,85.09,85.14,85.01,85.11,33673.0,72.653,72.6957,72.5847,72.6701,33673.0
2020-02-13 12:00:00,85.12,85.38,85.1,85.36,22988.0,72.6786,72.9006,72.6616,72.8836,22988.0
2020-02-13 12:30:00,85.37,85.51,85.37,85.49,32439.0,72.8921,73.0116,72.8921,72.9946,32439.0
2020-02-13 13:00:00,85.5,85.63,85.47,85.52,43327.0,73.0031,73.1141,72.9775,73.0202,43327.0
2020-02-13 13:30:00,85.53,85.81,85.52,85.77,20913.0,73.0287,73.2678,73.0202,73.2336,20913.0
2020-02-13 14:00:00,85.78,85.82,85.66,85.76,26543.0,73.2422,73.2763,73.1397,73.2251,26543.0
2020-02-13 14:30:00,85.76,85.81,85.69,85.73,31754.0,73.2251,73.2678,73.1653,73.1995,31754.0
2020-02-13 15:00:00,85.74,85.75,85.57,85.73,47969.0,73.208,73.2166,73.0629,73.1995,47969.0
2020-02-13 15:30:00,85.74,85.85,85.61,85.76,192035.0,73.208,73.3019,73.097,73.2251,192035.0
2020-02-14 09:30:00,86.0,86.28,85.8,86.03,52706.0,73.43,73.6691,73.2592,73.4556,52706.0
2020-02-14 10:00:00,85.94,86.25,85.9,86.15,52061.0,73.3788,73.6435,73.3446,73.5581,52061.0
2020-02-14 10:30:00,86.15,86.2,85.98,86.18,42225.0,73.5581,73.6008,73.4129,73.5837,42225.0
2020-02-14 11:00:00,86.18,86.38,86.17,86.2,45543.0,73.5837,73.7545,73.5752,73.6008,45543.0
2020-02-14 11:30:00,86.19,86.42,86.17,86.4,34381.0,73.5922,73.7886,73.5752,73.7715,34381.0
2020-02-14 12:00:00,86.39,86.59,86.37,86.49,36410.0,73.763,73.9338,73.7459,73.8484,36410.0
2020-02-14 12:30:00,86.5,86.57,86.4,86.54,35769.0,73.8569,73.9167,73.7715,73.8911,35769.0
2020-02-14 13:00:00,86.54,86.62,86.47,86.51,88052.0,73.8911,73.9594,73.8313,73.8655,88052.0
2020-02-14 13:30:00,86.5,86.6,86.41,86.53,21449.0,73.8569,73.9423,73.7801,73.8825,21449.0
2020-02-14 14:00:00,86.53,86.63,86.44,86.6,22754.0,73.8825,73.9679,73.8057,73.9423,22754.0
2020-02-14 14:30:00,86.58,86.59,86.46,86.46,27278.0,73.9252,73.9338,73.8228,73.8228,27278.0
2020-02-14 15:00:00,86.45,86.54,86.38,86.5,86922.0,73.8142,73.8911,73.7545,73.8569,86922.0
2020-02-14 15:30:00,86.5,86.87,86.5,86.78,264156.0,73.8569,74.1728,73.8569,74.096,264156.0
2020-02-18 09:30:00,87.16,87.33,86.59,86.78,47544.0,74.4205,74.5656,73.9338,74.096,47544.0
2020-02-18 10:00:00,86.75,87.16,86.74,86.84,82205.0,74.0704,74.4205,74.0618,74.1472,82205.0
2020-02-18 10:30:00,86.84,86.91,86.69,86.69,48041.0,74.1472,74.207,74.0192,74.0192,48041.0
2020-02-18 11:00:00,86.72,86.85,86.66,86.81,72600.0,74.0448,74.1558,73.9935,74.1216,72600.0
2020-02-18 11:30:00,86.82,86.94,86.77,86.84,48018.0,74.1302,74.2326,74.0875,74.1472,48018.0
2020-02-18 12:00:00,86.86,86.93,86.83,86.93,44653.0,74.1643,74.2241,74.1387,74.2241,44653.0
2020-02-18 12:30:00,86.93,86.94,86.83,86.89,35068.0,74.2241,74.2326,74.1387,74.1899,35068.0
2020-02-18 13:00:00,86.9,86.93,86.71,86.76,65285.0,74.1985,74.2241,74.0362,74.0789,65285.0
2020-02-18 13:30:00,86.76,86.9,86.71,86.88,37159.0,74.0789,74.1985,74.0362,74.1814,37159.0
2020-02-18 14:00:00,86.88,86.91,86.75,86.79,75639.0,74.1814,74.207,74.0704,74.1045,75639.0
2020-02-18 14:30:00,86.79,86.8,86.66,86.76,49754.0,74.1045,74.1131,73.9935,74.0789,49754.0
2020-02-18 15:00:00,86.77,86.77,86.61,86.68,60679.0,74.0875,74.0875,73.9509,74.0106,60679.0
2020-02-18 15:30:00,86.69,86.8,86.5,86.75,364699.0,74.0192,74.1131,73.8569,74.0704,364699.0
2020-02-19 09:30:00,86.64,86.71,86.46,86.49,48533.0,73.9765,74.0362,73.8228,73.8484,48533.0
2020-02-19 10:00:00,86.48,86.59,86.34,86.52,65451.0,73.8399,73.9338,73.7203,73.874,65451.0
2020-02-19 10:30:00,86.52,86.53,86.33,86.34,80298.0,73.874,73.8825,73.7118,73.7203,80298.0
2020-02-19 11:00:00,86.35,86.43,86.24,86.24,78707.0,73.7289,73.7972,73.6349,73.6349,78707.0
2020-02-19 11:30:00,86.26,86.37,86.25,86.33,27803.0,73.652,73.7459,73.6435,73.7118,27803.0
2020-02-19 12:00:00,86.33,86.35,86.21,86.22,24558.0,73.7118,73.7289,73.6093,73.6179,24558.0
2020-02-19 12:30:00,86.23,86.25,86.0,86.11,31399.0,73.6264,73.6435,73.43,73.5239,31399.0
2020-02-19 13:00:00,86.11,86.15,86.02,86.02,32592.0,73.5239,73.5581,73.4471,73.4471,32592.0
2020-02-19 13:30:00,86.02,86.09,86.01,86.07,56014.0,73.4471,73.5069,73.4385,73.4898,56014.0
2020-02-19 14:00:00,86.06,86.23,86.06,86.12,43469.0,73.4812,73.6264,73.4812,73.5325,43469.0
2020-02-19 14:30:00,86.12,86.17,86.02,86.06,37097.0,73.5325,73.5752,73.4471,73.4812,37097.0
2020-02-19 15:00:00,86.06,86.08,85.77,85.79,159791.0,73.4812,73.4983,73.2336,73.2507,159791.0
2020-02-19 15:30:00,85.79,86.03,85.79,85.88,394949.0,73.2507,73.4556,73.2507,73.3275,394949.0
2020-02-20 09:30:00,85.55,85.63,85.1,85.39,289986.0,73.0458,73.1141,72.6616,72.9092,289986.0
2020-02-20 10:00:00,85.35,85.65,85.23,85.59,144666.0,72.875,73.1312,72.7726,73.0799,144666.0
2020-02-20 10:30:00,85.59,85.88,85.59,85.67,68738.0,73.0799,73.3275,73.0799,73.1482,68738.0
2020-02-20 11:00:00,85.67,85.8,85.55,85.58,55828.0,73.1482,73.2592,73.0458,73.0714,55828.0
2020-02-20 11:30:00,85.59,85.81,85.41,85.7,61761.0,73.0799,73.2678,72.9262,73.1739,61761.0
2020-02-20 12:00:00,85.67,85.74,85.58,85.7,48153.0,73.1482,73.208,73.0714,73.1739,48153.0
2020-02-20 12:30:00,85.7,85.75,85.62,85.66,60129.0,73.1739,73.2166,73.1056,73.1397,60129.0
2020-02-20 13:00:00,85.66,85.92,85.65,85.85,31628.0,73.1397,73.3617,73.1312,73.3019,31628.0
2020-02-20 13:30:00,85.85,85.86,85.74,85.79,45402.0,73.3019,73.3105,73.208,73.2507,45402.0
2020-02-20 14:00:00,85.79,85.86,85.7,85.71,70355.0,73.2507,73.3105,73.1739,73.1824,70355.0
2020-02-20 14:30:00,85.7,85.79,85.7,85.75,56084.0,73.1739,73.2507,73.1739,73.2166,56084.0
2020-02-20 15:00:00,85.75,85.8,85.62,85.64,162631.0,73.2166,73.2592,73.1056,73.1226,162631.0
2020-02-20 15:30:00,85.64,85.77,85.53,85.65,365205.0,73.1226,73.2336,73.0287,73.1312,365205.0
2020-02-21 09:30:00,85.66,86.42,85.6,86.24,77348.0,73.1397,73.7886,73.0885,73.6349,77348.0
2020-02-21 10:00:00,86.23,86.38,86.0,86.02,79104.0,73.6264,73.7545,73.43,73.4471,79104.0
2020-02-21 10:30:00,86.05,86.06,85.83,85.89,61363.0,73.4727,73.4812,73.2849,73.3361,61363.0
2020-02-21 11:00:00,85.88,86.06,85.82,85.96,42502.0,73.3275,73.4812,73.2763,73.3959,42502.0
2020-02-21 11:30:00,85.95,86.07,85.9,85.95,34723.0,73.3873,73.4898,73.3446,73.3873,34723.0
2020-02-21 12:00:00,85.92,85.97,85.83,85.91,104964.0,73.3617,73.4044,73.2849,73.3532,104964.0
2020-02-21 12:30:00,85.9,86.02,85.83,85.88,145695.0,73.3446,73.4471,73.2849,73.3275,145695.0
2020-02-21 13:00:00,85.88,85.96,85.8,85.8,46480.0,73.3275,73.3959,73.2592,73.2592,46480.0
2020-02-21 13:30:00,85.8,85.94,85.79,85.89,132512.0,73.2592,73.3788,73.2507,73.3361,132512.0
2020-02-21 14:00:00,85.89,85.97,85.75,85.76,120818.0,73.3361,73.4044,73.2166,73.2251,120818.0
2020-02-21 14:30:00,85.77,85.83,85.53,85.63,63329.0,73.2336,73.2849,73.0287,73.1141,63329.0
2020-02-21 15:00:00,85.65,85.68,85.54,85.65,77590.0,73.1312,73.1568,73.0372,73.1312,77590.0
2020-02-21 15:30:00,85.66,85.67,85.23,85.34,392033.0,73.1397,73.1482,72.7726,72.8665,392033.0
2020-02-24 09:30:00,85.0,85.62,84.84,85.19,106439.0,72.5762,73.1056,72.4396,72.7384,106439.0
2020-02-24 10:00:00,85.2,85.27,84.9,84.99,62525.0,72.7469,72.8067,72.4908,72.5676,62525.0
2020-02-24 10:30:00,84.99,85.31,84.97,85.28,46817.0,72.5676,72.8409,72.5506,72.8152,46817.0
2020-02-24 11:00:00,85.29,85.57,85.26,85.44,81158.0,72.8238,73.0629,72.7982,72.9519,81158.0
2020-02-24 11:30:00,85.44,85.53,85.24,85.34,51012.0,72.9519,73.0287,72.7811,72.8665,51012.0
2020-02-24 12:00:00,85.33,85.36,85.11,85.12,40103.0,72.8579,72.8836,72.6701,72.6786,40103.0
2020-02-24 12:30:00,85.11,85.19,84.9,84.92,77549.0,72.6701,72.7384,72.4908,72.5079,77549.0
2020-02-24 13:00:00,84.91,84.92,84.54,84.8,57307.0,72.4993,72.5079,72.1834,72.4054,57307.0
2020-02-24 13:30:00,84.78,85.1,84.72,85.0,39348.0,72.3883,72.6616,72.3371,72.5762,39348.0
2020-02-24 14:00:00,85.0,85.03,84.9,84.97,45893.0,72.5762,72.6018,72.4908,72.5506,45893.0
2020-02-24 14:30:00,84.98,85.04,84.87,85.03,46289.0,72.5591,72.6103,72.4652,72.6018,46289.0
2020-02-24 15:00:00,85.03,85.11,84.95,85.02,55614.0,72.6018,72.6701,72.5335,72.5932,55614.0
2020-02-24 15:30:00,85.01,85.05,84.68,84.82,458548.0,72.5847,72.6189,72.3029,72.4225,458548.0
2020-02-25 09:30:00,84.9,85.13,84.84,85.09,35988.0,72.4908,72.6872,72.4396,72.653,35988.0
2020-02-25 10:00:00,85.06,85.19,84.86,84.89,38934.0,72.6274,72.7384,72.4566,72.4823,38934.0
2020-02-25 10:30:00,84.9,85.21,84.87,85.2,63232.0,72.4908,72.7555,72.4652,72.7469,63232.0
2020-02-25 11:00:00,85.21,85.32,84.85,84.94,50503.0,72.7555,72.8494,72.4481,72.5249,50503.0
2020-02-25 11:30:00,84.93,85.03,84.86,84.91,144135.0,72.5164,72.6018,72.4566,72.4993,144135.0
2020-02-25 12:00:00,84.9,84.93,84.56,84.64,27843.0,72.4908,72.5164,72.2005,72.2688,27843.0
2020-02-25 12:30:00,84.62,84.76,84.46,84.47,59319.0,72.2517,72.3713,72.1151,72.1236,59319.0
2020-02-25 13:00:00,84.47,84.53,84.27,84.38,51736.0,72.1236,72.1749,71.9529,72.0468,51736.0
2020-02-25 13:30:00,84.35,84.44,84.25,84.28,42853.0,72.0212,72.098,71.9358,71.9614,42853.0
2020-02-25 14:00:00,84.27,84.29,83.65,83.69,150146.0,71.9529,71.9699,71.4235,71.4576,150146.0
2020-02-25 14:30:00,83.7,83.85,83.54,83.75,56598.0,71.4662,71.5943,71.3296,71.5089,56598.0
2020-02-25 15:00:00,83.75,84.03,83.73,83.84,81882.0,71.5089,71.748,71.4918,71.5857,81882.0
2020-02-25 15:30:00,83.84,83.99,83.32,83.57,414400.0,71.5857,71.7138,71.1417,71.3552,414400.0
2020-02-26 09:30:00,84.73,85.96,84.03,85.91,384838.0,72.3456,73.3959,71.748,73.3532,384838.0
2020-02-26 10:00:00,85.84,85.94,85.0,85.51,97641.0,73.2934,73.3788,72.5762,73.0116,97641.0
2020-02-26 10:30:00,85.58,86.25,85.5,86.2,77283.0,73.0714,73.6435,73.0031,73.6008,77283.0
2020-02-26 11:00:00,86.24,86.47,85.57,85.64,108705.0,73.6349,73.8313,73.0629,73.1226,108705.0
2020-02-26 11:30:00,85.64,85.83,85.4,85.51,148877.0,73.1226,73.2849,72.9177,73.0116,148877.0
2020-02-26 12:00:00,85.51,85.65,85.25,85.62,89184.0,73.0116,73.1312,72.7896,73.1056,89184.0
2020-02-26 12:30:00,85.64,86.3,85.64,86.0,60919.0,73.1226,73.6862,73.1226,73.43,60919.0
2020-02-26 13:00:00,85.96,86.11,85.86,86.01,47707.0,73.3959,73.5239,73.3105,73.4385,47707.0
2020-02-26 13:30:00,86.0,86.14,85.55,85.6,78528.0,73.43,73.5495,73.0458,73.0885,78528.0
2020-02-26 14:00:00,85.59,86.37,85.52,86.21,85838.0,73.0799,73.7459,73.0202,73.6093,85838.0
2020-02-26 14:30:00,86.21,86.34,86.0,86.13,122767.0,73.6093,73.7203,73.43,73.541,122767.0
2020-02-26 15:00:00,86.17,86.3,85.55,85.56,117596.0,73.5752,73.6862,73.0458,73.0543,117596.0
2020-02-26 15:30:00,85.56,85.95,85.19,85.22,370184.0,73.0543,73.3873,72.7384,72.764,370184.0
2020-02-27 09:30:00,85.15,85.81,84.92,85.63,113663.0,72.7042,73.2678,72.5079,73.1141,113663.0
2020-02-27 10:00:00,85.62,85.78,85.32,85.54,90736.0,73.1056,73.2422,72.8494,73.0372,90736.0
2020-02-27 10:30:00,85.55,85.69,85.23,85.46,167442.0,73.0458,73.1653,72.7726,72.9689,167442.0
2020-02-27 11:00:00,85.45,85.56,84.54,84.9,106831.0,72.9604,73.0543,72.1834,72.4908,106831.0
2020-02-27 11:30:00,84.88,85.02,84.44,84.99,52062.0,72.4737,72.5932,72.098,72.5676,52062.0
2020-02-27 12:00:00,84.97,85.19,84.73,84.92,65249.0,72.5506,72.7384,72.3456,72.5079,65249.0
2020-02-27 12:30:00,84.93,85.13,84.81,84.84,57171.0,72.5164,72.6872,72.4139,72.4396,57171.0
2020-02-27 13:00:00,84.77,84.95,84.48,84.48,66466.0,72.3798,72.5335,72.1322,72.1322,66466.0
2020-02-27 13:30:00,84.49,84.54,83.77,83.88,67667.0,72.1407,72.1834,71.526,71.6199,67667.0
2020-02-27 14:00:00,83.85,83.97,83.59,83.97,74786.0,71.5943,71.6967,71.3723,71.6967,74786.0
2020-02-27 14:30:00,83.94,83.94,83.68,83.74,125721.0,71.6711,71.6711,71.4491,71.5003,125721.0
2020-02-27 15:00:00,83.72,83.88,83.16,83.19,144678.0,71.4833,71.6199,71.0051,71.0307,144678.0
2020-02-27 15:30:00,83.19,83.22,81.57,81.59,524528.0,71.0307,71.0563,69.6475,69.6646,524528.0
2020-02-28 09:30:00,80.08,80.28,78.3,78.43,765830.0,68.3753,68.5461,66.8555,66.9665,765830.0
2020-02-28 10:00:00,78.43,78.49,77.19,78.04,262015.0,66.9665,67.0177,65.9077,66.6335,262015.0
2020-02-28 10:30:00,78.01,78.77,77.96,78.45,220773.0,66.6079,67.2568,66.5652,66.9835,220773.0
2020-02-28 11:00:00,78.44,78.7,77.95,78.54,151749.0,66.975,67.197,66.5566,67.0604,151749.0
2020-02-28 11:30:00,78.56,79.3,78.33,78.63,152252.0,67.0775,67.7093,66.8811,67.1372,152252.0
2020-02-28 12:00:00,78.59,79.28,78.23,79.26,195354.0,67.1031,67.6922,66.7957,67.6751,195354.0
2020-02-28 12:30:00,79.28,79.68,79.04,79.59,87256.0,67.6922,68.0338,67.4873,67.9569,87256.0
2020-02-28 13:00:00,79.59,79.71,79.03,79.32,96243.0,67.9569,68.0594,67.4788,67.7264,96243.0
2020-02-28 13:30:00,79.33,79.33,78.24,78.55,171833.0,67.7349,67.7349,66.8042,67.0689,171833.0
2020-02-28 14:00:00,78.53,78.62,78.04,78.41,149664.0,67.0518,67.1287,66.6335,66.9494,149664.0
2020-02-28 14:30:00,78.4,79.26,78.32,78.97,148154.0,66.9408,67.6751,66.8725,67.4275,148154.0
2020-02-28 15:00:00,78.96,79.04,78.18,78.22,214872.0,67.419,67.4873,66.753,66.7872,214872.0
2020-02-28 15:30:00,78.19,79.08,77.81,79.01,633036.0,66.7615,67.5215,66.4371,67.4617,633036.0
2020-03-02 09:30:00,79.29,80.43,79.15,80.26,214043.0,67.7008,68.6741,67.5812,68.529,214043.0
2020-03-02 10:00:00,80.26,81.36,79.98,81.36,117741.0,68.529,69.4682,68.2899,69.4682,117741.0
2020-03-02 10:30:00,81.4,82.22,81.24,81.8,113162.0,69.5024,70.2025,69.3657,69.8439,113162.0
2020-03-02 11:00:00,81.74,82.72,81.73,82.56,85251.0,69.7927,70.6294,69.7841,70.4928,85251.0
2020-03-02 11:30:00,82.55,83.36,82.49,83.09,92684.0,70.4843,71.1759,70.433,70.9453,92684.0
2020-03-02 12:00:00,83.14,83.28,82.78,83.16,57252.0,70.988,71.1076,70.6807,71.0051,57252.0
2020-03-02 12:30:00,83.18,83.47,83.1,83.18,100176.0,71.0222,71.2698,70.9539,71.0222,100176.0
2020-03-02 13:00:00,83.21,83.4,82.24,82.54,135580.0,71.0478,71.21,70.2196,70.4757,135580.0
2020-03-02 13:30:00,82.59,83.24,82.57,83.22,76232.0,70.5184,71.0734,70.5013,71.0563,76232.0
2020-03-02 14:00:00,83.19,83.41,82.92,82.92,115344.0,71.0307,71.2186,70.8002,70.8002,115344.0
2020-03-02 14:30:00,82.92,83.01,82.25,82.45,66828.0,70.8002,70.877,70.2281,70.3989,66828.0
2020-03-02 15:00:00,82.44,83.29,82.4,83.16,103808.0,70.3903,71.1161,70.3562,71.0051,103808.0
2020-03-02 15:30:00,83.17,84.46,83.14,84.43,543093.0,71.0137,72.1151,70.988,72.0895,543093.0
2020-03-03 09:30:00,84.17,84.51,83.86,84.11,84542.0,71.8675,72.1578,71.6028,71.8163,84542.0
2020-03-03 10:00:00,84.15,86.0,84.15,85.15,116109.0,71.8504,73.43,71.8504,72.7042,116109.0
2020-03-03 10:30:00,85.15,85.97,85.12,85.84,124679.0,72.7042,73.4044,72.6786,73.2934,124679.0
2020-03-03 11:00:00,85.82,85.86,83.55,83.75,99219.0,73.2763,73.3105,71.3381,71.5089,99219.0
2020-03-03 11:30:00,83.71,85.13,83.7,85.1,62428.0,71.4747,72.6872,71.4662,72.6616,62428.0
2020-03-03 12:00:00,85.1,85.55,84.94,85.2,71322.0,72.6616,73.0458,72.5249,72.7469,71322.0
2020-03-03 12:30:00,85.23,85.37,84.94,85.22,50974.0,72.7726,72.8921,72.5249,72.764,50974.0
2020-03-03 13:00:00,85.16,85.32,84.73,84.96,75844.0,72.7128,72.8494,72.3456,72.542,75844.0
2020-03-03 13:30:00,84.92,85.13,84.05,84.05,49856.0,72.5079,72.6872,71.765,71.765,49856.0
2020-03-03 14:00:00,84.09,84.19,83.05,83.89,114470.0,71.7992,71.8846,70.9112,71.6284,114470.0
2020-03-03 14:30:00,83.85,84.06,83.23,83.88,65516.0,71.5943,71.7736,71.0649,71.6199,65516.0
2020-03-03 15:00:00,83.85,84.61,83.82,84.57,85562.0,71.5943,72.2432,71.5686,72.209,85562.0
2020-03-03 15:30:00,84.56,84.57,82.96,83.17,372914.0,72.2005,72.209,70.8343,71.0137,372914.0
2020-03-04 09:30:00,83.75,85.49,83.74,84.67,95459.0,71.5089,72.9946,71.5003,72.2944,95459.0
2020-03-04 10:00:00,84.72,84.8,84.05,84.69,64316.0,72.3371,72.4054,71.765,72.3115,64316.0
2020-03-04 10:30:00,84.63,84.83,84.23,84.5,60125.0,72.2603,72.431,71.9187,72.1493,60125.0
2020-03-04 11:00:00,84.5,84.65,84.26,84.57,65510.0,72.1493,72.2773,71.9443,72.209,65510.0
2020-03-04 11:30:00,84.58,84.79,84.22,84.71,61858.0,72.2176,72.3969,71.9102,72.3286,61858.0
2020-03-04 12:00:00,84.8,85.42,84.76,85.42,44074.0,72.4054,72.9348,72.3713,72.9348,44074.0
2020-03-04 12:30:00,85.4,85.51,85.15,85.49,80489.0,72.9177,73.0116,72.7042,72.9946,80489.0
2020-03-04 13:00:00,85.49,85.85,85.3,85.72,110096.0,72.9946,73.3019,72.8323,73.1909,110096.0
2020-03-04 13:30:00,85.76,86.32,85.76,86.22,38486.0,73.2251,73.7032,73.2251,73.6179,38486.0
2020-03-04 14:00:00,86.23,86.53,86.11,86.48,104403.0,73.6264,73.8825,73.5239,73.8399,104403.0
2020-03-04 14:30:00,86.51,86.79,86.47,86.74,69679.0,73.8655,74.1045,73.8313,74.0618,69679.0
2020-03-04 15:00:00,86.73,87.16,86.71,87.16,96215.0,74.0533,74.4205,74.0362,74.4205,96215.0
2020-03-04 15:30:00,87.15,87.66,86.84,87.06,386672.0,74.4119,74.8474,74.1472,74.3351,386672.0
2020-03-05 09:30:00,85.6,86.13,85.26,85.7,77652.0,73.0885,73.541,72.7982,73.1739,77652.0
2020-03-05 10:00:00,85.84,86.03,85.31,85.55,86388.0,73.2934,73.4556,72.8409,73.0458,86388.0
2020-03-05 10:30:00,85.61,86.18,85.52,86.17,37175.0,73.097,73.5837,73.0202,73.5752,37175.0
2020-03-05 11:00:00,86.12,87.12,86.11,86.98,58630.0,73.5325,74.3863,73.5239,74.2668,58630.0
2020-03-05 11:30:00,86.93,87.0,86.32,86.4,52681.0,74.2241,74.2838,73.7032,73.7715,52681.0
2020-03-05 12:00:00,86.43,86.62,86.24,86.35,54732.0,73.7972,73.9594,73.6349,73.7289,54732.0
2020-03-05 12:30:00,86.35,86.47,85.98,86.31,77945.0,73.7289,73.8313,73.4129,73.6947,77945.0
2020-03-05 13:00:00,86.3,86.38,85.67,85.93,78640.0,73.6862,73.7545,73.1482,73.3702,78640.0
2020-03-05 13:30:00,85.92,86.44,85.83,86.09,44128.0,73.3617,73.8057,73.2849,73.5069,44128.0
2020-03-05 14:00:00,86.09,86.1,85.48,85.71,143645.0,73.5069,73.5154,72.986,73.1824,143645.0
2020-03-05 14:30:00,85.71,86.1,85.68,85.79,60155.0,73.1824,73.5154,73.1568,73.2507,60155.0
2020-03-05 15:00:00,85.79,85.86,85.11,85.51,170554.0,73.2507,73.3105,72.6701,73.0116,170554.0
2020-03-05 15:30:00,85.49,86.39,85.39,86.01,384478.0,72.9946,73.763,72.9092,73.4385,384478.0
2020-03-06 09:30:00,83.81,84.07,81.3,81.95,229022.0,71.5601,71.7821,69.417,69.972,229022.0
2020-03-06 10:00:00,81.9,82.53,81.79,82.49,140491.0,69.9293,70.4672,69.8354,70.433,140491.0
2020-03-06 10:30:00,82.44,84.44,82.44,83.92,252749.0,70.3903,72.098,70.3903,71.654,252749.0
2020-03-06 11:00:00,83.97,84.42,83.81,84.18,148383.0,71.6967,72.0809,71.5601,71.876,148383.0
2020-03-06 11:30:00,84.23,84.55,83.66,83.76,63275.0,71.9187,72.1919,71.432,71.5174,63275.0
2020-03-06 12:00:00,83.79,83.79,82.9,82.91,59094.0,71.543,71.543,70.7831,70.7917,59094.0
2020-03-06 12:30:00,82.91,83.41,82.86,82.86,64837.0,70.7917,71.2186,70.749,70.749,64837.0
2020-03-06 13:00:00,82.9,83.71,82.85,83.58,70500.0,70.7831,71.4747,70.7404,71.3637,70500.0
2020-03-06 13:30:00,83.54,83.87,83.01,83.07,76098.0,71.3296,71.6113,70.877,70.9283,76098.0
2020-03-06 14:00:00,83.07,83.34,82.89,83.19,66734.0,70.9283,71.1588,70.7746,71.0307,66734.0
2020-03-06 14:30:00,83.14,83.29,82.19,82.23,127164.0,70.988,71.1161,70.1769,70.211,127164.0
2020-03-06 15:00:00,82.21,83.75,82.17,83.59,159100.0,70.194,71.5089,70.1598,71.3723,159100.0
2020-03-06 15:30:00,83.58,85.69,83.49,85.38,604559.0,71.3637,73.1653,71.2869,72.9006,604559.0
2020-03-09 09:30:00,82.0,82.87,80.02,82.6,147598.0,70.0147,70.7575,68.3241,70.527,147598.0
2020-03-09 10:00:00,82.55,83.16,82.18,82.6,325844.0,70.4843,71.0051,70.1684,70.527,325844.0
2020-03-09 10:30:00,82.6,82.78,81.71,81.71,166121.0,70.527,70.6807,69.767,69.767,166121.0
2020-03-09 11:00:00,81.75,82.93,81.57,82.73,224312.0,69.8012,70.8087,69.6475,70.638,224312.0
2020-03-09 11:30:00,82.7,83.37,82.31,82.64,104039.0,70.6123,71.1844,70.2794,70.5611,104039.0
2020-03-09 12:00:00,82.63,83.03,82.24,82.79,122683.0,70.5526,70.8941,70.2196,70.6892,122683.0
2020-03-09 12:30:00,82.75,82.96,81.92,82.3,200217.0,70.655,70.8343,69.9464,70.2708,200217.0
2020-03-09 13:00:00,82.27,82.53,81.96,82.01,110273.0,70.2452,70.4672,69.9805,70.0232,110273.0
2020-03-09 13:30:00,81.97,82.04,80.96,81.15,149735.0,69.989,70.0488,69.1267,69.2889,149735.0
2020-03-09 14:00:00,81.2,81.69,80.59,80.59,327389.0,69.3316,69.75,68.8108,68.8108,327389.0
2020-03-09 14:30:00,80.6,81.44,80.26,81.13,143761.0,68.8193,69.5365,68.529,69.2718,143761.0
2020-03-09 15:00:00,81.15,81.69,80.6,81.4,257150.0,69.2889,69.75,68.8193,69.5024,257150.0
2020-03-09 15:30:00,81.38,82.91,81.21,81.53,764210.0,69.4853,70.7917,69.3401,69.6134,764210.0
2020-03-10 09:30:00,81.99,82.91,81.66,82.68,197084.0,70.4257,71.2159,70.1422,71.0184,197084.0
2020-03-10 10:00:00,82.68,83.59,82.53,82.82,82221.0,71.0184,71.8,70.8895,71.1386,82221.0
2020-03-10 10:30:00,82.81,82.81,81.8,81.83,109120.0,71.13,71.13,70.2625,70.2883,109120.0
2020-03-10 11:00:00,81.9,82.14,80.36,80.43,110866.0,70.3484,70.5545,69.0256,69.0857,110866.0
2020-03-10 11:30:00,80.43,81.02,80.15,80.78,116476.0,69.0857,69.5925,68.8452,69.3864,116476.0
2020-03-10 12:00:00,80.79,81.59,80.63,81.08,92533.0,69.395,70.0821,69.2575,69.6441,92533.0
2020-03-10 12:30:00,81.05,81.48,80.35,81.23,102401.0,69.6183,69.9876,69.017,69.7729,102401.0
2020-03-10 13:00:00,81.24,81.74,80.69,81.09,66534.0,69.7815,70.211,69.3091,69.6526,66534.0
2020-03-10 13:30:00,81.2,81.22,79.76,79.97,195120.0,69.7471,69.7643,68.5102,68.6906,195120.0
2020-03-10 14:00:00,79.94,80.15,79.16,79.51,113174.0,68.6648,68.8452,67.9949,68.2955,113174.0
2020-03-10 14:30:00,79.52,80.6,79.38,80.12,117308.0,68.3041,69.2318,68.1838,68.8195,117308.0
2020-03-10 15:00:00,80.13,81.96,80.02,81.21,140650.0,68.828,70.3999,68.7336,69.7557,140650.0
2020-03-10 15:30:00,81.18,82.75,80.75,82.58,465597.0,69.7299,71.0785,69.3606,70.9325,465597.0
2020-03-11 09:30:00,80.96,81.39,80.58,81.06,129244.0,69.541,69.9103,69.2146,69.6269,129244.0
2020-03-11 10:00:00,81.09,81.86,80.71,80.71,40894.0,69.6526,70.314,69.3262,69.3262,40894.0
2020-03-11 10:30:00,80.72,81.3,80.7,80.99,70072.0,69.3348,69.833,69.3176,69.5667,70072.0
2020-03-11 11:00:00,80.98,81.33,80.54,80.6,126582.0,69.5582,69.8588,69.1802,69.2318,126582.0
2020-03-11 11:30:00,80.6,81.09,80.49,81.04,112395.0,69.2318,69.6526,69.1373,69.6097,112395.0
2020-03-11 12:00:00,81.04,81.46,80.58,80.64,76977.0,69.6097,69.9705,69.2146,69.2661,76977.0
2020-03-11 12:30:00,80.59,80.78,79.88,80.27,127481.0,69.2232,69.3864,68.6133,68.9483,127481.0
2020-03-11 13:00:00,80.23,80.66,79.74,80.54,82631.0,68.9139,69.2833,68.4931,69.1802,82631.0
2020-03-11 13:30:00,80.56,80.79,80.19,80.58,48395.0,69.1974,69.395,68.8796,69.2146,48395.0
2020-03-11 14:00:00,80.67,80.74,80.15,80.3,87430.0,69.2919,69.352,68.8452,68.9741,87430.0
2020-03-11 14:30:00,80.34,80.82,79.98,80.01,72584.0,69.0084,69.4207,68.6992,68.725,72584.0
2020-03-11 15:00:00,79.97,80.38,79.59,80.36,231808.0,68.6906,69.0428,68.3642,69.0256,231808.0
2020-03-11 15:30:00,80.29,81.63,80.2,80.92,494736.0,68.9655,70.1165,68.8882,69.5066,494736.0
2020-03-12 09:30:00,75.5,75.5,71.04,71.89,159800.0,64.8511,64.8511,61.0201,61.7503,159800.0
2020-03-12 10:00:00,71.89,74.79,71.37,74.6,187511.0,61.7503,64.2412,61.3036,64.078,187511.0
2020-03-12 10:30:00,74.6,75.89,74.59,75.55,137169.0,64.078,65.1861,64.0694,64.894,137169.0
2020-03-12 11:00:00,75.53,75.53,73.91,74.36,89816.0,64.8769,64.8769,63.4853,63.8719,89816.0
2020-03-12 11:30:00,74.37,74.84,73.54,73.67,96295.0,63.8805,64.2842,63.1675,63.2792,96295.0
2020-03-12 12:00:00,73.69,73.86,72.8,73.05,130366.0,63.2964,63.4424,62.5319,62.7466,130366.0
2020-03-12 12:30:00,73.05,75.66,72.44,75.3,123459.0,62.7466,64.9885,62.2227,64.6793,123459.0
2020-03-12 13:00:00,75.34,76.82,73.87,74.23,160218.0,64.7137,65.9849,63.451,63.7602,160218.0
2020-03-12 13:30:00,74.15,74.69,72.7,74.46,103821.0,63.6915,64.1553,62.446,63.9578,103821.0
2020-03-12 14:00:00,74.45,74.71,73.23,73.67,108669.0,63.9492,64.1725,62.9013,63.2792,108669.0
2020-03-12 14:30:00,73.66,74.09,72.7,72.73,87976.0,63.2706,63.64,62.446,62.4718,87976.0
2020-03-12 15:00:00,72.74,73.56,72.09,72.26,174598.0,62.4804,63.1847,61.922,62.0681,174598.0
2020-03-12 15:30:00,72.26,73.62,72.01,72.4,690668.0,62.0681,63.2363,61.8533,62.1883,690668.0
2020-03-13 09:30:00,75.66,76.51,73.55,73.82,124333.0,64.9885,65.7186,63.1761,63.408,124333.0
2020-03-13 10:00:00,73.91,74.95,73.4,74.26,56629.0,63.4853,64.3787,63.0473,63.786,56629.0
2020-03-13 10:30:00,74.3,74.55,72.47,72.52,59248.0,63.8203,64.0351,62.2485,62.2914,59248.0
2020-03-13 11:00:00,72.57,73.16,71.64,71.64,76248.0,62.3343,62.8411,61.5355,61.5355,76248.0
2020-03-13 11:30:00,71.59,72.88,71.2,72.57,61954.0,61.4926,62.6006,61.1576,62.3343,61954.0
2020-03-13 12:00:00,72.61,72.92,71.9,72.36,111935.0,62.3687,62.635,61.7588,62.154,111935.0
2020-03-13 12:30:00,72.33,74.3,72.29,73.37,109376.0,62.1282,63.8203,62.0938,63.0215,109376.0
2020-03-13 13:00:00,73.32,74.11,72.6,73.97,108838.0,62.9786,63.6571,62.3601,63.5369,108838.0
2020-03-13 13:30:00,73.98,74.17,73.44,73.69,79812.0,63.5455,63.7087,63.0816,63.2964,79812.0
2020-03-13 14:00:00,73.65,73.65,72.52,72.87,74363.0,63.262,63.262,62.2914,62.592,74363.0
2020-03-13 14:30:00,72.89,73.25,71.85,73.23,121718.0,62.6092,62.9184,61.7159,62.9013,121718.0
2020-03-13 15:00:00,73.23,73.88,72.78,73.4,101123.0,62.9013,63.4596,62.5147,63.0473,101123.0
2020-03-13 15:30:00,73.47,76.15,71.53,76.15,543404.0,63.1074,65.4094,61.441,65.4094,543404.0
2020-03-16 09:30:00,70.02,71.52,68.96,70.8,81633.0,60.144,61.4324,59.2335,60.814,81633.0
2020-03-16 10:00:00,70.67,70.76,68.9,69.63,113573.0,60.7023,60.7796,59.182,59.809,113573.0
2020-03-16 10:30:00,69.64,71.35,69.63,70.48,135079.0,59.8176,61.2864,59.809,60.5391,135079.0
2020-03-16 11:00:00,70.48,72.33,70.31,71.05,176915.0,60.5391,62.1282,60.3931,61.0287,176915.0
2020-03-16 11:30:00,71.19,71.4,69.28,70.26,134676.0,61.149,61.3294,59.5084,60.3502,134676.0
2020-03-16 12:00:00,70.22,70.22,69.37,69.95,168129.0,60.3158,60.3158,59.5857,60.0839,168129.0
2020-03-16 12:30:00,70.03,70.38,68.75,68.98,254186.0,60.1526,60.4532,59.0531,59.2507,254186.0
2020-03-16 13:00:00,68.95,69.57,68.63,69.24,100195.0,59.2249,59.7575,58.9501,59.474,100195.0
2020-03-16 13:30:00,69.13,69.79,68.54,69.66,114741.0,59.3795,59.9465,58.8728,59.8348,114741.0
2020-03-16 14:00:00,69.6,69.6,68.82,69.22,131020.0,59.7833,59.7833,59.1133,59.4568,131020.0
2020-03-16 14:30:00,69.28,70.43,69.12,69.63,99880.0,59.5084,60.4962,59.371,59.809,99880.0
2020-03-16 15:00:00,69.64,70.01,68.6,68.7,141520.0,59.8176,60.1354,58.9243,59.0102,141520.0
2020-03-16 15:30:00,68.71,68.71,64.93,65.95,548812.0,59.0188,59.0188,55.7719,56.6481,548812.0
2020-03-17 09:30:00,67.71,68.94,66.88,67.48,230965.0,58.1598,59.2163,57.4469,57.9623,230965.0
2020-03-17 10:00:00,67.47,70.46,66.86,70.18,184590.0,57.9537,60.522,57.4297,60.2814,184590.0
2020-03-17 10:30:00,70.18,73.39,69.73,73.38,295858.0,60.2814,63.0387,59.8949,63.0301,295858.0
2020-03-17 11:00:00,73.38,75.6,72.91,75.46,213867.0,63.0301,64.937,62.6264,64.8167,213867.0
2020-03-17 11:30:00,75.38,75.65,73.84,74.56,166488.0,64.748,64.9799,63.4252,64.0437,166488.0
2020-03-17 12:00:00,74.57,75.35,74.24,74.77,126406.0,64.0523,64.7222,63.7688,64.224,126406.0
2020-03-17 12:30:00,74.75,75.8,74.2,75.76,89049.0,64.2069,65.1088,63.7344,65.0744,89049.0
2020-03-17 13:00:00,75.82,76.58,74.63,75.53,110279.0,65.126,65.7788,64.1038,64.8769,110279.0
2020-03-17 13:30:00,75.44,77.95,75.11,77.63,139653.0,64.7995,66.9555,64.5161,66.6807,139653.0
2020-03-17 14:00:00,77.67,78.8,77.2,78.46,135316.0,66.715,67.6856,66.3113,67.3936,135316.0
2020-03-17 14:30:00,78.52,79.18,77.51,77.73,125096.0,67.4451,68.012,66.5776,66.7666,125096.0
2020-03-17 15:00:00,77.65,77.87,76.0,76.05,197156.0,66.6978,66.8868,65.2806,65.3235,197156.0
2020-03-17 15:30:00,76.08,78.57,75.99,77.67,554956.0,65.3493,67.4881,65.272,66.715,554956.0
2020-03-18 09:30:00,71.94,73.67,70.18,73.67,123069.0,61.7932,63.2792,60.2814,63.2792,123069.0
2020-03-18 10:00:00,73.67,75.92,73.27,75.04,81962.0,63.2792,65.2118,62.9356,64.456,81962.0
2020-03-18 10:30:00,75.22,75.49,73.82,74.08,73855.0,64.6106,64.8425,63.408,63.6314,73855.0
2020-03-18 11:00:00,73.9,74.17,73.27,73.57,68123.0,63.4768,63.7087,62.9356,63.1933,68123.0
2020-03-18 11:30:00,73.58,75.8,73.45,75.79,69775.0,63.2019,65.1088,63.0902,65.1002,69775.0
2020-03-18 12:00:00,75.55,76.57,75.05,76.31,65072.0,64.894,65.7702,64.4646,65.5468,65072.0
2020-03-18 12:30:00,76.32,76.58,75.18,75.29,86120.0,65.5554,65.7788,64.5762,64.6707,86120.0
2020-03-18 13:00:00,75.39,76.18,74.19,75.43,104680.0,64.7566,65.4352,63.7259,64.791,104680.0
2020-03-18 13:30:00,75.41,76.28,74.65,75.0,153347.0,64.7738,65.5211,64.121,64.4216,153347.0
2020-03-18 14:00:00,75.03,75.83,74.42,75.02,120884.0,64.4474,65.1345,63.9234,64.4388,120884.0
2020-03-18 14:30:00,75.02,75.44,72.9,74.73,157339.0,64.4388,64.7995,62.6178,64.1897,157339.0
2020-03-18 15:00:00,74.8,75.41,73.01,73.2,188797.0,64.2498,64.7738,62.7123,62.8755,188797.0
2020-03-18 15:30:00,73.2,77.38,73.14,76.14,496669.0,62.8755,66.4659,62.824,65.4008,496669.0
2020-03-19 09:30:00,76.75,76.8,72.21,72.93,133282.0,65.9248,65.9677,62.0251,62.6436,133282.0
2020-03-19 10:00:00,72.82,74.8,72.27,74.19,143290.0,62.5491,64.2498,62.0767,63.7259,143290.0
2020-03-19 10:30:00,74.16,76.4,73.68,75.97,135945.0,63.7001,65.6241,63.2878,65.2548,135945.0
2020-03-19 11:00:00,75.96,77.74,75.96,77.56,123909.0,65.2462,66.7751,65.2462,66.6205,123909.0
2020-03-19 11:30:00,77.42,78.16,76.2,76.2,150469.0,66.5003,67.1359,65.4524,65.4524,150469.0
2020-03-19 12:00:00,76.44,76.44,74.86,75.62,110260.0,65.6585,65.6585,64.3014,64.9542,110260.0
2020-03-19 12:30:00,75.56,75.67,74.46,74.75,141082.0,64.9026,64.9971,63.9578,64.2069,141082.0
2020-03-19 13:00:00,74.65,74.81,73.6,73.73,126463.0,64.121,64.2584,63.2191,63.3307,126463.0
2020-03-19 13:30:00,73.82,75.44,73.58,75.2,81081.0,63.408,64.7995,63.2019,64.5934,81081.0
2020-03-19 14:00:00,75.32,75.33,73.92,74.53,128993.0,64.6965,64.7051,63.4939,64.0179,128993.0
2020-03-19 14:30:00,74.53,75.43,74.23,74.37,129166.0,64.0179,64.791,63.7602,63.8805,129166.0
2020-03-19 15:00:00,74.23,74.45,72.2,73.96,200774.0,63.7602,63.9492,62.0165,63.5283,200774.0
2020-03-19 15:30:00,73.97,74.43,70.95,71.87,519023.0,63.5369,63.932,60.9428,61.7331,519023.0
2020-03-20 09:30:00,71.5,71.5,68.42,69.39,327586.0,61.4153,61.4153,58.7697,59.6029,327586.0
2020-03-20 10:00:00,69.53,71.36,69.53,71.15,76396.0,59.7231,61.295,59.7231,61.1146,76396.0
2020-03-20 10:30:00,71.14,71.64,69.62,69.77,103050.0,61.106,61.5355,59.8004,59.9293,103050.0
2020-03-20 11:00:00,69.83,69.94,67.41,67.54,103786.0,59.9808,60.0753,57.9021,58.0138,103786.0
2020-03-20 11:30:00,67.48,67.83,66.84,67.08,163786.0,57.9623,58.2629,57.4125,57.6187,163786.0
2020-03-20 12:00:00,67.06,67.59,66.17,67.3,148611.0,57.6015,58.0568,56.837,57.8077,148611.0
2020-03-20 12:30:00,67.35,67.54,66.79,67.28,107917.0,57.8506,58.0138,57.3696,57.7905,107917.0
2020-03-20 13:00:00,67.12,68.48,66.7,67.69,109037.0,57.653,58.8212,57.2923,58.1426,109037.0
2020-03-20 13:30:00,67.65,68.0,65.7,65.84,111828.0,58.1083,58.4089,56.4333,56.5536,111828.0
2020-03-20 14:00:00,65.84,67.31,65.62,67.31,150262.0,56.5536,57.8162,56.3646,57.8162,150262.0
2020-03-20 14:30:00,67.17,69.49,66.03,66.24,139474.0,57.696,59.6888,56.7168,56.8972,139474.0
2020-03-20 15:00:00,66.34,66.61,64.2,65.75,145267.0,56.9831,57.215,55.1449,56.4763,145267.0
2020-03-20 15:30:00,65.77,66.17,62.01,62.93,433000.0,56.4935,56.837,53.2638,54.054,433000.0
2020-03-23 09:30:00,63.08,64.94,60.0,61.47,268255.0,54.1829,55.7805,51.5373,52.7999,268255.0
2020-03-23 10:00:00,61.47,61.54,60.34,61.07,177239.0,52.7999,52.8601,51.8293,52.4564,177239.0
2020-03-23 10:30:00,60.99,61.93,60.54,60.56,166265.0,52.3877,53.1951,52.0011,52.0183,166265.0
2020-03-23 11:00:00,60.54,61.3,60.09,60.1,172221.0,52.0011,52.6539,51.6146,51.6232,172221.0
2020-03-23 11:30:00,60.17,60.32,59.28,60.02,148396.0,51.6833,51.8122,50.9188,51.5545,148396.0
2020-03-23 12:00:00,60.02,61.29,59.63,60.89,189090.0,51.5545,52.6453,51.2195,52.3018,189090.0
2020-03-23 12:30:00,60.97,62.11,60.75,61.76,85935.0,52.3705,53.3497,52.1815,53.049,85935.0
2020-03-23 13:00:00,61.74,62.82,61.33,61.82,84454.0,53.0319,53.9595,52.6797,53.1006,84454.0
2020-03-23 13:30:00,61.8,61.8,60.68,60.68,121353.0,53.0834,53.0834,52.1214,52.1214,121353.0
2020-03-23 14:00:00,60.71,61.25,60.25,61.1,155815.0,52.1471,52.611,51.752,52.4821,155815.0
2020-03-23 14:30:00,61.17,61.17,59.74,60.17,147997.0,52.5423,52.5423,51.314,51.6833,147997.0
2020-03-23 15:00:00,60.21,60.31,59.05,59.27,221728.0,51.7177,51.8036,50.7213,50.9102,221728.0
2020-03-23 15:30:00,59.27,62.17,58.74,61.37,387550.0,50.9102,53.4012,50.455,52.7141,387550.0
2020-03-24 09:30:00,63.4,65.25,62.25,62.53,191658.0,54.4577,56.0468,53.4699,53.7104,191658.0
2020-03-24 10:00:00,62.54,62.98,60.79,61.55,143062.0,53.719,54.097,52.2159,52.8687,143062.0
2020-03-24 10:30:00,61.55,61.59,60.3,61.24,150232.0,52.8687,52.903,51.795,52.6024,150232.0
2020-03-24 11:00:00,61.3,62.84,61.25,62.49,117522.0,52.6539,53.9767,52.611,53.6761,117522.0
2020-03-24 11:30:00,62.48,62.52,61.7,62.36,93379.0,53.6675,53.7019,52.9975,53.5644,93379.0
2020-03-24 12:00:00,62.28,63.48,62.28,63.47,99821.0,53.4957,54.5264,53.4957,54.5179,99821.0
2020-03-24 12:30:00,63.47,64.12,63.31,63.34,103262.0,54.5179,55.0762,54.3804,54.4062,103262.0
2020-03-24 13:00:00,63.26,64.01,63.07,63.88,55037.0,54.3375,54.9817,54.1743,54.87,55037.0
2020-03-24 13:30:00,63.9,64.16,62.96,63.08,64039.0,54.8872,55.1105,54.0798,54.1829,64039.0
2020-03-24 14:00:00,63.05,63.36,62.52,63.06,79516.0,54.1571,54.4234,53.7019,54.1657,79516.0
2020-03-24 14:30:00,63.07,64.09,62.84,64.09,64541.0,54.1743,55.0504,53.9767,55.0504,64541.0
2020-03-24 15:00:00,64.09,65.24,63.99,64.93,130567.0,55.0504,56.0382,54.9645,55.7719,130567.0
2020-03-24 15:30:00,64.93,65.49,64.38,65.21,233814.0,55.7719,56.2529,55.2995,56.0124,233814.0
2020-03-25 09:30:00,64.13,64.75,61.59,61.81,113696.0,55.0848,55.6173,52.903,53.092,113696.0
2020-03-25 10:00:00,61.78,62.77,61.64,62.4,78002.0,53.0662,53.9166,52.946,53.5988,78002.0
2020-03-25 10:30:00,62.53,64.42,61.88,64.42,108912.0,53.7104,55.3339,53.1521,55.3339,108912.0
2020-03-25 11:00:00,64.4,64.67,63.7,64.41,70910.0,55.3167,55.5486,54.7154,55.3253,70910.0
2020-03-25 11:30:00,64.31,64.77,63.7,64.49,56600.0,55.2394,55.6345,54.7154,55.394,56600.0
2020-03-25 12:00:00,64.45,65.46,64.42,65.25,85594.0,55.3596,56.2272,55.3339,56.0468,85594.0
2020-03-25 12:30:00,65.35,66.91,65.35,66.42,91508.0,56.1327,57.4727,56.1327,57.0518,91508.0
2020-03-25 13:00:00,66.42,66.76,66.02,66.53,80735.0,57.0518,57.3438,56.7082,57.1463,80735.0
2020-03-25 13:30:00,66.46,66.94,65.91,66.63,110220.0,57.0861,57.4984,56.6137,57.2322,110220.0
2020-03-25 14:00:00,66.68,67.53,65.97,67.32,66766.0,57.2751,58.0052,56.6652,57.8248,66766.0
2020-03-25 14:30:00,67.37,68.55,66.65,68.25,95063.0,57.8678,58.8813,57.2493,58.6237,95063.0
2020-03-25 15:00:00,68.32,68.83,68.02,68.42,118254.0,58.6838,59.1219,58.4261,58.7697,118254.0
2020-03-25 15:30:00,68.42,69.12,66.67,67.56,428793.0,58.7697,59.371,57.2665,58.031,428793.0
2020-03-26 09:30:00,67.14,70.2,66.87,70.0,72487.0,57.6702,60.2986,57.4383,60.1268,72487.0
2020-03-26 10:00:00,70.28,71.52,69.72,71.19,76874.0,60.3673,61.4324,59.8863,61.149,76874.0
2020-03-26 10:30:00,71.17,71.2,70.28,70.89,71838.0,61.1318,61.1576,60.3673,60.8913,71838.0
2020-03-26 11:00:00,70.91,71.74,70.44,71.74,57539.0,60.9085,61.6214,60.5048,61.6214,57539.0
2020-03-26 11:30:00,71.79,72.45,71.35,71.81,47679.0,61.6644,62.2313,61.2864,61.6815,47679.0
2020-03-26 12:00:00,71.81,72.08,71.37,71.77,69689.0,61.6815,61.9135,61.3036,61.6472,69689.0
2020-03-26 12:30:00,71.8,72.38,71.52,72.34,45958.0,61.673,62.1711,61.4324,62.1368,45958.0
2020-03-26 13:00:00,72.35,72.62,71.59,71.77,53725.0,62.1454,62.3773,61.4926,61.6472,53725.0
2020-03-26 13:30:00,71.86,72.61,71.55,71.7,51289.0,61.7245,62.3687,61.4582,61.5871,51289.0
2020-03-26 14:00:00,71.75,71.82,70.31,70.85,64556.0,61.63,61.6901,60.3931,60.8569,64556.0
2020-03-26 14:30:00,70.97,71.9,70.85,71.7,50424.0,60.96,61.7588,60.8569,61.5871,50424.0
2020-03-26 15:00:00,71.6,72.54,71.26,72.32,109917.0,61.5012,62.3086,61.2091,62.1196,109917.0
2020-03-26 15:30:00,72.4,73.69,71.25,72.76,285420.0,62.1883,63.2964,61.2005,62.4975,285420.0
2020-03-27 09:30:00,70.87,73.16,70.44,72.48,73285.0,60.8741,62.8411,60.5048,62.257,73285.0
2020-03-27 10:00:00,72.72,73.27,72.11,72.34,55290.0,62.4632,62.9356,61.9392,62.1368,55290.0
2020-03-27 10:30:00,72.4,73.01,72.03,72.78,67708.0,62.1883,62.7123,61.8705,62.5147,67708.0
2020-03-27 11:00:00,72.78,73.36,72.37,72.61,40044.0,62.5147,63.0129,62.1626,62.3687,40044.0
2020-03-27 11:30:00,72.7,73.0,72.02,72.46,89224.0,62.446,62.7037,61.8619,62.2399,89224.0
2020-03-27 12:00:00,72.25,72.6,71.82,72.42,41610.0,62.0595,62.3601,61.6901,62.2055,41610.0
2020-03-27 12:30:00,72.39,73.21,72.3,73.17,43199.0,62.1797,62.8841,62.1024,62.8497,43199.0
2020-03-27 13:00:00,73.24,74.11,72.76,73.71,84790.0,62.9098,63.6571,62.4975,63.3136,84790.0
2020-03-27 13:30:00,73.7,75.06,73.61,74.11,54822.0,63.305,64.4731,63.2277,63.6571,54822.0
2020-03-27 14:00:00,74.14,75.0,73.89,74.77,47311.0,63.6829,64.4216,63.4682,64.224,47311.0
2020-03-27 14:30:00,74.76,76.04,74.76,76.01,74324.0,64.2155,65.3149,64.2155,65.2892,74324.0
2020-03-27 15:00:00,76.0,77.0,75.81,76.75,92641.0,65.2806,66.1395,65.1174,65.9248,92641.0
2020-03-27 15:30:00,76.75,77.02,73.07,74.24,387743.0,65.9248,66.1567,62.7638,63.7688,387743.0
2020-03-30 09:30:00,76.02,76.99,74.66,76.58,133081.0,65.2977,66.1309,64.1296,65.7788,133081.0
2020-03-30 10:00:00,76.52,77.21,75.07,75.47,92796.0,65.7272,66.3199,64.4817,64.8253,92796.0
2020-03-30 10:30:00,75.59,75.99,75.05,75.26,56637.0,64.9284,65.272,64.4646,64.6449,56637.0
2020-03-30 11:00:00,75.21,76.52,75.2,76.5,65965.0,64.602,65.7272,64.5934,65.71,65965.0
2020-03-30 11:30:00,76.44,76.99,76.22,76.9,61579.0,65.6585,66.1309,65.4695,66.0536,61579.0
2020-03-30 12:00:00,76.84,77.74,76.69,77.46,77842.0,66.0021,66.7751,65.8732,66.5346,77842.0
2020-03-30 12:30:00,77.44,77.96,77.17,77.92,61421.0,66.5175,66.9641,66.2855,66.9298,61421.0
2020-03-30 13:00:00,77.86,78.18,77.62,77.76,69862.0,66.8782,67.1531,66.6721,66.7923,69862.0
2020-03-30 13:30:00,77.77,77.83,77.32,77.39,61160.0,66.8009,66.8524,66.4144,66.4745,61160.0
2020-03-30 14:00:00,77.39,77.71,76.76,77.29,129692.0,66.4745,66.7494,65.9334,66.3886,129692.0
2020-03-30 14:30:00,77.22,78.0,77.04,77.86,67424.0,66.3285,66.9985,66.1739,66.8782,67424.0
2020-03-30 15:00:00,77.81,78.77,77.57,77.67,109136.0,66.8353,67.6599,66.6291,66.715,109136.0
2020-03-30 15:30:00,77.7,78.41,77.37,78.17,477324.0,66.7408,67.3506,66.4573,67.1445,477324.0
2020-03-31 09:30:00,76.75,76.75,74.08,74.56,152156.0,65.9248,65.9248,63.6314,64.0437,152156.0
2020-03-31 10:00:00,74.51,75.14,74.05,74.84,111300.0,64.0007,64.5419,63.6056,64.2842,111300.0
2020-03-31 10:30:00,74.84,75.03,74.04,74.18,113135.0,64.2842,64.4474,63.597,63.7173,113135.0
2020-03-31 11:00:00,74.15,74.36,73.53,74.36,55035.0,63.6915,63.8719,63.1589,63.8719,55035.0
2020-03-31 11:30:00,74.36,74.54,74.01,74.24,52585.0,63.8719,64.0265,63.5712,63.7688,52585.0
2020-03-31 12:00:00,74.29,74.78,73.83,73.91,47961.0,63.8117,64.2326,63.4166,63.4853,47961.0
2020-03-31 12:30:00,73.92,74.09,72.91,73.87,60816.0,63.4939,63.64,62.6264,63.451,60816.0
2020-03-31 13:00:00,73.87,74.13,73.13,73.41,49695.0,63.451,63.6743,62.8154,63.0559,49695.0
2020-03-31 13:30:00,73.4,74.11,73.3,73.67,55035.0,63.0473,63.6571,62.9614,63.2792,55035.0
2020-03-31 14:00:00,73.66,73.7,73.24,73.55,65292.0,63.2706,63.305,62.9098,63.1761,65292.0
2020-03-31 14:30:00,73.55,74.58,73.53,74.31,53343.0,63.1761,64.0608,63.1589,63.8289,53343.0
2020-03-31 15:00:00,74.3,74.45,72.81,72.91,82519.0,63.8203,63.9492,62.5405,62.6264,82519.0
2020-03-31 15:30:00,72.88,73.72,72.48,72.87,426731.0,62.6006,63.3221,62.257,62.592,426731.0
2020-04-01 09:30:00,69.91,70.59,68.61,69.71,128228.0,60.0495,60.6336,58.9329,59.8777,128228.0
2020-04-01 10:00:00,69.74,69.8,68.4,68.4,59070.0,59.9035,59.955,58.7525,58.7525,59070.0
2020-04-01 10:30:00,68.36,68.7,67.69,68.2,63885.0,58.7181,59.0102,58.1426,58.5807,63885.0
2020-04-01 11:00:00,68.15,68.78,67.92,68.04,61495.0,58.5378,59.0789,58.3402,58.4433,61495.0
2020-04-01 11:30:00,68.04,68.3,67.65,68.02,43033.0,58.4433,58.6666,58.1083,58.4261,43033.0
2020-04-01 12:00:00,68.0,68.17,67.62,67.84,79800.0,58.4089,58.5549,58.0825,58.2715,79800.0
2020-04-01 12:30:00,67.88,68.01,67.07,67.07,90726.0,58.3058,58.4175,57.6101,57.6101,90726.0
2020-04-01 13:00:00,67.08,67.21,66.04,66.39,123660.0,57.6187,57.7304,56.7254,57.026,123660.0
2020-04-01 13:30:00,66.3,67.07,65.89,67.0,103433.0,56.9487,57.6101,56.5965,57.55,103433.0
2020-04-01 14:00:00,67.1,67.37,66.5,66.52,56791.0,57.6359,57.8678,57.1205,57.1377,56791.0
2020-04-01 14:30:00,66.38,66.55,66.01,66.08,37924.0,57.0174,57.1634,56.6996,56.7597,37924.0
2020-04-01 15:00:00,66.08,66.34,65.91,66.11,57881.0,56.7597,56.9831,56.6137,56.7855,57881.0
2020-04-01 15:30:00,66.12,68.17,66.02,67.73,380462.0,56.7941,58.5549,56.7082,58.177,380462.0
2020-04-02 09:30:00,66.85,69.44,66.76,68.94,108586.0,57.4211,59.6458,57.3438,59.2163,108586.0
2020-04-02 10:00:00,69.0,70.25,69.0,70.25,98788.0,59.2679,60.3416,59.2679,60.3416,98788.0
2020-04-02 10:30:00,70.3,71.44,69.14,69.72,140872.0,60.3845,61.3637,59.3881,59.8863,140872.0
2020-04-02 11:00:00,69.69,69.95,68.98,69.21,133010.0,59.8606,60.0839,59.2507,59.4483,133010.0
2020-04-02 11:30:00,69.2,70.18,68.98,69.99,71110.0,59.4397,60.2814,59.2507,60.1182,71110.0
2020-04-02 12:00:00,70.08,70.58,70.02,70.18,37492.0,60.1956,60.625,60.144,60.2814,37492.0
2020-04-02 12:30:00,70.28,70.72,70.12,70.63,26484.0,60.3673,60.7453,60.2299,60.668,26484.0
2020-04-02 13:00:00,70.57,70.91,69.92,69.92,71778.0,60.6164,60.9085,60.0581,60.0581,71778.0
2020-04-02 13:30:00,69.92,70.45,69.78,70.17,51194.0,60.0581,60.5134,59.9379,60.2729,51194.0
2020-04-02 14:00:00,70.18,70.19,69.07,69.8,54621.0,60.2814,60.29,59.328,59.955,54621.0
2020-04-02 14:30:00,69.79,70.33,69.55,70.28,71283.0,59.9465,60.4103,59.7403,60.3673,71283.0
2020-04-02 15:00:00,70.36,71.12,70.18,70.83,109660.0,60.4361,61.0889,60.2814,60.8398,109660.0
2020-04-02 15:30:00,70.92,72.31,70.05,71.67,338249.0,60.9171,62.111,60.1698,61.5613,338249.0
2020-04-03 09:30:00,70.21,71.47,70.0,71.1,130678.0,60.3072,61.3895,60.1268,61.0717,130678.0
2020-04-03 10:00:00,71.13,71.65,70.95,70.97,50134.0,61.0975,61.5441,60.9428,60.96,50134.0
2020-04-03 10:30:00,71.0,71.16,70.65,70.75,76209.0,60.9858,61.1232,60.6852,60.771,76209.0
2020-04-03 11:00:00,70.7,70.97,69.73,70.03,42170.0,60.7281,60.96,59.8949,60.1526,42170.0
2020-04-03 11:30:00,70.03,70.04,69.55,69.86,46166.0,60.1526,60.1612,59.7403,60.0066,46166.0
2020-04-03 12:00:00,69.88,69.91,69.19,69.57,46902.0,60.0238,60.0495,59.4311,59.7575,46902.0
2020-04-03 12:30:00,69.56,69.81,69.5,69.68,43488.0,59.7489,59.9636,59.6974,59.852,43488.0
2020-04-03 13:00:00,69.67,70.11,69.5,69.5,49347.0,59.8434,60.2213,59.6974,59.6974,49347.0
2020-04-03 13:30:00,69.53,69.53,68.75,69.11,56012.0,59.7231,59.7231,59.0531,59.3624,56012.0
2020-04-03 14:00:00,69.09,69.25,68.91,69.1,139848.0,59.3452,59.4826,59.1906,59.3538,139848.0
2020-04-03 14:30:00,69.09,69.57,68.71,69.53,121187.0,59.3452,59.7575,59.0188,59.7231,121187.0
2020-04-03 15:00:00,69.49,69.68,68.66,69.0,180600.0,59.6888,59.852,58.9758,59.2679,180600.0
2020-04-03 15:30:00,68.99,69.28,68.37,68.64,449256.0,59.2593,59.5084,58.7267,58.9587,449256.0
2020-04-06 09:30:00,71.21,72.3,70.76,72.21,72963.0,61.1662,62.1024,60.7796,62.0251,72963.0
2020-04-06 10:00:00,72.16,72.61,71.88,72.3,41922.0,61.9822,62.3687,61.7417,62.1024,41922.0
2020-04-06 10:30:00,72.26,73.16,72.19,72.91,34548.0,62.0681,62.8411,62.0079,62.6264,34548.0
2020-04-06 11:00:00,72.92,73.67,72.83,73.67,25989.0,62.635,63.2792,62.5577,63.2792,25989.0
2020-04-06 11:30:00,73.67,73.93,73.41,73.67,36246.0,63.2792,63.5025,63.0559,63.2792,36246.0
2020-04-06 12:00:00,73.72,74.49,73.72,74.3,53338.0,63.3221,63.9835,63.3221,63.8203,53338.0
2020-04-06 12:30:00,74.37,74.57,74.16,74.57,33021.0,63.8805,64.0523,63.7001,64.0523,33021.0
2020-04-06 13:00:00,74.57,74.63,74.24,74.54,33323.0,64.0523,64.1038,63.7688,64.0265,33323.0
2020-04-06 13:30:00,74.53,74.56,74.12,74.53,52281.0,64.0179,64.0437,63.6657,64.0179,52281.0
2020-04-06 14:00:00,74.57,74.58,74.03,74.31,32650.0,64.0523,64.0608,63.5884,63.8289,32650.0
2020-04-06 14:30:00,74.31,74.49,74.01,74.46,38549.0,63.8289,63.9835,63.5712,63.9578,38549.0
2020-04-06 15:00:00,74.42,74.63,73.7,73.98,51905.0,63.9234,64.1038,63.305,63.5455,51905.0
2020-04-06 15:30:00,73.94,75.04,73.81,74.26,252989.0,63.5111,64.456,63.3995,63.786,252989.0
2020-04-07 09:30:00,75.64,75.64,74.07,74.08,131085.0,64.9713,64.9713,63.6228,63.6314,131085.0
2020-04-07 10:00:00,74.08,75.15,73.5,74.69,151247.0,63.6314,64.5505,63.1332,64.1553,151247.0
2020-04-07 10:30:00,74.63,75.34,74.6,74.73,80915.0,64.1038,64.7137,64.078,64.1897,80915.0
2020-04-07 11:00:00,74.71,74.82,73.86,74.77,60090.0,64.1725,64.267,63.4424,64.224,60090.0
2020-04-07 11:30:00,74.77,75.06,74.15,74.21,63499.0,64.224,64.4731,63.6915,63.743,63499.0
2020-04-07 12:00:00,74.23,74.75,73.89,74.07,99605.0,63.7602,64.2069,63.4682,63.6228,99605.0
2020-04-07 12:30:00,74.09,74.11,73.54,73.59,38411.0,63.64,63.6571,63.1675,63.2105,38411.0
2020-04-07 13:00:00,73.63,73.76,72.88,72.94,66857.0,63.2448,63.3565,62.6006,62.6522,66857.0
2020-04-07 13:30:00,72.97,73.13,72.56,72.89,51591.0,62.6779,62.8154,62.3258,62.6092,51591.0
2020-04-07 14:00:00,72.92,73.03,72.5,72.94,91747.0,62.635,62.7295,62.2742,62.6522,91747.0
2020-04-07 14:30:00,72.99,73.07,71.21,71.39,129099.0,62.6951,62.7638,61.1662,61.3208,129099.0
2020-04-07 15:00:00,71.38,72.13,71.28,71.91,133394.0,61.3122,61.9564,61.2263,61.7674,133394.0
2020-04-07 15:30:00,71.96,73.52,71.38,71.52,518162.0,61.8104,63.1504,61.3122,61.4324,518162.0
2020-04-08 09:30:00,72.12,72.87,71.6,72.02,46858.0,61.9478,62.592,61.5012,61.8619,46858.0
2020-04-08 10:00:00,72.05,72.49,71.72,72.26,29657.0,61.8877,62.2656,61.6042,62.0681,29657.0
2020-04-08 10:30:00,72.31,72.86,72.07,72.69,45988.0,62.111,62.5834,61.9049,62.4374,45988.0
2020-04-08 11:00:00,72.68,73.75,72.4,73.64,47026.0,62.4288,63.3479,62.1883,63.2534,47026.0
2020-04-08 11:30:00,73.6,74.08,73.59,73.94,50553.0,63.2191,63.6314,63.2105,63.5111,50553.0
2020-04-08 12:00:00,73.97,74.11,73.74,73.99,61523.0,63.5369,63.6571,63.3393,63.5541,61523.0
2020-04-08 12:30:00,74.02,74.38,73.83,74.06,47835.0,63.5798,63.8891,63.4166,63.6142,47835.0
2020-04-08 13:00:00,74.13,74.5,74.05,74.2,34567.0,63.6743,63.9921,63.6056,63.7344,34567.0
2020-04-08 13:30:00,74.27,74.41,73.97,74.39,29159.0,63.7946,63.9148,63.5369,63.8976,29159.0
2020-04-08 14:00:00,74.41,75.94,74.38,75.89,76968.0,63.9148,65.229,63.8891,65.1861,76968.0
2020-04-08 14:30:00,75.91,76.1,75.54,75.61,55133.0,65.2033,65.3665,64.8854,64.9456,55133.0
2020-04-08 15:00:00,75.62,76.45,75.56,76.41,83118.0,64.9542,65.6671,64.9026,65.6327,83118.0
2020-04-08 15:30:00,76.39,76.9,75.5,76.01,258968.0,65.6156,66.0536,64.8511,65.2892,258968.0
2020-04-09 09:30:00,76.53,79.78,76.53,79.74,101291.0,65.7358,68.5274,65.7358,68.4931,101291.0
2020-04-09 10:00:00,79.72,81.25,79.61,80.69,96606.0,68.4759,69.7901,68.3814,69.3091,96606.0
2020-04-09 10:30:00,80.58,81.22,80.36,81.08,52589.0,69.2146,69.7643,69.0256,69.6441,52589.0
2020-04-09 11:00:00,81.08,81.14,80.08,80.66,60109.0,69.6441,69.6956,68.7851,69.2833,60109.0
2020-04-09 11:30:00,80.6,80.96,80.47,80.69,33753.0,69.2318,69.541,69.1201,69.3091,33753.0
2020-04-09 12:00:00,80.75,80.91,80.58,80.73,62780.0,69.3606,69.498,69.2146,69.3434,62780.0
2020-04-09 12:30:00,80.75,81.08,80.64,81.0,55253.0,69.3606,69.6441,69.2661,69.5753,55253.0
2020-04-09 13:00:00,80.94,80.94,80.24,80.4,34992.0,69.5238,69.5238,68.9225,69.06,34992.0
2020-04-09 13:30:00,80.39,80.5,79.56,79.62,87288.0,69.0514,69.1459,68.3384,68.39,87288.0
2020-04-09 14:00:00,79.6,79.78,79.16,79.37,87094.0,68.3728,68.5274,67.9949,68.1752,87094.0
2020-04-09 14:30:00,79.35,79.4,77.87,78.14,58050.0,68.1581,68.201,66.8868,67.1187,58050.0
2020-04-09 15:00:00,78.14,78.99,77.96,78.96,85890.0,67.1187,67.8488,66.9641,67.8231,85890.0
2020-04-09 15:30:00,78.96,79.37,78.31,79.0,297133.0,67.8231,68.1752,67.2647,67.8574,297133.0
2020-04-13 09:30:00,77.72,78.89,76.84,76.84,37919.0,66.758,67.7629,66.0021,66.0021,37919.0
2020-04-13 10:00:00,77.0,77.26,76.17,76.27,20340.0,66.1395,66.3628,65.4266,65.5125,20340.0
2020-04-13 10:30:00,76.06,76.26,75.64,75.9,33550.0,65.3321,65.5039,64.9713,65.1947,33550.0
2020-04-13 11:00:00,75.83,76.21,75.44,76.21,33294.0,65.1345,65.4609,64.7995,65.4609,33294.0
2020-04-13 11:30:00,76.17,76.53,76.14,76.32,28225.0,65.4266,65.7358,65.4008,65.5554,28225.0
2020-04-13 12:00:00,76.3,76.83,76.23,76.69,63999.0,65.5382,65.9935,65.4781,65.8732,63999.0
2020-04-13 12:30:00,76.69,76.7,75.57,75.6,51845.0,65.8732,65.8818,64.9112,64.937,51845.0
2020-04-13 13:00:00,75.62,75.67,74.99,74.99,35399.0,64.9542,64.9971,64.413,64.413,35399.0
2020-04-13 13:30:00,74.93,75.48,74.93,75.28,26704.0,64.3615,64.8339,64.3615,64.6621,26704.0
2020-04-13 14:00:00,75.26,75.39,74.71,74.94,40773.0,64.6449,64.7566,64.1725,64.3701,40773.0
2020-04-13 14:30:00,74.98,75.16,74.8,75.0,29488.0,64.4044,64.559,64.2498,64.4216,29488.0
2020-04-13 15:00:00,74.98,75.45,74.59,75.32,40319.0,64.4044,64.8081,64.0694,64.6965,40319.0
2020-04-13 15:30:00,75.25,76.13,75.25,75.8,127477.0,64.6363,65.3922,64.6363,65.1088,127477.0
2020-04-14 09:30:00,76.03,77.73,75.86,76.73,80059.0,65.3063,66.7666,65.1603,65.9076,80059.0
2020-04-14 10:00:00,76.67,77.24,76.5,76.93,49709.0,65.8561,66.3457,65.71,66.0794,49709.0
2020-04-14 10:30:00,76.99,77.38,76.92,77.12,37506.0,66.1309,66.4659,66.0708,66.2426,37506.0
2020-04-14 11:00:00,77.08,77.27,76.41,76.9,48170.0,66.2082,66.3714,65.6327,66.0536,48170.0
2020-04-14 11:30:00,76.82,76.99,76.61,76.61,28306.0,65.9849,66.1309,65.8045,65.8045,28306.0
2020-04-14 12:00:00,76.63,77.24,76.62,77.07,29939.0,65.8217,66.3457,65.8131,66.1996,29939.0
2020-04-14 12:30:00,77.08,77.24,76.98,77.11,25987.0,66.2082,66.3457,66.1223,66.234,25987.0
2020-04-14 13:00:00,77.08,77.1,76.65,76.73,22466.0,66.2082,66.2254,65.8389,65.9076,22466.0
2020-04-14 13:30:00,76.78,77.22,76.78,77.21,26750.0,65.9505,66.3285,65.9505,66.3199,26750.0
2020-04-14 14:00:00,77.21,77.33,77.05,77.16,22509.0,66.3199,66.423,66.1825,66.277,22509.0
2020-04-14 14:30:00,77.14,77.2,76.83,76.84,39258.0,66.2598,66.3113,65.9935,66.0021,39258.0
2020-04-14 15:00:00,76.87,76.87,76.31,76.68,55016.0,66.0279,66.0279,65.5468,65.8647,55016.0
2020-04-14 15:30:00,76.69,77.42,76.59,77.17,236436.0,65.8732,66.5003,65.7873,66.2855,236436.0
2020-04-15 09:30:00,76.02,76.25,75.25,76.03,99350.0,65.2977,65.4953,64.6363,65.3063,99350.0
2020-04-15 10:00:00,76.02,76.03,74.81,74.82,48363.0,65.2977,65.3063,64.2584,64.267,48363.0
2020-04-15 10:30:00,74.8,75.0,74.46,74.63,76236.0,64.2498,64.4216,63.9578,64.1038,76236.0
2020-04-15 11:00:00,74.59,74.75,74.17,74.73,48266.0,64.0694,64.2069,63.7087,64.1897,48266.0
2020-04-15 11:30:00,74.89,75.28,74.82,75.0,20473.0,64.3271,64.6621,64.267,64.4216,20473.0
2020-04-15 12:00:00,74.99,75.01,74.67,75.0,36776.0,64.413,64.4302,64.1382,64.4216,36776.0
2020-04-15 12:30:00,74.97,75.46,74.85,75.24,24652.0,64.3958,64.8167,64.2928,64.6278,24652.0
2020-04-15 13:00:00,75.26,75.92,75.19,75.65,29213.0,64.6449,65.2118,64.5848,64.9799,29213.0
2020-04-15 13:30:00,75.61,75.79,75.12,75.12,49688.0,64.9456,65.1002,64.5247,64.5247,49688.0
2020-04-15 14:00:00,75.16,76.13,75.16,75.9,38328.0,64.559,65.3922,64.559,65.1947,38328.0
2020-04-15 14:30:00,75.9,75.98,75.63,75.81,39233.0,65.1947,65.2634,64.9627,65.1174,39233.0
2020-04-15 15:00:00,75.76,75.77,75.27,75.59,73284.0,65.0744,65.083,64.6535,64.9284,73284.0
2020-04-15 15:30:00,75.6,75.79,75.12,75.57,312975.0,64.937,65.1002,64.5247,64.9112,312975.0
2020-04-16 09:30:00,76.12,76.46,75.33,75.33,74173.0,65.3836,65.6757,64.7051,64.7051,74173.0
2020-04-16 10:00:00,75.37,75.7,74.9,75.54,47021.0,64.7394,65.0229,64.3357,64.8854,47021.0
2020-04-16 10:30:00,75.54,76.7,75.52,76.62,115336.0,64.8854,65.8818,64.8683,65.8131,115336.0
2020-04-16 11:00:00,76.62,76.92,76.36,76.36,61279.0,65.8131,66.0708,65.5898,65.5898,61279.0
2020-04-16 11:30:00,76.39,76.74,76.19,76.52,33033.0,65.6156,65.9162,65.4438,65.7272,33033.0
2020-04-16 12:00:00,76.57,76.76,76.31,76.43,95563.0,65.7702,65.9334,65.5468,65.6499,95563.0
2020-04-16 12:30:00,76.38,76.66,76.2,76.59,50832.0,65.607,65.8475,65.4524,65.7873,50832.0
2020-04-16 13:00:00,76.58,76.91,76.45,76.88,58664.0,65.7788,66.0622,65.6671,66.0364,58664.0
2020-04-16 13:30:00,76.86,76.93,76.57,76.77,43023.0,66.0193,66.0794,65.7702,65.942,43023.0
2020-04-16 14:00:00,76.77,77.05,76.6,76.67,43143.0,65.942,66.1825,65.7959,65.8561,43143.0
2020-04-16 14:30:00,76.62,77.4,76.62,77.29,65953.0,65.8131,66.4831,65.8131,66.3886,65953.0
2020-04-16 15:00:00,77.32,77.58,77.11,77.58,115428.0,66.4144,66.6377,66.234,66.6377,115428.0
2020-04-16 15:30:00,77.59,77.73,77.17,77.28,237779.0,66.6463,66.7666,66.2855,66.38,237779.0
2020-04-17 09:30:00,78.75,78.84,77.84,78.33,120538.0,67.6427,67.72,66.861,67.2819,120538.0
2020-04-17 10:00:00,78.42,78.42,76.86,76.86,38137.0,67.3592,67.3592,66.0193,66.0193,38137.0
2020-04-17 10:30:00,76.81,77.07,76.67,76.79,68509.0,65.9763,66.1996,65.8561,65.9591,68509.0
2020-04-17 11:00:00,76.73,76.84,76.09,76.22,74238.0,65.9076,66.0021,65.3579,65.4695,74238.0
2020-04-17 11:30:00,76.22,77.09,76.2,76.89,60899.0,65.4695,66.2168,65.4524,66.045,60899.0
2020-04-17 12:00:00,76.87,77.09,76.63,76.99,54902.0,66.0279,66.2168,65.8217,66.1309,54902.0
2020-04-17 12:30:00,76.94,77.5,76.88,77.23,62260.0,66.088,66.569,66.0364,66.3371,62260.0
2020-04-17 13:00:00,77.23,77.32,76.88,76.94,19925.0,66.3371,66.4144,66.0364,66.088,19925.0
2020-04-17 13:30:00,76.94,76.96,76.73,76.96,31348.0,66.088,66.1052,65.9076,66.1052,31348.0
2020-04-17 14:00:00,76.95,77.12,76.87,76.9,52979.0,66.0966,66.2426,66.0279,66.0536,52979.0
2020-04-17 14:30:00,76.9,77.06,76.74,77.03,92608.0,66.0536,66.1911,65.9162,66.1653,92608.0
2020-04-17 15:00:00,77.01,77.49,77.01,77.43,85611.0,66.1481,66.5604,66.1481,66.5089,85611.0
2020-04-17 15:30:00,77.45,78.32,77.45,77.91,260320.0,66.526,67.2733,66.526,66.9212,260320.0
2020-04-20 09:30:00,78.49,78.63,76.73,76.85,110737.0,67.4194,67.5396,65.9076,66.0107,110737.0
2020-04-20 10:00:00,76.9,76.9,76.29,76.56,98449.0,66.0536,66.0536,65.5297,65.7616,98449.0
2020-04-20 10:30:00,76.52,76.52,75.72,76.06,161086.0,65.7272,65.7272,65.0401,65.3321,161086.0
2020-04-20 11:00:00,76.0,76.14,75.76,76.04,73360.0,65.2806,65.4008,65.0744,65.3149,73360.0
2020-04-20 11:30:00,75.99,76.29,75.84,75.88,41469.0,65.272,65.5297,65.1431,65.1775,41469.0
2020-04-20 12:00:00,75.89,76.01,75.6,75.78,57262.0,65.1861,65.2892,64.937,65.0916,57262.0
2020-04-20 12:30:00,75.74,75.98,75.65,75.66,51975.0,65.0572,65.2634,64.9799,64.9885,51975.0
2020-04-20 13:00:00,75.64,75.71,74.84,74.91,103737.0,64.9713,65.0315,64.2842,64.3443,103737.0
2020-04-20 13:30:00,74.91,74.98,74.55,74.57,65258.0,64.3443,64.4044,64.0351,64.0523,65258.0
2020-04-20 14:00:00,74.53,74.68,73.74,73.79,78025.0,64.0179,64.1467,63.3393,63.3823,78025.0
2020-04-20 14:30:00,73.81,74.26,73.23,73.23,76026.0,63.3995,63.786,62.9013,62.9013,76026.0
2020-04-20 15:00:00,73.26,73.64,73.12,73.64,116603.0,62.927,63.2534,62.8068,63.2534,116603.0
2020-04-20 15:30:00,73.64,73.89,73.23,73.24,337161.0,63.2534,63.4682,62.9013,62.9098,337161.0
2020-04-21 09:30:00,71.79,72.95,71.57,72.42,101943.0,61.6644,62.6608,61.4754,62.2055,101943.0
2020-04-21 10:00:00,72.41,72.86,71.89,72.84,97752.0,62.1969,62.5834,61.7503,62.5663,97752.0
2020-04-21 10:30:00,72.87,73.18,72.51,72.96,49435.0,62.592,62.8583,62.2828,62.6693,49435.0
2020-04-21 11:00:00,72.93,73.42,72.66,72.82,58772.0,62.6436,63.0645,62.4117,62.5491,58772.0
2020-04-21 11:30:00,72.84,73.14,72.6,73.02,187147.0,62.5663,62.824,62.3601,62.7209,187147.0
2020-04-21 12:00:00,73.0,73.33,72.82,73.13,69419.0,62.7037,62.9872,62.5491,62.8154,69419.0
2020-04-21 12:30:00,73.12,73.46,72.79,73.42,53838.0,62.8068,63.0988,62.5233,63.0645,53838.0
2020-04-21 13:00:00,73.41,73.62,73.28,73.43,91797.0,63.0559,63.2363,62.9442,63.073,91797.0
2020-04-21 13:30:00,73.48,73.69,73.36,73.44,101422.0,63.116,63.2964,63.0129,63.0816,101422.0
2020-04-21 14:00:00,73.41,73.82,73.39,73.44,84618.0,63.0559,63.408,63.0387,63.0816,84618.0
2020-04-21 14:30:00,73.42,73.55,73.25,73.29,191929.0,63.0645,63.1761,62.9184,62.9528,191929.0
2020-04-21 15:00:00,73.31,74.04,73.02,73.89,127780.0,62.97,63.597,62.7209,63.4682,127780.0
2020-04-21 15:30:00,73.89,74.35,73.74,73.99,491711.0,63.4682,63.8633,63.3393,63.5541,491711.0
2020-04-22 09:30:00,75.3,75.38,74.09,74.55,59091.0,64.6793,64.748,63.64,64.0351,59091.0
2020-04-22 10:00:00,74.53,75.0,74.33,74.98,31990.0,64.0179,64.4216,63.8461,64.4044,31990.0
2020-04-22 10:30:00,75.0,75.32,74.59,74.61,27812.0,64.4216,64.6965,64.0694,64.0866,27812.0
2020-04-22 11:00:00,74.59,75.36,74.5,75.31,35093.0,64.0694,64.7308,63.9921,64.6879,35093.0
2020-04-22 11:30:00,75.34,75.82,75.03,75.72,58154.0,64.7137,65.126,64.4474,65.0401,58154.0
2020-04-22 12:00:00,75.75,76.21,75.55,76.14,68959.0,65.0658,65.4609,64.894,65.4008,68959.0
2020-04-22 12:30:00,76.14,76.24,75.88,75.95,49300.0,65.4008,65.4867,65.1775,65.2376,49300.0
2020-04-22 13:00:00,76.01,76.17,75.73,76.17,162960.0,65.2892,65.4266,65.0486,65.4266,162960.0
2020-04-22 13:30:00,76.18,76.57,76.15,76.34,66390.0,65.4352,65.7702,65.4094,65.5726,66390.0
2020-04-22 14:00:00,76.38,76.55,76.22,76.4,63203.0,65.607,65.753,65.4695,65.6241,63203.0
2020-04-22 14:30:00,76.45,76.67,76.42,76.51,68550.0,65.6671,65.8561,65.6413,65.7186,68550.0
2020-04-22 15:00:00,76.53,76.71,76.37,76.69,76816.0,65.7358,65.8904,65.5984,65.8732,76816.0
2020-04-22 15:30:00,76.69,77.25,76.66,76.7,276931.0,65.8732,66.3543,65.8475,65.8818,276931.0
2020-04-23 09:30:00,76.43,77.05,76.32,76.53,54722.0,65.6499,66.1825,65.5554,65.7358,54722.0
2020-04-23 10:00:00,76.6,76.75,76.03,76.08,43649.0,65.7959,65.9248,65.3063,65.3493,43649.0
2020-04-23 10:30:00,76.11,76.28,75.24,75.45,67035.0,65.375,65.5211,64.6278,64.8081,67035.0
2020-04-23 11:00:00,75.41,75.45,74.99,74.99,51341.0,64.7738,64.8081,64.413,64.413,51341.0
2020-04-23 11:30:00,74.98,75.03,74.6,74.72,66462.0,64.4044,64.4474,64.078,64.1811,66462.0
2020-04-23 12:00:00,74.68,75.05,74.64,74.92,39644.0,64.1467,64.4646,64.1124,64.3529,39644.0
2020-04-23 12:30:00,74.91,75.09,73.73,74.37,86141.0,64.3443,64.4989,63.3307,63.8805,86141.0
2020-04-23 13:00:00,74.37,74.69,74.18,74.45,47403.0,63.8805,64.1553,63.7173,63.9492,47403.0
2020-04-23 13:30:00,74.44,74.66,74.13,74.46,41806.0,63.9406,64.1296,63.6743,63.9578,41806.0
2020-04-23 14:00:00,74.47,75.17,74.18,74.92,64645.0,63.9664,64.5676,63.7173,64.3529,64645.0
2020-04-23 14:30:00,74.9,75.05,74.5,74.89,52479.0,64.3357,64.4646,63.9921,64.3271,52479.0
2020-04-23 15:00:00,74.92,74.99,74.18,74.45,66495.0,64.3529,64.413,63.7173,63.9492,66495.0
2020-04-23 15:30:00,74.44,74.87,74.07,74.19,297693.0,63.9406,64.3099,63.6228,63.7259,297693.0
2020-04-24 09:30:00,73.93,74.25,72.82,73.31,130781.0,63.5025,63.7774,62.5491,62.97,130781.0
2020-04-24 10:00:00,73.2,73.68,73.09,73.37,50467.0,62.8755,63.2878,62.781,63.0215,50467.0
2020-04-24 10:30:00,73.4,73.73,73.07,73.13,44020.0,63.0473,63.3307,62.7638,62.8154,44020.0
2020-04-24 11:00:00,73.08,73.33,72.76,73.2,56417.0,62.7724,62.9872,62.4975,62.8755,56417.0
2020-04-24 11:30:00,73.17,73.23,72.78,72.84,34948.0,62.8497,62.9013,62.5147,62.5663,34948.0
2020-04-24 12:00:00,72.81,73.12,72.68,73.12,32025.0,62.5405,62.8068,62.4288,62.8068,32025.0
2020-04-24 12:30:00,73.15,73.27,72.81,73.17,35747.0,62.8325,62.9356,62.5405,62.8497,35747.0
2020-04-24 13:00:00,73.19,73.25,72.99,73.24,26532.0,62.8669,62.9184,62.6951,62.9098,26532.0
2020-04-24 13:30:00,73.25,73.45,73.12,73.45,33313.0,62.9184,63.0902,62.8068,63.0902,33313.0
2020-04-24 14:00:00,73.46,73.75,73.26,73.37,38097.0,63.0988,63.3479,62.927,63.0215,38097.0
2020-04-24 14:30:00,73.39,73.61,73.29,73.43,30917.0,63.0387,63.2277,62.9528,63.073,30917.0
2020-04-24 15:00:00,73.41,73.7,73.19,73.63,56985.0,63.0559,63.305,62.8669,63.2448,56985.0
2020-04-24 15:30:00,73.64,73.92,73.4,73.64,157198.0,63.2534,63.4939,63.0473,63.2534,157198.0
2020-04-27 09:30:00,74.13,74.43,73.63,73.76,31465.0,63.6743,63.932,63.2448,63.3565,31465.0
2020-04-27 10:00:00,73.77,74.21,73.41,73.84,41151.0,63.3651,63.743,63.0559,63.4252,41151.0
2020-04-27 10:30:00,73.83,73.93,73.57,73.57,41246.0,63.4166,63.5025,63.1933,63.1933,41246.0
2020-04-27 11:00:00,73.59,73.71,73.37,73.53,32552.0,63.2105,63.3136,63.0215,63.1589,32552.0
2020-04-27 11:30:00,73.53,74.08,73.53,73.97,30436.0,63.1589,63.6314,63.1589,63.5369,30436.0
2020-04-27 12:00:00,73.96,74.06,73.83,74.05,24475.0,63.5283,63.6142,63.4166,63.6056,24475.0
2020-04-27 12:30:00,74.07,74.19,74.03,74.19,19291.0,63.6228,63.7259,63.5884,63.7259,19291.0
2020-04-27 13:00:00,74.2,74.21,73.76,73.76,27872.0,63.7344,63.743,63.3565,63.3565,27872.0
2020-04-27 13:30:00,73.79,73.88,73.65,73.72,19276.0,63.3823,63.4596,63.262,63.3221,19276.0
2020-04-27 14:00:00,73.73,73.98,73.7,73.83,34841.0,63.3307,63.5455,63.305,63.4166,34841.0
2020-04-27 14:30:00,73.81,73.93,73.72,73.85,28663.0,63.3995,63.5025,63.3221,63.4338,28663.0
2020-04-27 15:00:00,73.84,73.98,73.7,73.7,43454.0,63.4252,63.5455,63.305,63.305,43454.0
2020-04-27 15:30:00,73.73,73.8,73.33,73.42,154973.0,63.3307,63.3909,62.9872,63.0645,154973.0
2020-04-28 09:30:00,74.07,75.1,73.66,74.44,98222.0,63.6228,64.5075,63.2706,63.9406,98222.0
2020-04-28 10:00:00,74.34,75.07,74.23,74.84,65139.0,63.8547,64.4817,63.7602,64.2842,65139.0
2020-04-28 10:30:00,74.81,74.87,73.74,73.8,91369.0,64.2584,64.3099,63.3393,63.3909,91369.0
2020-04-28 11:00:00,73.79,74.39,73.72,74.01,34866.0,63.3823,63.8976,63.3221,63.5712,34866.0
2020-04-28 11:30:00,73.97,74.09,73.46,73.75,84413.0,63.5369,63.64,63.0988,63.3479,84413.0
2020-04-28 12:00:00,73.75,73.84,73.24,73.47,91060.0,63.3479,63.4252,62.9098,63.1074,91060.0
2020-04-28 12:30:00,73.45,74.02,73.43,73.86,43360.0,63.0902,63.5798,63.073,63.4424,43360.0
2020-04-28 13:00:00,73.9,74.0,73.7,73.83,24061.0,63.4768,63.5627,63.305,63.4166,24061.0
2020-04-28 13:30:00,73.83,74.2,73.75,73.97,30368.0,63.4166,63.7344,63.3479,63.5369,30368.0
2020-04-28 14:00:00,73.98,74.3,73.97,74.18,33673.0,63.5455,63.8203,63.5369,63.7173,33673.0
2020-04-28 14:30:00,74.2,74.29,74.05,74.14,34276.0,63.7344,63.8117,63.6056,63.6829,34276.0
2020-04-28 15:00:00,74.13,74.46,74.11,74.42,51525.0,63.6743,63.9578,63.6571,63.9234,51525.0
2020-04-28 15:30:00,74.4,74.43,73.81,74.24,207989.0,63.9062,63.932,63.3995,63.7688,207989.0
2020-04-29 09:30:00,75.74,75.74,74.28,74.28,61710.0,65.0572,65.0572,63.8032,63.8032,61710.0
2020-04-29 10:00:00,74.31,74.36,72.9,73.09,56128.0,63.8289,63.8719,62.6178,62.781,56128.0
2020-04-29 10:30:00,73.2,73.38,72.81,72.88,59177.0,62.8755,63.0301,62.5405,62.6006,59177.0
2020-04-29 11:00:00,72.88,73.73,72.88,73.69,93178.0,62.6006,63.3307,62.6006,63.2964,93178.0
2020-04-29 11:30:00,73.69,74.49,73.49,74.45,47344.0,63.2964,63.9835,63.1246,63.9492,47344.0
2020-04-29 12:00:00,74.48,74.83,74.48,74.83,46158.0,63.975,64.2756,63.975,64.2756,46158.0
2020-04-29 12:30:00,74.84,75.02,74.56,74.59,24586.0,64.2842,64.4388,64.0437,64.0694,24586.0
2020-04-29 13:00:00,74.63,74.81,74.54,74.77,25763.0,64.1038,64.2584,64.0265,64.224,25763.0
2020-04-29 13:30:00,74.8,74.81,74.5,74.73,28713.0,64.2498,64.2584,63.9921,64.1897,28713.0
2020-04-29 14:00:00,74.76,75.05,74.34,75.04,119423.0,64.2155,64.4646,63.8547,64.456,119423.0
2020-04-29 14:30:00,75.07,75.33,74.9,75.31,92483.0,64.4817,64.7051,64.3357,64.6879,92483.0
2020-04-29 15:00:00,75.31,75.55,75.18,75.32,106716.0,64.6879,64.894,64.5762,64.6965,106716.0
2020-04-29 15:30:00,75.32,75.32,74.23,74.62,474889.0,64.6965,64.6965,63.7602,64.0952,474889.0
2020-04-30 09:30:00,74.12,74.2,72.87,73.04,103572.0,63.6657,63.7344,62.592,62.7381,103572.0
2020-04-30 10:00:00,73.0,73.34,72.46,72.94,68635.0,62.7037,62.9957,62.2399,62.6522,68635.0
2020-04-30 10:30:00,72.99,73.48,72.98,73.15,77620.0,62.6951,63.116,62.6865,62.8325,77620.0
2020-04-30 11:00:00,73.15,73.26,72.37,72.37,77945.0,62.8325,62.927,62.1626,62.1626,77945.0
2020-04-30 11:30:00,72.35,72.6,72.31,72.49,74393.0,62.1454,62.3601,62.111,62.2656,74393.0
2020-04-30 12:00:00,72.5,72.82,72.44,72.64,96658.0,62.2742,62.5491,62.2227,62.3945,96658.0
2020-04-30 12:30:00,72.64,73.03,72.45,72.97,50587.0,62.3945,62.7295,62.2313,62.6779,50587.0
2020-04-30 13:00:00,72.93,73.0,72.64,72.75,49336.0,62.6436,62.7037,62.3945,62.489,49336.0
2020-04-30 13:30:00,72.76,72.9,72.58,72.9,57973.0,62.4975,62.6178,62.3429,62.6178,57973.0
2020-04-30 14:00:00,72.89,72.9,72.33,72.34,44237.0,62.6092,62.6178,62.1282,62.1368,44237.0
2020-04-30 14:30:00,72.38,72.57,72.09,72.2,34681.0,62.1711,62.3343,61.922,62.0165,34681.0
2020-04-30 15:00:00,72.21,72.87,72.17,72.7,57976.0,62.0251,62.592,61.9908,62.446,57976.0
2020-04-30 15:30:00,72.7,72.83,72.37,72.75,294749.0,62.446,62.5577,62.1626,62.489,294749.0
2020-05-01 09:30:00,71.71,71.97,70.9,71.36,74988.0,61.5956,61.819,60.8999,61.295,74988.0
2020-05-01 10:00:00,71.42,71.42,70.72,71.14,51018.0,61.3465,61.3465,60.7453,61.106,51018.0
2020-05-01 10:30:00,71.26,71.53,71.04,71.2,58633.0,61.2091,61.441,61.0201,61.1576,58633.0
2020-05-01 11:00:00,71.25,71.37,70.66,70.68,129105.0,61.2005,61.3036,60.6937,60.7109,129105.0
2020-05-01 11:30:00,70.67,70.94,70.58,70.92,38330.0,60.7023,60.9343,60.625,60.9171,38330.0
2020-05-01 12:00:00,70.9,71.16,70.83,71.1,36860.0,60.8999,61.1232,60.8398,61.0717,36860.0
2020-05-01 12:30:00,71.1,71.38,70.98,71.31,41839.0,61.0717,61.3122,60.9686,61.2521,41839.0
2020-05-01 13:00:00,71.28,71.45,70.73,70.95,42433.0,61.2263,61.3723,60.7539,60.9428,42433.0
2020-05-01 13:30:00,70.92,71.02,70.59,70.68,30029.0,60.9171,61.003,60.6336,60.7109,30029.0
2020-05-01 14:00:00,70.64,70.7,70.4,70.59,45363.0,60.6766,60.7281,60.4704,60.6336,45363.0
2020-05-01 14:30:00,70.55,70.68,70.4,70.68,34171.0,60.5993,60.7109,60.4704,60.7109,34171.0
2020-05-01 15:00:00,70.68,71.23,70.58,70.91,92442.0,60.7109,61.1833,60.625,60.9085,92442.0
2020-05-01 15:30:00,70.91,71.61,70.9,71.45,338073.0,60.9085,61.5098,60.8999,61.3723,338073.0
2020-05-04 09:30:00,71.18,71.48,70.31,70.56,75453.0,61.1404,61.3981,60.3931,60.6078,75453.0
2020-05-04 10:00:00,70.51,70.57,70.07,70.38,63207.0,60.5649,60.6164,60.187,60.4532,63207.0
2020-05-04 10:30:00,70.42,70.59,70.27,70.47,40749.0,60.4876,60.6336,60.3588,60.5305,40749.0
2020-05-04 11:00:00,70.46,71.28,70.34,71.02,40754.0,60.522,61.2263,60.4189,61.003,40754.0
2020-05-04 11:30:00,71.02,71.2,70.94,70.97,33295.0,61.003,61.1576,60.9343,60.96,33295.0
2020-05-04 12:00:00,71.01,71.18,70.87,71.03,27214.0,60.9944,61.1404,60.8741,61.0116,27214.0
2020-05-04 12:30:00,71.04,71.14,70.77,70.8,29486.0,61.0201,61.106,60.7882,60.814,29486.0
2020-05-04 13:00:00,70.8,71.08,70.76,70.93,40486.0,60.814,61.0545,60.7796,60.9257,40486.0
2020-05-04 13:30:00,70.95,71.25,70.93,71.25,51153.0,60.9428,61.2005,60.9257,61.2005,51153.0
2020-05-04 14:00:00,71.26,71.33,71.02,71.02,40899.0,61.2091,61.2692,61.003,61.003,40899.0
2020-05-04 14:30:00,71.0,71.29,70.91,71.21,37207.0,60.9858,61.2349,60.9085,61.1662,37207.0
2020-05-04 15:00:00,71.19,71.49,71.19,71.44,43790.0,61.149,61.4067,61.149,61.3637,43790.0
2020-05-04 15:30:00,71.45,71.67,71.22,71.47,218666.0,61.3723,61.5613,61.1748,61.3895,218666.0
2020-05-05 09:30:00,71.09,72.1,71.09,72.02,75814.0,61.0631,61.9306,61.0631,61.8619,75814.0
2020-05-05 10:00:00,72.03,72.04,71.42,71.68,32133.0,61.8705,61.8791,61.3465,61.5699,32133.0
2020-05-05 10:30:00,71.67,72.05,71.56,71.99,33797.0,61.5613,61.8877,61.4668,61.8362,33797.0
2020-05-05 11:00:00,72.0,72.4,71.93,72.14,32605.0,61.8447,62.1883,61.7846,61.965,32605.0
2020-05-05 11:30:00,72.15,72.29,72.09,72.2,23967.0,61.9736,62.0938,61.922,62.0165,23967.0
2020-05-05 12:00:00,72.19,72.39,72.19,72.27,20927.0,62.0079,62.1797,62.0079,62.0767,20927.0
2020-05-05 12:30:00,72.26,72.32,71.88,71.9,21085.0,62.0681,62.1196,61.7417,61.7588,21085.0
2020-05-05 13:00:00,71.88,71.96,71.73,71.76,20222.0,61.7417,61.8104,61.6128,61.6386,20222.0
2020-05-05 13:30:00,71.77,72.25,71.77,72.14,29439.0,61.6472,62.0595,61.6472,61.965,29439.0
2020-05-05 14:00:00,72.15,72.45,72.12,72.22,17553.0,61.9736,62.2313,61.9478,62.0337,17553.0
2020-05-05 14:30:00,72.17,72.42,72.04,72.39,21975.0,61.9908,62.2055,61.8791,62.1797,21975.0
2020-05-05 15:00:00,72.4,72.58,72.06,72.25,130415.0,62.1883,62.3429,61.8963,62.0595,130415.0
2020-05-05 15:30:00,72.25,72.62,72.15,72.16,409431.0,62.0595,62.3773,61.9736,61.9822,409431.0
2020-05-06 09:30:00,72.46,72.46,70.89,70.96,140294.0,62.2399,62.2399,60.8913,60.9514,140294.0
2020-05-06 10:00:00,70.97,71.37,70.71,71.13,136782.0,60.96,61.3036,60.7367,61.0975,136782.0
2020-05-06 10:30:00,71.14,71.77,71.05,71.69,134338.0,61.106,61.6472,61.0287,61.5785,134338.0
2020-05-06 11:00:00,71.69,71.91,71.23,71.39,143538.0,61.5785,61.7674,61.1833,61.3208,143538.0
2020-05-06 11:30:00,71.42,71.44,70.96,71.16,59351.0,61.3465,61.3637,60.9514,61.1232,59351.0
2020-05-06 12:00:00,71.16,71.25,70.94,71.0,93040.0,61.1232,61.2005,60.9343,60.9858,93040.0
2020-05-06 12:30:00,71.05,71.46,70.99,71.29,63463.0,61.0287,61.3809,60.9772,61.2349,63463.0
2020-05-06 13:00:00,71.31,71.35,71.1,71.2,61645.0,61.2521,61.2864,61.0717,61.1576,61645.0
2020-05-06 13:30:00,71.19,71.56,71.19,71.54,45649.0,61.149,61.4668,61.149,61.4496,45649.0
2020-05-06 14:00:00,71.53,71.54,71.1,71.22,70624.0,61.441,61.4496,61.0717,61.1748,70624.0
2020-05-06 14:30:00,71.22,71.27,70.74,70.85,54147.0,61.1748,61.2177,60.7625,60.8569,54147.0
2020-05-06 15:00:00,70.86,70.87,70.6,70.65,80919.0,60.8655,60.8741,60.6422,60.6852,80919.0
2020-05-06 15:30:00,70.65,70.65,69.81,69.84,350290.0,60.6852,60.6852,59.9636,59.9894,350290.0
2020-05-07 09:30:00,70.78,71.26,70.22,70.63,78695.0,60.7968,61.2091,60.3158,60.668,78695.0
2020-05-07 10:00:00,70.64,70.68,69.97,70.23,75998.0,60.6766,60.7109,60.1011,60.3244,75998.0
2020-05-07 10:30:00,70.2,70.58,70.17,70.4,121472.0,60.2986,60.625,60.2729,60.4704,121472.0
2020-05-07 11:00:00,70.39,70.71,69.96,70.56,99913.0,60.4618,60.7367,60.0925,60.6078,99913.0
2020-05-07 11:30:00,70.55,71.05,70.51,71.0,42790.0,60.5993,61.0287,60.5649,60.9858,42790.0
2020-05-07 12:00:00,71.03,71.09,70.64,70.67,61810.0,61.0116,61.0631,60.6766,60.7023,61810.0
2020-05-07 12:30:00,70.64,70.78,70.49,70.7,57923.0,60.6766,60.7968,60.5477,60.7281,57923.0
2020-05-07 13:00:00,70.71,70.82,70.18,70.19,35118.0,60.7367,60.8312,60.2814,60.29,35118.0
2020-05-07 13:30:00,70.21,70.6,70.18,70.45,55212.0,60.3072,60.6422,60.2814,60.5134,55212.0
2020-05-07 14:00:00,70.42,70.6,70.21,70.25,94910.0,60.4876,60.6422,60.3072,60.3416,94910.0
2020-05-07 14:30:00,70.23,70.4,69.93,70.12,103999.0,60.3244,60.4704,60.0667,60.2299,103999.0
2020-05-07 15:00:00,70.11,70.34,69.9,70.15,165714.0,60.2213,60.4189,60.0409,60.2557,165714.0
2020-05-07 15:30:00,70.13,70.14,69.42,69.65,563300.0,60.2385,60.2471,59.6286,59.8262,563300.0
2020-05-08 09:30:00,70.41,70.99,70.13,70.54,68093.0,60.479,60.9772,60.2385,60.5907,68093.0
2020-05-08 10:00:00,70.7,70.74,70.13,70.2,57560.0,60.7281,60.7625,60.2385,60.2986,57560.0
2020-05-08 10:30:00,70.24,70.42,70.14,70.17,40407.0,60.333,60.4876,60.2471,60.2729,40407.0
2020-05-08 11:00:00,70.19,70.43,70.01,70.32,32167.0,60.29,60.4962,60.1354,60.4017,32167.0
2020-05-08 11:30:00,70.31,70.37,70.27,70.3,34457.0,60.3931,60.4446,60.3588,60.3845,34457.0
2020-05-08 12:00:00,70.3,70.56,70.29,70.35,30098.0,60.3845,60.6078,60.3759,60.4275,30098.0
2020-05-08 12:30:00,70.37,70.42,69.95,70.02,52398.0,60.4446,60.4876,60.0839,60.144,52398.0
2020-05-08 13:00:00,70.03,70.54,69.91,70.54,35238.0,60.1526,60.5907,60.0495,60.5907,35238.0
2020-05-08 13:30:00,70.55,70.76,70.55,70.73,53188.0,60.5993,60.7796,60.5993,60.7539,53188.0
2020-05-08 14:00:00,70.72,70.91,70.69,70.8,47532.0,60.7453,60.9085,60.7195,60.814,47532.0
2020-05-08 14:30:00,70.8,70.82,70.41,70.44,97441.0,60.814,60.8312,60.479,60.5048,97441.0
2020-05-08 15:00:00,70.43,70.61,70.19,70.43,131739.0,60.4962,60.6508,60.29,60.4962,131739.0
2020-05-08 15:30:00,70.44,71.01,70.4,70.86,185774.0,60.5048,60.9944,60.4704,60.8655,185774.0
2020-05-11 09:30:00,70.54,70.54,69.31,69.31,102508.0,60.5907,60.5907,59.5342,59.5342,102508.0
2020-05-11 10:00:00,69.28,69.63,69.19,69.49,75916.0,59.5084,59.809,59.4311,59.6888,75916.0
2020-05-11 10:30:00,69.49,69.85,69.47,69.54,71824.0,59.6888,59.998,59.6716,59.7317,71824.0
2020-05-11 11:00:00,69.56,69.99,69.41,69.91,469525.0,59.7489,60.1182,59.6201,60.0495,469525.0
2020-05-11 11:30:00,69.91,70.36,69.86,70.1,134162.0,60.0495,60.4361,60.0066,60.2127,134162.0
2020-05-11 12:00:00,70.13,70.59,70.03,70.58,37643.0,60.2385,60.6336,60.1526,60.625,37643.0
2020-05-11 12:30:00,70.56,70.99,70.54,70.9,58673.0,60.6078,60.9772,60.5907,60.8999,58673.0
2020-05-11 13:00:00,70.91,71.3,70.84,71.29,64796.0,60.9085,61.2435,60.8484,61.2349,64796.0
2020-05-11 13:30:00,71.33,71.37,71.06,71.1,92912.0,61.2692,61.3036,61.0373,61.0717,92912.0
2020-05-11 14:00:00,71.1,71.16,70.66,70.73,79813.0,61.0717,61.1232,60.6937,60.7539,79813.0
2020-05-11 14:30:00,70.76,71.14,70.75,71.13,73323.0,60.7796,61.106,60.771,61.0975,73323.0
2020-05-11 15:00:00,71.11,71.48,71.04,71.06,175406.0,61.0803,61.3981,61.0201,61.0373,175406.0
2020-05-11 15:30:00,71.04,71.22,70.59,70.96,368511.0,61.0201,61.1748,60.6336,60.9514,368511.0
2020-05-12 09:30:00,70.21,70.46,69.48,70.34,306716.0,60.3072,60.522,59.6802,60.4189,306716.0
2020-05-12 10:00:00,70.29,70.83,70.2,70.51,131419.0,60.3759,60.8398,60.2986,60.5649,131419.0
2020-05-12 10:30:00,70.51,70.56,69.93,70.12,305331.0,60.5649,60.6078,60.0667,60.2299,305331.0
2020-05-12 11:00:00,70.12,70.16,69.65,69.89,111752.0,60.2299,60.2643,59.8262,60.0323,111752.0
2020-05-12 11:30:00,69.89,69.97,69.51,69.73,184458.0,60.0323,60.1011,59.7059,59.8949,184458.0
2020-05-12 12:00:00,69.67,69.73,68.4,68.53,296483.0,59.8434,59.8949,58.7525,58.8642,296483.0
2020-05-12 12:30:00,68.5,68.98,68.48,68.78,112321.0,58.8384,59.2507,58.8212,59.0789,112321.0
2020-05-12 13:00:00,68.78,68.88,68.59,68.78,82170.0,59.0789,59.1648,58.9157,59.0789,82170.0
2020-05-12 13:30:00,68.79,69.02,68.67,68.97,68294.0,59.0875,59.2851,58.9844,59.2421,68294.0
2020-05-12 14:00:00,68.97,69.31,68.97,69.26,164920.0,59.2421,59.5342,59.2421,59.4912,164920.0
2020-05-12 14:30:00,69.28,69.45,69.12,69.14,68830.0,59.5084,59.6544,59.371,59.3881,68830.0
2020-05-12 15:00:00,69.13,69.45,69.11,69.26,143770.0,59.3795,59.6544,59.3624,59.4912,143770.0
2020-05-12 15:30:00,69.27,69.51,68.86,69.0,455872.0,59.4998,59.7059,59.1476,59.2679,455872.0
2020-05-13 09:30:00,68.49,68.54,67.1,67.24,170734.0,58.8298,58.8728,57.6359,57.7561,170734.0
2020-05-13 10:00:00,67.26,67.55,67.0,67.49,100474.0,57.7733,58.0224,57.55,57.9709,100474.0
2020-05-13 10:30:00,67.49,67.92,67.17,67.92,159784.0,57.9709,58.3402,57.696,58.3402,159784.0
2020-05-13 11:00:00,67.98,68.01,67.61,67.71,94499.0,58.3917,58.4175,58.0739,58.1598,94499.0
2020-05-13 11:30:00,67.74,67.82,67.23,67.48,83197.0,58.1856,58.2543,57.7475,57.9623,83197.0
2020-05-13 12:00:00,67.48,67.64,67.24,67.38,85470.0,57.9623,58.0997,57.7561,57.8764,85470.0
2020-05-13 12:30:00,67.4,67.68,67.28,67.66,66995.0,57.8936,58.1341,57.7905,58.1169,66995.0
2020-05-13 13:00:00,67.66,68.24,67.62,67.96,122946.0,58.1169,58.6151,58.0825,58.3746,122946.0
2020-05-13 13:30:00,67.91,68.37,67.87,68.28,107914.0,58.3316,58.7267,58.2973,58.6494,107914.0
2020-05-13 14:00:00,68.26,68.3,67.74,67.76,75592.0,58.6323,58.6666,58.1856,58.2028,75592.0
2020-05-13 14:30:00,67.77,67.96,67.77,67.79,81950.0,58.2114,58.3746,58.2114,58.2285,81950.0
2020-05-13 15:00:00,67.79,68.33,67.78,68.13,243637.0,58.2285,58.6924,58.22,58.5206,243637.0
2020-05-13 15:30:00,68.12,68.65,68.04,68.39,486301.0,58.512,58.9672,58.4433,58.7439,486301.0
2020-05-14 09:30:00,67.72,67.82,66.62,66.71,91712.0,58.1684,58.2543,57.2236,57.3009,91712.0
2020-05-14 10:00:00,66.59,67.13,66.33,66.7,258766.0,57.1978,57.6616,56.9745,57.2923,258766.0
2020-05-14 10:30:00,66.63,67.42,66.5,67.37,114197.0,57.2322,57.9107,57.1205,57.8678,114197.0
2020-05-14 11:00:00,67.4,67.49,67.05,67.32,70689.0,57.8936,57.9709,57.5929,57.8248,70689.0
2020-05-14 11:30:00,67.35,67.69,66.98,67.69,135776.0,57.8506,58.1426,57.5328,58.1426,135776.0
2020-05-14 12:00:00,67.63,67.9,67.4,67.78,83603.0,58.0911,58.323,57.8936,58.22,83603.0
2020-05-14 12:30:00,67.75,68.37,67.74,68.36,52677.0,58.1942,58.7267,58.1856,58.7181,52677.0
2020-05-14 13:00:00,68.32,68.66,68.19,68.66,45693.0,58.6838,58.9758,58.5721,58.9758,45693.0
2020-05-14 13:30:00,68.64,68.76,68.25,68.26,65435.0,58.9587,59.0617,58.6237,58.6323,65435.0
2020-05-14 14:00:00,68.26,68.69,68.15,68.62,81133.0,58.6323,59.0016,58.5378,58.9415,81133.0
2020-05-14 14:30:00,68.63,68.76,68.23,68.49,133352.0,58.9501,59.0617,58.6065,58.8298,133352.0
2020-05-14 15:00:00,68.5,68.82,68.41,68.72,78325.0,58.8384,59.1133,58.7611,59.0274,78325.0
2020-05-14 15:30:00,68.72,68.87,68.27,68.72,273591.0,59.0274,59.1562,58.6408,59.0274,273591.0
2020-05-15 09:30:00,68.39,68.39,66.86,67.64,186645.0,58.7439,58.7439,57.4297,58.0997,186645.0
2020-05-15 10:00:00,67.64,67.95,67.41,67.5,165416.0,58.0997,58.366,57.9021,57.9794,165416.0
2020-05-15 10:30:00,67.45,67.48,66.83,66.95,101260.0,57.9365,57.9623,57.4039,57.507,101260.0
2020-05-15 11:00:00,66.96,67.52,66.55,67.34,404748.0,57.5156,57.9966,57.1634,57.842,404748.0
2020-05-15 11:30:00,67.37,67.5,66.83,66.86,480572.0,57.8678,57.9794,57.4039,57.4297,480572.0
2020-05-15 12:00:00,66.8,67.25,66.63,66.64,201611.0,57.3782,57.7647,57.2322,57.2407,201611.0
2020-05-15 12:30:00,66.65,67.07,66.65,66.92,335943.0,57.2493,57.6101,57.2493,57.4813,335943.0
2020-05-15 13:00:00,66.92,67.17,66.84,67.13,88066.0,57.4813,57.696,57.4125,57.6616,88066.0
2020-05-15 13:30:00,67.13,67.43,67.06,67.28,69595.0,57.6616,57.9193,57.6015,57.7905,69595.0
2020-05-15 14:00:00,67.28,67.68,67.18,67.48,181364.0,57.7905,58.1341,57.7046,57.9623,181364.0
2020-05-15 14:30:00,67.47,67.53,67.15,67.27,279340.0,57.9537,58.0052,57.6788,57.7819,279340.0
2020-05-15 15:00:00,67.3,67.72,67.16,67.59,342623.0,57.8077,58.1684,57.6874,58.0568,342623.0
2020-05-15 15:30:00,67.58,69.71,67.53,68.67,1009977.0,58.0482,59.8777,58.0052,58.9844,1009977.0
2020-05-18 09:30:00,70.49,70.97,70.04,70.42,211906.0,60.5477,60.96,60.1612,60.4876,211906.0
2020-05-18 10:00:00,70.45,70.82,70.12,70.23,131769.0,60.5134,60.8312,60.2299,60.3244,131769.0
2020-05-18 10:30:00,70.21,70.38,69.95,70.15,69290.0,60.3072,60.4532,60.0839,60.2557,69290.0
2020-05-18 11:00:00,70.16,70.79,70.07,70.76,65216.0,60.2643,60.8054,60.187,60.7796,65216.0
2020-05-18 11:30:00,70.8,70.96,70.68,70.87,91146.0,60.814,60.9514,60.7109,60.8741,91146.0
2020-05-18 12:00:00,70.87,70.97,70.67,70.86,162276.0,60.8741,60.96,60.7023,60.8655,162276.0
2020-05-18 12:30:00,70.86,71.01,70.67,70.67,86583.0,60.8655,60.9944,60.7023,60.7023,86583.0
2020-05-18 13:00:00,70.69,70.93,70.68,70.82,119125.0,60.7195,60.9257,60.7109,60.8312,119125.0
2020-05-18 13:30:00,70.81,71.45,70.81,71.42,51481.0,60.8226,61.3723,60.8226,61.3465,51481.0
2020-05-18 14:00:00,71.39,72.29,71.38,72.27,126907.0,61.3208,62.0938,61.3122,62.0767,126907.0
2020-05-18 14:30:00,72.24,72.46,72.17,72.29,81192.0,62.0509,62.2399,61.9908,62.0938,81192.0
2020-05-18 15:00:00,72.3,72.4,71.91,72.24,102020.0,62.1024,62.1883,61.7674,62.0509,102020.0
2020-05-18 15:30:00,72.25,72.7,72.22,72.23,512784.0,62.0595,62.446,62.0337,62.0423,512784.0
2020-05-19 09:30:00,71.83,71.83,71.31,71.52,60522.0,61.6987,61.6987,61.2521,61.4324,60522.0
2020-05-19 10:00:00,71.53,71.88,71.29,71.56,65372.0,61.441,61.7417,61.2349,61.4668,65372.0
2020-05-19 10:30:00,71.57,71.59,70.86,71.14,104395.0,61.4754,61.4926,60.8655,61.106,104395.0
2020-05-19 11:00:00,71.11,71.28,70.92,71.06,85345.0,61.0803,61.2263,60.9171,61.0373,85345.0
2020-05-19 11:30:00,71.09,71.14,70.81,70.87,50188.0,61.0631,61.106,60.8226,60.8741,50188.0
2020-05-19 12:00:00,70.88,71.23,70.85,71.13,56422.0,60.8827,61.1833,60.8569,61.0975,56422.0
2020-05-19 12:30:00,71.1,71.27,70.97,71.21,34467.0,61.0717,61.2177,60.96,61.1662,34467.0
2020-05-19 13:00:00,71.23,71.37,71.13,71.26,44097.0,61.1833,61.3036,61.0975,61.2091,44097.0
2020-05-19 13:30:00,71.28,71.41,71.26,71.36,32426.0,61.2263,61.338,61.2091,61.295,32426.0
2020-05-19 14:00:00,71.34,71.56,71.29,71.47,42803.0,61.2778,61.4668,61.2349,61.3895,42803.0
2020-05-19 14:30:00,71.48,71.49,70.9,71.02,46377.0,61.3981,61.4067,60.8999,61.003,46377.0
2020-05-19 15:00:00,71.0,71.37,70.89,71.3,82362.0,60.9858,61.3036,60.8913,61.2435,82362.0
2020-05-19 15:30:00,71.3,71.43,70.64,70.66,200376.0,61.2435,61.3551,60.6766,60.6937,200376.0
2020-05-20 09:30:00,71.2,71.28,70.56,70.61,53482.0,61.1576,61.2263,60.6078,60.6508,53482.0
2020-05-20 10:00:00,70.61,71.29,70.61,71.05,70856.0,60.6508,61.2349,60.6508,61.0287,70856.0
2020-05-20 10:30:00,71.05,71.25,70.68,70.94,67771.0,61.0287,61.2005,60.7109,60.9343,67771.0
2020-05-20 11:00:00,70.94,71.27,70.83,70.98,63255.0,60.9343,61.2177,60.8398,60.9686,63255.0
2020-05-20 11:30:00,71.0,71.11,70.68,70.71,39924.0,60.9858,61.0803,60.7109,60.7367,39924.0
2020-05-20 12:00:00,70.73,70.81,70.55,70.7,30027.0,60.7539,60.8226,60.5993,60.7281,30027.0
2020-05-20 12:30:00,70.7,70.8,70.46,70.46,31952.0,60.7281,60.814,60.522,60.522,31952.0
2020-05-20 13:00:00,70.5,70.71,70.43,70.49,38351.0,60.5563,60.7367,60.4962,60.5477,38351.0
2020-05-20 13:30:00,70.51,70.86,70.48,70.73,41439.0,60.5649,60.8655,60.5391,60.7539,41439.0
2020-05-20 14:00:00,70.73,70.8,70.43,70.53,39702.0,60.7539,60.814,60.4962,60.5821,39702.0
2020-05-20 14:30:00,70.53,70.7,70.39,70.6,63758.0,60.5821,60.7281,60.4618,60.6422,63758.0
2020-05-20 15:00:00,70.61,70.68,70.28,70.42,163432.0,60.6508,60.7109,60.3673,60.4876,163432.0
2020-05-20 15:30:00,70.42,70.57,70.07,70.34,322412.0,60.4876,60.6164,60.187,60.4189,322412.0
2020-05-21 09:30:00,70.12,70.81,70.04,70.63,48381.0,60.2299,60.8226,60.1612,60.668,48381.0
2020-05-21 10:00:00,70.56,70.66,70.34,70.47,50876.0,60.6078,60.6937,60.4189,60.5305,50876.0
2020-05-21 10:30:00,70.45,70.5,70.13,70.31,45861.0,60.5134,60.5563,60.2385,60.3931,45861.0
2020-05-21 11:00:00,70.28,70.33,69.67,69.7,60239.0,60.3673,60.4103,59.8434,59.8691,60239.0
2020-05-21 11:30:00,69.7,70.03,69.69,69.7,40056.0,59.8691,60.1526,59.8606,59.8691,40056.0
2020-05-21 12:00:00,69.72,69.89,69.47,69.47,129230.0,59.8863,60.0323,59.6716,59.6716,129230.0
2020-05-21 12:30:00,69.46,69.65,69.37,69.44,37292.0,59.663,59.8262,59.5857,59.6458,37292.0
2020-05-21 13:00:00,69.46,69.58,69.24,69.24,26118.0,59.663,59.7661,59.474,59.474,26118.0
2020-05-21 13:30:00,69.25,69.31,69.06,69.3,78940.0,59.4826,59.5342,59.3194,59.5256,78940.0
2020-05-21 14:00:00,69.26,69.51,69.26,69.33,33857.0,59.4912,59.7059,59.4912,59.5513,33857.0
2020-05-21 14:30:00,69.35,69.5,69.12,69.15,59435.0,59.5685,59.6974,59.371,59.3967,59435.0
2020-05-21 15:00:00,69.15,69.46,69.09,69.41,261675.0,59.3967,59.663,59.3452,59.6201,261675.0
2020-05-21 15:30:00,69.41,69.46,69.22,69.31,217702.0,59.6201,59.663,59.4568,59.5342,217702.0
2020-05-22 09:30:00,69.31,69.57,69.16,69.36,56491.0,59.5342,59.7575,59.4053,59.5771,56491.0
2020-05-22 10:00:00,69.32,69.88,69.31,69.71,44943.0,59.5427,60.0238,59.5342,59.8777,44943.0
2020-05-22 10:30:00,69.74,69.8,69.32,69.37,72441.0,59.9035,59.955,59.5427,59.5857,72441.0
2020-05-22 11:00:00,69.35,69.56,69.23,69.37,174662.0,59.5685,59.7489,59.4654,59.5857,174662.0
2020-05-22 11:30:00,69.33,69.43,69.16,69.16,31567.0,59.5513,59.6372,59.4053,59.4053,31567.0
2020-05-22 12:00:00,69.2,69.3,69.05,69.13,29208.0,59.4397,59.5256,59.3108,59.3795,29208.0
2020-05-22 12:30:00,69.16,69.58,69.16,69.38,32164.0,59.4053,59.7661,59.4053,59.5943,32164.0
2020-05-22 13:00:00,69.37,69.42,69.27,69.4,43744.0,59.5857,59.6286,59.4998,59.6115,43744.0
2020-05-22 13:30:00,69.39,69.48,69.3,69.38,43915.0,59.6029,59.6802,59.5256,59.5943,43915.0
2020-05-22 14:00:00,69.39,69.72,69.39,69.61,112877.0,59.6029,59.8863,59.6029,59.7918,112877.0
2020-05-22 14:30:00,69.61,69.85,69.55,69.66,107558.0,59.7918,59.998,59.7403,59.8348,107558.0
2020-05-22 15:00:00,69.64,69.68,69.48,69.62,52930.0,59.8176,59.852,59.6802,59.8004,52930.0
2020-05-22 15:30:00,69.62,69.9,69.6,69.82,157166.0,59.8004,60.0409,59.7833,59.9722,157166.0
2020-05-26 09:30:00,71.02,71.33,70.45,71.13,67025.0,61.003,61.2692,60.5134,61.0975,67025.0
2020-05-26 10:00:00,71.09,71.5,70.69,71.5,85025.0,61.0631,61.4153,60.7195,61.4153,85025.0
2020-05-26 10:30:00,71.53,71.88,71.37,71.62,100043.0,61.441,61.7417,61.3036,61.5183,100043.0
2020-05-26 11:00:00,71.63,71.91,71.49,71.89,61158.0,61.5269,61.7674,61.4067,61.7503,61158.0
2020-05-26 11:30:00,71.93,72.11,71.68,71.69,101729.0,61.7846,61.9392,61.5699,61.5785,101729.0
2020-05-26 12:00:00,71.69,71.72,71.41,71.41,66705.0,61.5785,61.6042,61.338,61.338,66705.0
2020-05-26 12:30:00,71.43,71.5,71.33,71.4,59190.0,61.3551,61.4153,61.2692,61.3294,59190.0
2020-05-26 13:00:00,71.4,71.41,71.11,71.27,45501.0,61.3294,61.338,61.0803,61.2177,45501.0
2020-05-26 13:30:00,71.29,71.51,71.16,71.37,31728.0,61.2349,61.4239,61.1232,61.3036,31728.0
2020-05-26 14:00:00,71.39,71.41,71.25,71.38,39490.0,61.3208,61.338,61.2005,61.3122,39490.0
2020-05-26 14:30:00,71.39,71.53,71.27,71.33,38928.0,61.3208,61.441,61.2177,61.2692,38928.0
2020-05-26 15:00:00,71.31,71.32,70.99,70.99,56474.0,61.2521,61.2607,60.9772,60.9772,56474.0
2020-05-26 15:30:00,71.0,71.07,70.58,70.77,389711.0,60.9858,61.0459,60.625,60.7882,389711.0
2020-05-27 09:30:00,71.93,71.93,71.35,71.43,123187.0,61.7846,61.7846,61.2864,61.3551,123187.0
2020-05-27 10:00:00,71.31,71.57,70.95,70.97,94933.0,61.2521,61.4754,60.9428,60.96,94933.0
2020-05-27 10:30:00,71.0,71.3,70.77,70.94,87705.0,60.9858,61.2435,60.7882,60.9343,87705.0
2020-05-27 11:00:00,70.93,71.0,70.38,70.51,74737.0,60.9257,60.9858,60.4532,60.5649,74737.0
2020-05-27 11:30:00,70.51,70.64,70.24,70.46,85071.0,60.5649,60.6766,60.333,60.522,85071.0
2020-05-27 12:00:00,70.49,70.56,69.92,69.92,378444.0,60.5477,60.6078,60.0581,60.0581,378444.0
2020-05-27 12:30:00,69.92,70.06,69.61,69.73,233968.0,60.0581,60.1784,59.7918,59.8949,233968.0
2020-05-27 13:00:00,69.72,69.77,69.49,69.57,145935.0,59.8863,59.9293,59.6888,59.7575,145935.0
2020-05-27 13:30:00,69.56,69.65,69.3,69.59,184135.0,59.7489,59.8262,59.5256,59.7747,184135.0
2020-05-27 14:00:00,69.57,69.88,69.55,69.8,96129.0,59.7575,60.0238,59.7403,59.955,96129.0
2020-05-27 14:30:00,69.8,70.04,69.75,69.94,69507.0,59.955,60.1612,59.9121,60.0753,69507.0
2020-05-27 15:00:00,69.92,70.21,69.75,70.17,93165.0,60.0581,60.3072,59.9121,60.2729,93165.0
2020-05-27 15:30:00,70.17,70.61,70.01,70.52,283707.0,60.2729,60.6508,60.1354,60.5735,283707.0
2020-05-28 09:30:00,72.29,72.91,71.78,72.9,125950.0,62.0938,62.6264,61.6558,62.6178,125950.0
2020-05-28 10:00:00,72.89,73.17,72.6,72.99,71971.0,62.6092,62.8497,62.3601,62.6951,71971.0
2020-05-28 10:30:00,72.99,73.38,72.87,73.36,69867.0,62.6951,63.0301,62.592,63.0129,69867.0
2020-05-28 11:00:00,73.38,73.49,73.15,73.33,64162.0,63.0301,63.1246,62.8325,62.9872,64162.0
2020-05-28 11:30:00,73.33,73.49,73.22,73.27,56314.0,62.9872,63.1246,62.8927,62.9356,56314.0
2020-05-28 12:00:00,73.25,73.46,73.12,73.41,151466.0,62.9184,63.0988,62.8068,63.0559,151466.0
2020-05-28 12:30:00,73.42,73.66,73.28,73.5,86014.0,63.0645,63.2706,62.9442,63.1332,86014.0
2020-05-28 13:00:00,73.52,73.99,73.47,73.79,189379.0,63.1504,63.5541,63.1074,63.3823,189379.0
2020-05-28 13:30:00,73.79,73.83,73.35,73.61,175817.0,63.3823,63.4166,63.0043,63.2277,175817.0
2020-05-28 14:00:00,73.57,74.36,73.54,74.21,260069.0,63.1933,63.8719,63.1675,63.743,260069.0
2020-05-28 14:30:00,74.22,74.39,73.74,73.99,203448.0,63.7516,63.8976,63.3393,63.5541,203448.0
2020-05-28 15:00:00,73.95,74.11,73.66,73.7,98608.0,63.5197,63.6571,63.2706,63.305,98608.0
2020-05-28 15:30:00,73.72,74.19,73.6,73.93,252310.0,63.3221,63.7259,63.2191,63.5025,252310.0
2020-05-29 09:30:00,73.61,74.23,73.36,73.92,72315.0,63.2277,63.7602,63.0129,63.4939,72315.0
2020-05-29 10:00:00,74.0,74.69,74.0,74.14,60895.0,63.5627,64.1553,63.5627,63.6829,60895.0
2020-05-29 10:30:00,74.27,74.51,74.07,74.22,41863.0,63.7946,64.0007,63.6228,63.7516,41863.0
2020-05-29 11:00:00,74.21,74.91,74.11,74.74,81396.0,63.743,64.3443,63.6571,64.1983,81396.0
2020-05-29 11:30:00,74.76,74.96,74.57,74.63,61902.0,64.2155,64.3872,64.0523,64.1038,61902.0
2020-05-29 12:00:00,74.64,74.76,74.47,74.48,47739.0,64.1124,64.2155,63.9664,63.975,47739.0
2020-05-29 12:30:00,74.49,74.74,74.26,74.63,60639.0,63.9835,64.1983,63.786,64.1038,60639.0
2020-05-29 13:00:00,74.59,74.6,74.34,74.39,31415.0,64.0694,64.078,63.8547,63.8976,31415.0
2020-05-29 13:30:00,74.36,74.51,74.36,74.44,21720.0,63.8719,64.0007,63.8719,63.9406,21720.0
2020-05-29 14:00:00,74.42,75.0,74.42,74.96,40476.0,63.9234,64.4216,63.9234,64.3872,40476.0
2020-05-29 14:30:00,74.98,75.22,74.45,75.06,49155.0,64.4044,64.6106,63.9492,64.4731,49155.0
2020-05-29 15:00:00,75.2,75.27,74.89,74.98,63684.0,64.5934,64.6535,64.3271,64.4044,63684.0
2020-05-29 15:30:00,74.99,75.14,74.7,74.71,209928.0,64.413,64.5419,64.1639,64.1725,209928.0
2020-06-01 09:30:00,74.6,74.83,73.75,73.92,60483.0,64.078,64.2756,63.3479,63.4939,60483.0
2020-06-01 10:00:00,73.96,74.26,73.77,74.24,32418.0,63.5283,63.786,63.3651,63.7688,32418.0
2020-06-01 10:30:00,74.26,74.28,73.92,74.08,26396.0,63.786,63.8032,63.4939,63.6314,26396.0
2020-06-01 11:00:00,74.09,74.28,73.79,74.16,51467.0,63.64,63.8032,63.3823,63.7001,51467.0
2020-06-01 11:30:00,74.15,74.46,74.09,74.14,34952.0,63.6915,63.9578,63.64,63.6829,34952.0
2020-06-01 12:00:00,74.15,74.52,74.08,74.37,38006.0,63.6915,64.0093,63.6314,63.8805,38006.0
2020-06-01 12:30:00,74.4,74.7,74.37,74.65,38426.0,63.9062,64.1639,63.8805,64.121,38426.0
2020-06-01 13:00:00,74.64,74.96,74.53,74.95,30100.0,64.1124,64.3872,64.0179,64.3787,30100.0
2020-06-01 13:30:00,74.96,75.18,74.93,75.15,26720.0,64.3872,64.5762,64.3615,64.5505,26720.0
2020-06-01 14:00:00,75.16,75.21,75.02,75.14,33123.0,64.559,64.602,64.4388,64.5419,33123.0
2020-06-01 14:30:00,75.18,75.32,75.08,75.11,37799.0,64.5762,64.6965,64.4903,64.5161,37799.0
2020-06-01 15:00:00,75.11,75.16,74.86,74.86,94580.0,64.5161,64.559,64.3014,64.3014,94580.0
2020-06-01 15:30:00,74.83,74.89,74.35,74.37,165758.0,64.2756,64.3271,63.8633,63.8805,165758.0
2020-06-02 09:30:00,74.82,74.82,73.74,74.19,174560.0,64.267,64.267,63.3393,63.7259,174560.0
2020-06-02 10:00:00,74.21,74.35,73.93,74.06,147215.0,63.743,63.8633,63.5025,63.6142,147215.0
2020-06-02 10:30:00,74.1,74.77,74.1,74.67,80705.0,63.6485,64.224,63.6485,64.1382,80705.0
2020-06-02 11:00:00,74.67,74.7,74.29,74.5,34726.0,64.1382,64.1639,63.8117,63.9921,34726.0
2020-06-02 11:30:00,74.49,74.82,74.39,74.64,37915.0,63.9835,64.267,63.8976,64.1124,37915.0
2020-06-02 12:00:00,74.67,74.82,74.65,74.72,34931.0,64.1382,64.267,64.121,64.1811,34931.0
2020-06-02 12:30:00,74.72,74.8,74.56,74.68,22374.0,64.1811,64.2498,64.0437,64.1467,22374.0
2020-06-02 13:00:00,74.68,74.91,74.66,74.82,27422.0,64.1467,64.3443,64.1296,64.267,27422.0
2020-06-02 13:30:00,74.81,74.84,74.69,74.76,19387.0,64.2584,64.2842,64.1553,64.2155,19387.0
2020-06-02 14:00:00,74.77,74.79,74.64,74.66,22290.0,64.224,64.2412,64.1124,64.1296,22290.0
2020-06-02 14:30:00,74.68,74.85,74.57,74.81,27090.0,64.1467,64.2928,64.0523,64.2584,27090.0
2020-06-02 15:00:00,74.85,74.86,74.41,74.47,37208.0,64.2928,64.3014,63.9148,63.9664,37208.0
2020-06-02 15:30:00,74.46,74.98,74.35,74.87,147815.0,63.9578,64.4044,63.8633,64.3099,147815.0
2020-06-03 09:30:00,75.03,75.92,75.02,75.1,38376.0,64.4474,65.2118,64.4388,64.5075,38376.0
2020-06-03 10:00:00,75.1,75.4,75.03,75.32,41538.0,64.5075,64.7652,64.4474,64.6965,41538.0
2020-06-03 10:30:00,75.31,75.67,75.0,75.04,98973.0,64.6879,64.9971,64.4216,64.456,98973.0
2020-06-03 11:00:00,75.07,75.59,75.07,75.43,42585.0,64.4817,64.9284,64.4817,64.791,42585.0
2020-06-03 11:30:00,75.47,76.12,75.47,75.89,59290.0,64.8253,65.3836,64.8253,65.1861,59290.0
2020-06-03 12:00:00,75.94,76.13,75.78,76.05,48394.0,65.229,65.3922,65.0916,65.3235,48394.0
2020-06-03 12:30:00,76.04,76.09,75.55,75.55,44696.0,65.3149,65.3579,64.894,64.894,44696.0
2020-06-03 13:00:00,75.56,75.58,75.13,75.26,114526.0,64.9026,64.9198,64.5333,64.6449,114526.0
2020-06-03 13:30:00,75.27,75.76,75.25,75.48,90792.0,64.6535,65.0744,64.6363,64.8339,90792.0
2020-06-03 14:00:00,75.51,75.79,75.43,75.75,44592.0,64.8597,65.1002,64.791,65.0658,44592.0
2020-06-03 14:30:00,75.73,75.92,75.65,75.91,74539.0,65.0486,65.2118,64.9799,65.2033,74539.0
2020-06-03 15:00:00,75.92,76.09,75.83,76.03,71663.0,65.2118,65.3579,65.1345,65.3063,71663.0
2020-06-03 15:30:00,76.04,76.26,75.92,76.08,182425.0,65.3149,65.5039,65.2118,65.3493,182425.0
2020-06-04 09:30:00,75.59,75.84,74.62,75.08,58286.0,64.9284,65.1431,64.0952,64.4903,58286.0
2020-06-04 10:00:00,75.11,75.18,74.43,74.81,45374.0,64.5161,64.5762,63.932,64.2584,45374.0
2020-06-04 10:30:00,74.81,74.96,74.48,74.65,34616.0,64.2584,64.3872,63.975,64.121,34616.0
2020-06-04 11:00:00,74.64,74.65,74.27,74.5,29247.0,64.1124,64.121,63.7946,63.9921,29247.0
2020-06-04 11:30:00,74.49,74.54,73.85,74.06,41881.0,63.9835,64.0265,63.4338,63.6142,41881.0
2020-06-04 12:00:00,74.1,74.21,73.79,74.21,33529.0,63.6485,63.743,63.3823,63.743,33529.0
2020-06-04 12:30:00,74.18,74.27,74.01,74.01,37022.0,63.7173,63.7946,63.5712,63.5712,37022.0
2020-06-04 13:00:00,74.02,74.42,73.97,73.97,44226.0,63.5798,63.9234,63.5369,63.5369,44226.0
2020-06-04 13:30:00,73.99,74.02,73.49,73.51,55666.0,63.5541,63.5798,63.1246,63.1418,55666.0
2020-06-04 14:00:00,73.51,73.65,73.35,73.47,66710.0,63.1418,63.262,63.0043,63.1074,66710.0
2020-06-04 14:30:00,73.45,73.48,73.11,73.23,73122.0,63.0902,63.116,62.7982,62.9013,73122.0
2020-06-04 15:00:00,73.25,73.42,73.01,73.42,86511.0,62.9184,63.0645,62.7123,63.0645,86511.0
2020-06-04 15:30:00,73.43,74.05,73.37,73.99,189172.0,63.073,63.6056,63.0215,63.5541,189172.0
2020-06-05 09:30:00,74.63,74.98,74.2,74.89,123830.0,64.1038,64.4044,63.7344,64.3271,123830.0
2020-06-05 10:00:00,74.84,75.47,74.77,74.88,78601.0,64.2842,64.8253,64.224,64.3185,78601.0
2020-06-05 10:30:00,74.88,76.03,74.78,76.03,72663.0,64.3185,65.3063,64.2326,65.3063,72663.0
2020-06-05 11:00:00,76.03,76.69,76.03,76.63,106348.0,65.3063,65.8732,65.3063,65.8217,106348.0
2020-06-05 11:30:00,76.67,76.94,76.57,76.8,55109.0,65.8561,66.088,65.7702,65.9677,55109.0
2020-06-05 12:00:00,76.82,76.82,76.3,76.48,55541.0,65.9849,65.9849,65.5382,65.6929,55541.0
2020-06-05 12:30:00,76.46,76.62,76.35,76.46,64675.0,65.6757,65.8131,65.5812,65.6757,64675.0
2020-06-05 13:00:00,76.49,76.58,76.36,76.5,49470.0,65.7015,65.7788,65.5898,65.71,49470.0
2020-06-05 13:30:00,76.48,76.5,76.23,76.26,64578.0,65.6929,65.71,65.4781,65.5039,64578.0
2020-06-05 14:00:00,76.28,76.47,76.13,76.23,63981.0,65.5211,65.6843,65.3922,65.4781,63981.0
2020-06-05 14:30:00,76.25,76.48,76.13,76.28,81348.0,65.4953,65.6929,65.3922,65.5211,81348.0
2020-06-05 15:00:00,76.28,76.29,75.94,76.06,87336.0,65.5211,65.5297,65.229,65.3321,87336.0
2020-06-05 15:30:00,76.07,76.14,75.38,75.55,283434.0,65.3407,65.4008,64.748,64.894,283434.0
2020-06-08 09:30:00,75.16,76.19,74.51,75.97,85594.0,64.559,65.4438,64.0007,65.2548,85594.0
2020-06-08 10:00:00,75.93,76.23,75.87,76.06,59000.0,65.2204,65.4781,65.1689,65.3321,59000.0
2020-06-08 10:30:00,76.1,76.96,76.07,76.81,94562.0,65.3665,66.1052,65.3407,65.9763,94562.0
2020-06-08 11:00:00,76.71,76.78,76.32,76.36,44102.0,65.8904,65.9505,65.5554,65.5898,44102.0
2020-06-08 11:30:00,76.31,76.49,76.15,76.38,31858.0,65.5468,65.7015,65.4094,65.607,31858.0
2020-06-08 12:00:00,76.41,76.49,76.23,76.23,36027.0,65.6327,65.7015,65.4781,65.4781,36027.0
2020-06-08 12:30:00,76.2,76.27,76.03,76.12,42352.0,65.4524,65.5125,65.3063,65.3836,42352.0
2020-06-08 13:00:00,76.11,76.59,76.09,76.54,47426.0,65.375,65.7873,65.3579,65.7444,47426.0
2020-06-08 13:30:00,76.52,76.94,76.46,76.85,48382.0,65.7272,66.088,65.6757,66.0107,48382.0
2020-06-08 14:00:00,76.81,77.15,76.8,77.15,61650.0,65.9763,66.2684,65.9677,66.2684,61650.0
2020-06-08 14:30:00,77.13,77.13,76.8,77.05,51980.0,66.2512,66.2512,65.9677,66.1825,51980.0
2020-06-08 15:00:00,77.05,77.17,76.91,76.93,48899.0,66.1825,66.2855,66.0622,66.0794,48899.0
2020-06-08 15:30:00,76.93,77.42,76.85,77.24,178666.0,66.0794,66.5003,66.0107,66.3457,178666.0
2020-06-09 09:30:00,76.09,76.09,74.67,74.69,46350.0,65.7877,65.7877,64.5599,64.5772,46350.0
2020-06-09 10:00:00,74.63,74.81,74.3,74.54,86885.0,64.5254,64.681,64.24,64.4475,86885.0
2020-06-09 10:30:00,74.56,74.87,74.05,74.77,95919.0,64.4648,64.7329,64.0239,64.6464,95919.0
2020-06-09 11:00:00,74.75,74.88,74.34,74.78,42635.0,64.6291,64.7415,64.2746,64.6551,42635.0
2020-06-09 11:30:00,74.78,74.87,74.54,74.78,21332.0,64.6551,64.7329,64.4475,64.6551,21332.0
2020-06-09 12:00:00,74.8,74.81,74.37,74.51,40340.0,64.6723,64.681,64.3006,64.4216,40340.0
2020-06-09 12:30:00,74.53,74.79,74.52,74.78,33317.0,64.4389,64.6637,64.4303,64.6551,33317.0
2020-06-09 13:00:00,74.77,75.31,74.75,75.31,40585.0,64.6464,65.1133,64.6291,65.1133,40585.0
2020-06-09 13:30:00,75.27,75.44,75.19,75.2,38054.0,65.0787,65.2257,65.0095,65.0182,38054.0
2020-06-09 14:00:00,75.22,75.27,75.02,75.02,62718.0,65.0355,65.0787,64.8626,64.8626,62718.0
2020-06-09 14:30:00,75.01,75.13,74.92,75.09,64588.0,64.8539,64.9577,64.7761,64.9231,64588.0
2020-06-09 15:00:00,75.11,75.29,74.97,75.21,185408.0,64.9404,65.096,64.8193,65.0268,185408.0
2020-06-09 15:30:00,75.2,75.38,74.94,75.27,202088.0,65.0182,65.1738,64.7934,65.0787,202088.0
2020-06-10 09:30:00,75.14,76.35,75.07,75.91,65138.0,64.9663,66.0125,64.9058,65.6321,65138.0
2020-06-10 10:00:00,75.9,76.32,75.02,75.15,81029.0,65.6234,65.9865,64.8626,64.975,81029.0
2020-06-10 10:30:00,75.17,75.4,74.91,75.14,43935.0,64.9922,65.1911,64.7675,64.9663,43935.0
2020-06-10 11:00:00,75.09,75.48,75.02,75.15,34776.0,64.9231,65.2603,64.8626,64.975,34776.0
2020-06-10 11:30:00,75.11,75.25,74.85,74.88,29987.0,64.9404,65.0614,64.7156,64.7415,29987.0
2020-06-10 12:00:00,74.88,75.33,74.87,75.24,43089.0,64.7415,65.1306,64.7329,65.0528,43089.0
2020-06-10 12:30:00,75.17,75.4,75.15,75.25,20441.0,64.9922,65.1911,64.975,65.0614,20441.0
2020-06-10 13:00:00,75.23,75.29,75.09,75.09,34677.0,65.0441,65.096,64.9231,64.9231,34677.0
2020-06-10 13:30:00,75.1,75.18,74.85,74.85,30287.0,64.9317,65.0009,64.7156,64.7156,30287.0
2020-06-10 14:00:00,74.92,75.56,74.71,75.35,33901.0,64.7761,65.3294,64.5945,65.1479,33901.0
2020-06-10 14:30:00,75.35,75.46,74.95,75.26,57747.0,65.1479,65.243,64.802,65.0701,57747.0
2020-06-10 15:00:00,75.21,75.48,75.01,75.48,49175.0,65.0268,65.2603,64.8539,65.2603,49175.0
2020-06-10 15:30:00,75.5,75.57,74.8,74.8,178532.0,65.2776,65.3381,64.6723,64.6723,178532.0
2020-06-11 09:30:00,73.49,73.82,72.86,73.12,143885.0,63.5397,63.825,62.995,63.2198,143885.0
2020-06-11 10:00:00,73.12,73.12,71.65,72.05,103784.0,63.2198,63.2198,61.9488,62.2947,103784.0
2020-06-11 10:30:00,72.09,72.35,71.81,72.3,66207.0,62.3293,62.5541,62.0872,62.5108,66207.0
2020-06-11 11:00:00,72.29,72.63,72.05,72.16,59337.0,62.5022,62.7962,62.2947,62.3898,59337.0
2020-06-11 11:30:00,72.15,72.38,72.07,72.34,41094.0,62.3811,62.58,62.312,62.5454,41094.0
2020-06-11 12:00:00,72.32,72.35,71.77,71.77,43597.0,62.5281,62.5541,62.0526,62.0526,43597.0
2020-06-11 12:30:00,71.81,72.18,71.23,71.46,59295.0,62.0872,62.4071,61.5857,61.7846,59295.0
2020-06-11 13:00:00,71.39,71.83,71.3,71.3,60048.0,61.724,62.1045,61.6462,61.6462,60048.0
2020-06-11 13:30:00,71.3,71.68,71.07,71.48,69291.0,61.6462,61.9748,61.4474,61.8019,69291.0
2020-06-11 14:00:00,71.48,71.52,71.21,71.48,46126.0,61.8019,61.8364,61.5684,61.8019,46126.0
2020-06-11 14:30:00,71.51,71.56,71.16,71.44,79045.0,61.8278,61.871,61.5252,61.7673,79045.0
2020-06-11 15:00:00,71.39,71.73,71.32,71.61,97246.0,61.724,62.018,61.6635,61.9143,97246.0
2020-06-11 15:30:00,71.56,72.09,71.43,71.82,351371.0,61.871,62.3293,61.7586,62.0958,351371.0
2020-06-12 09:30:00,73.34,73.53,72.38,72.57,31379.0,63.41,63.5743,62.58,62.7443,31379.0
2020-06-12 10:00:00,72.64,72.77,72.06,72.16,33131.0,62.8048,62.9172,62.3033,62.3898,33131.0
2020-06-12 10:30:00,72.12,72.53,71.95,71.99,36277.0,62.3552,62.7097,62.2082,62.2428,36277.0
2020-06-12 11:00:00,72.08,72.14,71.27,71.47,24169.0,62.3206,62.3725,61.6203,61.7932,24169.0
2020-06-12 11:30:00,71.52,71.63,71.16,71.62,31686.0,61.8364,61.9316,61.5252,61.9229,31686.0
2020-06-12 12:00:00,71.65,71.95,71.53,71.72,28103.0,61.9488,62.2082,61.8451,62.0094,28103.0
2020-06-12 12:30:00,71.73,71.74,71.42,71.64,27714.0,62.018,62.0267,61.75,61.9402,27714.0
2020-06-12 13:00:00,71.65,71.67,71.23,71.4,112527.0,61.9488,61.9661,61.5857,61.7327,112527.0
2020-06-12 13:30:00,71.41,71.53,70.87,70.88,76876.0,61.7413,61.8451,61.2745,61.2831,76876.0
2020-06-12 14:00:00,70.89,71.34,70.84,71.27,71122.0,61.2917,61.6808,61.2485,61.6203,71122.0
2020-06-12 14:30:00,71.32,71.67,71.3,71.61,72334.0,61.6635,61.9661,61.6462,61.9143,72334.0
2020-06-12 15:00:00,71.65,72.02,71.1,71.24,91756.0,61.9488,62.2687,61.4733,61.5944,91756.0
2020-06-12 15:30:00,71.26,71.83,71.15,71.78,223309.0,61.6116,62.1045,61.5165,62.0612,223309.0
2020-06-15 09:30:00,70.41,70.72,69.72,70.69,71221.0,60.8767,61.1448,60.2802,61.1188,71221.0
2020-06-15 10:00:00,70.64,71.15,70.44,70.93,64157.0,61.0756,61.5165,60.9027,61.3263,64157.0
2020-06-15 10:30:00,71.04,71.13,70.45,70.7,73971.0,61.4214,61.4992,60.9113,61.1275,73971.0
2020-06-15 11:00:00,70.7,71.37,70.67,71.25,42702.0,61.1275,61.7068,61.1015,61.603,42702.0
2020-06-15 11:30:00,71.24,71.53,71.11,71.44,39164.0,61.5944,61.8451,61.482,61.7673,39164.0
2020-06-15 12:00:00,71.41,71.82,71.35,71.61,40157.0,61.7413,62.0958,61.6895,61.9143,40157.0
2020-06-15 12:30:00,71.6,71.94,71.51,71.84,30809.0,61.9056,62.1996,61.8278,62.1131,30809.0
2020-06-15 13:00:00,71.82,72.28,71.79,72.0,48652.0,62.0958,62.4935,62.0699,62.2515,48652.0
2020-06-15 13:30:00,72.03,72.08,71.51,71.55,29667.0,62.2774,62.3206,61.8278,61.8624,29667.0
2020-06-15 14:00:00,71.58,72.83,71.58,72.58,53351.0,61.8883,62.9691,61.8883,62.7529,53351.0
2020-06-15 14:30:00,72.62,72.71,72.09,72.12,53157.0,62.7875,62.8653,62.3293,62.3552,53157.0
2020-06-15 15:00:00,72.14,72.43,71.79,71.88,70518.0,62.3725,62.6232,62.0699,62.1477,70518.0
2020-06-15 15:30:00,71.87,72.5,71.64,72.37,317597.0,62.1391,62.6838,61.9402,62.5714,317597.0
2020-06-16 09:30:00,74.06,74.75,73.64,73.89,78267.0,64.0325,64.6291,63.6694,63.8856,78267.0
2020-06-16 10:00:00,73.95,74.12,73.56,74.04,56225.0,63.9374,64.0844,63.6002,64.0152,56225.0
2020-06-16 10:30:00,74.08,74.27,72.7,72.85,66488.0,64.0498,64.2141,62.8567,62.9864,66488.0
2020-06-16 11:00:00,72.86,73.58,72.58,73.53,33477.0,62.995,63.6175,62.7529,63.5743,33477.0
2020-06-16 11:30:00,73.54,73.74,73.16,73.17,60141.0,63.5829,63.7559,63.2544,63.263,60141.0
2020-06-16 12:00:00,73.19,73.37,72.99,73.18,30998.0,63.2803,63.436,63.1074,63.2717,30998.0
2020-06-16 12:30:00,73.2,73.59,73.19,73.46,33413.0,63.289,63.6262,63.2803,63.5138,33413.0
2020-06-16 13:00:00,73.52,73.79,73.16,73.3,174224.0,63.5657,63.7991,63.2544,63.3754,174224.0
2020-06-16 13:30:00,73.32,73.34,72.93,72.93,59730.0,63.3927,63.41,63.0555,63.0555,59730.0
2020-06-16 14:00:00,72.92,73.25,72.76,72.99,70154.0,63.0469,63.3322,62.9086,63.1074,70154.0
2020-06-16 14:30:00,72.96,73.21,72.82,72.97,153236.0,63.0815,63.2976,62.9604,63.0901,153236.0
2020-06-16 15:00:00,72.98,73.05,72.27,72.53,264285.0,63.0988,63.1593,62.4849,62.7097,264285.0
2020-06-16 15:30:00,72.51,72.9,72.15,72.59,349729.0,62.6924,63.0296,62.3811,62.7616,349729.0
2020-06-17 09:30:00,72.72,72.87,71.58,71.77,114859.0,62.874,63.0037,61.8883,62.0526,114859.0
2020-06-17 10:00:00,71.79,72.04,71.4,71.59,58335.0,62.0699,62.286,61.7327,61.897,58335.0
2020-06-17 10:30:00,71.55,71.91,71.47,71.66,77057.0,61.8624,62.1736,61.7932,61.9575,77057.0
2020-06-17 11:00:00,71.65,71.78,71.41,71.58,60947.0,61.9488,62.0612,61.7413,61.8883,60947.0
2020-06-17 11:30:00,71.59,71.97,71.55,71.93,47704.0,61.897,62.2255,61.8624,62.1909,47704.0
2020-06-17 12:00:00,71.91,72.17,71.81,72.13,62655.0,62.1736,62.3984,62.0872,62.3639,62655.0
2020-06-17 12:30:00,72.12,72.33,72.06,72.17,97073.0,62.3552,62.5368,62.3033,62.3984,97073.0
2020-06-17 13:00:00,72.21,72.63,72.19,72.6,73940.0,62.433,62.7962,62.4157,62.7702,73940.0
2020-06-17 13:30:00,72.59,72.85,72.54,72.77,38096.0,62.7616,62.9864,62.7183,62.9172,38096.0
2020-06-17 14:00:00,72.76,72.91,72.63,72.81,40487.0,62.9086,63.0382,62.7962,62.9518,40487.0
2020-06-17 14:30:00,72.82,73.03,72.75,72.78,90708.0,62.9604,63.142,62.8999,62.9258,90708.0
2020-06-17 15:00:00,72.76,72.76,72.52,72.68,84649.0,62.9086,62.9086,62.701,62.8394,84649.0
2020-06-17 15:30:00,72.67,72.75,72.17,72.45,649108.0,62.8307,62.8999,62.3984,62.6405,649108.0
2020-06-18 09:30:00,71.91,72.09,71.36,71.8,76365.0,62.1736,62.3293,61.6981,62.0785,76365.0
2020-06-18 10:00:00,71.83,72.07,70.7,70.77,124111.0,62.1045,62.312,61.1275,61.188,124111.0
2020-06-18 10:30:00,70.78,71.3,70.61,71.27,95726.0,61.1966,61.6462,61.0497,61.6203,95726.0
2020-06-18 11:00:00,71.27,71.49,71.16,71.35,87760.0,61.6203,61.8105,61.5252,61.6895,87760.0
2020-06-18 11:30:00,71.33,71.6,71.21,71.21,57685.0,61.6722,61.9056,61.5684,61.5684,57685.0
2020-06-18 12:00:00,71.2,71.25,70.92,71.1,49341.0,61.5598,61.603,61.3177,61.4733,49341.0
2020-06-18 12:30:00,71.09,71.25,70.9,71.23,38893.0,61.4647,61.603,61.3004,61.5857,38893.0
2020-06-18 13:00:00,71.24,71.41,71.21,71.28,46393.0,61.5944,61.7413,61.5684,61.6289,46393.0
2020-06-18 13:30:00,71.27,71.67,71.25,71.59,101450.0,61.6203,61.9661,61.603,61.897,101450.0
2020-06-18 14:00:00,71.59,71.93,71.48,71.87,75993.0,61.897,62.1909,61.8019,62.1391,75993.0
2020-06-18 14:30:00,71.87,72.27,71.81,72.06,96057.0,62.1391,62.4849,62.0872,62.3033,96057.0
2020-06-18 15:00:00,72.03,72.34,71.84,72.28,184810.0,62.2774,62.5454,62.1131,62.4935,184810.0
2020-06-18 15:30:00,72.25,72.55,72.21,72.49,373375.0,62.4676,62.727,62.433,62.6751,373375.0
2020-06-19 09:30:00,73.07,73.3,72.6,72.89,326067.0,63.1766,63.3754,62.7702,63.021,326067.0
2020-06-19 10:00:00,72.91,73.16,72.45,73.12,193290.0,63.0382,63.2544,62.6405,63.2198,193290.0
2020-06-19 10:30:00,73.09,73.14,72.81,72.87,102347.0,63.1939,63.2371,62.9518,63.0037,102347.0
2020-06-19 11:00:00,72.9,73.0,72.58,72.67,199292.0,63.0296,63.1161,62.7529,62.8307,199292.0
2020-06-19 11:30:00,72.65,72.75,72.4,72.51,54030.0,62.8134,62.8999,62.5973,62.6924,54030.0
2020-06-19 12:00:00,72.52,72.52,71.58,72.09,73171.0,62.701,62.701,61.8883,62.3293,73171.0
2020-06-19 12:30:00,72.11,72.39,71.97,72.36,62718.0,62.3466,62.5886,62.2255,62.5627,62718.0
2020-06-19 13:00:00,72.35,72.47,72.06,72.1,63851.0,62.5541,62.6578,62.3033,62.3379,63851.0
2020-06-19 13:30:00,72.07,72.07,71.68,71.68,52334.0,62.312,62.312,61.9748,61.9748,52334.0
2020-06-19 14:00:00,71.67,71.85,71.52,71.64,59585.0,61.9661,62.1218,61.8364,61.9402,59585.0
2020-06-19 14:30:00,71.62,72.07,71.53,72.01,56339.0,61.9229,62.312,61.8451,62.2601,56339.0
2020-06-19 15:00:00,72.0,72.16,71.69,72.11,88232.0,62.2515,62.3898,61.9834,62.3466,88232.0
2020-06-19 15:30:00,72.14,72.14,69.74,69.79,838284.0,62.3725,62.3725,60.2975,60.3407,838284.0
2020-06-22 09:30:00,69.53,69.83,68.28,69.7,231949.0,60.1159,60.3753,59.0351,60.2629,231949.0
2020-06-22 10:00:00,69.69,70.69,69.58,70.64,175296.0,60.2542,61.1188,60.1591,61.0756,175296.0
2020-06-22 10:30:00,70.65,71.14,70.48,71.01,83942.0,61.0842,61.5079,60.9373,61.3955,83942.0
2020-06-22 11:00:00,70.97,71.34,70.9,70.98,88469.0,61.3609,61.6808,61.3004,61.3696,88469.0
2020-06-22 11:30:00,71.01,71.17,70.83,70.93,67096.0,61.3955,61.5338,61.2399,61.3263,67096.0
2020-06-22 12:00:00,70.94,71.16,70.78,70.82,40784.0,61.335,61.5252,61.1966,61.2312,40784.0
2020-06-22 12:30:00,70.79,70.85,70.54,70.55,37903.0,61.2053,61.2572,60.9891,60.9978,37903.0
2020-06-22 13:00:00,70.53,70.74,70.33,70.43,48335.0,60.9805,61.1621,60.8076,60.894,48335.0
2020-06-22 13:30:00,70.42,70.6,70.37,70.58,47858.0,60.8854,61.041,60.8422,61.0237,47858.0
2020-06-22 14:00:00,70.57,70.59,70.29,70.56,53599.0,61.0151,61.0324,60.773,61.0064,53599.0
2020-06-22 14:30:00,70.56,70.6,70.4,70.51,73966.0,61.0064,61.041,60.8681,60.9632,73966.0
2020-06-22 15:00:00,70.49,70.55,70.12,70.31,63999.0,60.9459,60.9978,60.626,60.7903,63999.0
2020-06-22 15:30:00,70.33,70.69,70.32,70.64,176201.0,60.8076,61.1188,60.7989,61.0756,176201.0
2020-06-23 09:30:00,71.33,71.33,70.45,70.48,66300.0,61.6722,61.6722,60.9113,60.9373,66300.0
2020-06-23 10:00:00,70.5,70.59,69.93,70.08,42997.0,60.9545,61.0324,60.4617,60.5914,42997.0
2020-06-23 10:30:00,70.09,70.14,69.26,69.4,54327.0,60.6001,60.6433,59.8824,60.0035,54327.0
2020-06-23 11:00:00,69.38,69.7,69.21,69.21,75521.0,59.9862,60.2629,59.8392,59.8392,75521.0
2020-06-23 11:30:00,69.22,69.57,69.18,69.42,72097.0,59.8479,60.1505,59.8133,60.0208,72097.0
2020-06-23 12:00:00,69.43,69.58,69.33,69.36,59517.0,60.0294,60.1591,59.943,59.9689,59517.0
2020-06-23 12:30:00,69.36,69.57,69.34,69.5,47441.0,59.9689,60.1505,59.9516,60.0899,47441.0
2020-06-23 13:00:00,69.49,69.92,69.44,69.81,35153.0,60.0813,60.4531,60.0381,60.358,35153.0
2020-06-23 13:30:00,69.81,69.99,69.74,69.93,49651.0,60.358,60.5136,60.2975,60.4617,49651.0
2020-06-23 14:00:00,69.93,69.93,69.54,69.67,52900.0,60.4617,60.4617,60.1245,60.2369,52900.0
2020-06-23 14:30:00,69.64,69.79,69.56,69.74,52851.0,60.211,60.3407,60.1418,60.2975,52851.0
2020-06-23 15:00:00,69.73,69.9,69.6,69.89,51349.0,60.2888,60.4358,60.1764,60.4271,51349.0
2020-06-23 15:30:00,69.88,70.03,69.76,70.0,323159.0,60.4185,60.5482,60.3147,60.5222,323159.0
2020-06-24 09:30:00,69.34,69.87,68.98,69.69,66075.0,59.9516,60.4098,59.6404,60.2542,66075.0
2020-06-24 10:00:00,69.69,69.72,69.36,69.47,57761.0,60.2542,60.2802,59.9689,60.064,57761.0
2020-06-24 10:30:00,69.45,69.61,68.95,68.96,159239.0,60.0467,60.1851,59.6144,59.6231,159239.0
2020-06-24 11:00:00,68.91,69.0,68.6,68.74,39651.0,59.5798,59.6576,59.3118,59.4328,39651.0
2020-06-24 11:30:00,68.73,68.76,68.26,68.54,70309.0,59.4242,59.4501,59.0178,59.2599,70309.0
2020-06-24 12:00:00,68.5,68.63,68.42,68.45,59060.0,59.2253,59.3377,59.1562,59.1821,59060.0
2020-06-24 12:30:00,68.44,68.79,68.32,68.75,64677.0,59.1735,59.4761,59.0697,59.4415,64677.0
2020-06-24 13:00:00,68.72,68.89,68.56,68.61,59228.0,59.4156,59.5625,59.2772,59.3204,59228.0
2020-06-24 13:30:00,68.59,68.76,68.39,68.76,89668.0,59.3032,59.4501,59.1302,59.4501,89668.0
2020-06-24 14:00:00,68.78,69.37,68.66,69.37,112487.0,59.4674,59.9775,59.3637,59.9775,112487.0
2020-06-24 14:30:00,69.34,69.41,69.03,69.04,45378.0,59.9516,60.0121,59.6836,59.6922,45378.0
2020-06-24 15:00:00,69.06,69.51,69.05,69.27,69030.0,59.7095,60.0986,59.7009,59.8911,69030.0
2020-06-24 15:30:00,69.29,69.68,69.22,69.45,263868.0,59.9084,60.2456,59.8479,60.0467,263868.0
2020-06-25 09:30:00,69.44,69.44,67.94,67.94,65319.0,60.0381,60.0381,58.7412,58.7412,65319.0
2020-06-25 10:00:00,67.93,68.35,67.87,67.89,29500.0,58.7325,59.0957,58.6806,58.6979,29500.0
2020-06-25 10:30:00,67.9,67.93,67.58,67.63,36855.0,58.7066,58.7325,58.4299,58.4731,36855.0
2020-06-25 11:00:00,67.58,67.6,67.29,67.33,37673.0,58.4299,58.4472,58.1792,58.2138,37673.0
2020-06-25 11:30:00,67.28,67.41,67.14,67.41,35886.0,58.1705,58.2829,58.0495,58.2829,35886.0
2020-06-25 12:00:00,67.44,67.65,67.23,67.62,34230.0,58.3089,58.4904,58.1273,58.4645,34230.0
2020-06-25 12:30:00,67.62,68.05,67.58,67.92,35447.0,58.4645,58.8363,58.4299,58.7239,35447.0
2020-06-25 13:00:00,67.93,68.08,67.82,68.0,54502.0,58.7325,58.8622,58.6374,58.793,54502.0
2020-06-25 13:30:00,67.99,68.21,67.9,68.1,48706.0,58.7844,58.9746,58.7066,58.8795,48706.0
2020-06-25 14:00:00,68.09,68.4,68.09,68.39,57633.0,58.8709,59.1389,58.8709,59.1302,57633.0
2020-06-25 14:30:00,68.39,68.39,68.07,68.18,32518.0,59.1302,59.1302,58.8536,58.9487,32518.0
2020-06-25 15:00:00,68.16,68.66,68.1,68.53,60847.0,58.9314,59.3637,58.8795,59.2513,60847.0
2020-06-25 15:30:00,68.52,68.89,68.5,68.81,291562.0,59.2426,59.5625,59.2253,59.4934,291562.0
2020-06-26 09:30:00,68.52,69.37,68.41,69.06,50997.0,59.2426,59.9775,59.1475,59.7095,50997.0
2020-06-26 10:00:00,69.15,69.58,69.15,69.23,75911.0,59.7873,60.1591,59.7873,59.8565,75911.0
2020-06-26 10:30:00,69.25,69.25,68.46,68.63,153265.0,59.8738,59.8738,59.1908,59.3377,153265.0
2020-06-26 11:00:00,68.67,68.75,67.86,67.9,105081.0,59.3723,59.4415,58.672,58.7066,105081.0
2020-06-26 11:30:00,67.93,68.11,67.75,67.95,43740.0,58.7325,58.8881,58.5769,58.7498,43740.0
2020-06-26 12:00:00,67.96,67.98,67.65,67.92,37678.0,58.7585,58.7757,58.4904,58.7239,37678.0
2020-06-26 12:30:00,67.94,68.34,67.83,68.34,54854.0,58.7412,59.087,58.6461,59.087,54854.0
2020-06-26 13:00:00,68.3,68.55,68.23,68.55,79734.0,59.0524,59.2686,58.9919,59.2686,79734.0
2020-06-26 13:30:00,68.54,68.84,68.5,68.78,85746.0,59.2599,59.5193,59.2253,59.4674,85746.0
2020-06-26 14:00:00,68.77,68.8,68.65,68.73,135695.0,59.4588,59.4847,59.355,59.4242,135695.0
2020-06-26 14:30:00,68.73,68.9,68.52,68.74,276804.0,59.4242,59.5712,59.2426,59.4328,276804.0
2020-06-26 15:00:00,68.74,68.82,68.34,68.53,151889.0,59.4328,59.502,59.087,59.2513,151889.0
2020-06-26 15:30:00,68.51,69.21,68.23,68.9,731550.0,59.234,59.8392,58.9919,59.5712,731550.0
2020-06-29 09:30:00,69.44,69.66,68.53,69.24,65008.0,60.0381,60.2283,59.2513,59.8651,65008.0
2020-06-29 10:00:00,69.26,69.59,69.24,69.44,63058.0,59.8824,60.1678,59.8651,60.0381,63058.0
2020-06-29 10:30:00,69.47,69.8,69.44,69.46,97941.0,60.064,60.3493,60.0381,60.0554,97941.0
2020-06-29 11:00:00,69.49,69.77,69.45,69.74,40374.0,60.0813,60.3234,60.0467,60.2975,40374.0
2020-06-29 11:30:00,69.7,69.7,69.32,69.32,77550.0,60.2629,60.2629,59.9343,59.9343,77550.0
2020-06-29 12:00:00,69.34,69.51,69.2,69.21,30034.0,59.9516,60.0986,59.8306,59.8392,30034.0
2020-06-29 12:30:00,69.22,69.25,69.04,69.14,31824.0,59.8479,59.8738,59.6922,59.7787,31824.0
2020-06-29 13:00:00,69.15,69.41,69.15,69.34,28811.0,59.7873,60.0121,59.7873,59.9516,28811.0
2020-06-29 13:30:00,69.34,69.39,69.21,69.25,29100.0,59.9516,59.9948,59.8392,59.8738,29100.0
2020-06-29 14:00:00,69.25,69.44,69.23,69.36,34313.0,59.8738,60.0381,59.8565,59.9689,34313.0
2020-06-29 14:30:00,69.36,69.59,69.24,69.53,57071.0,59.9689,60.1678,59.8651,60.1159,57071.0
2020-06-29 15:00:00,69.52,69.62,69.32,69.55,32185.0,60.1072,60.1937,59.9343,60.1332,32185.0
2020-06-29 15:30:00,69.58,69.76,69.27,69.75,155670.0,60.1591,60.3147,59.8911,60.3061,155670.0
2020-06-30 09:30:00,69.7,70.22,69.6,69.75,50799.0,60.2629,60.7125,60.1764,60.3061,50799.0
2020-06-30 10:00:00,69.67,70.25,69.67,70.2,26839.0,60.2369,60.7384,60.2369,60.6952,26839.0
2020-06-30 10:30:00,70.22,70.39,69.92,70.37,36956.0,60.7125,60.8594,60.4531,60.8422,36956.0
2020-06-30 11:00:00,70.37,70.63,70.27,70.56,59244.0,60.8422,61.0669,60.7557,61.0064,59244.0
2020-06-30 11:30:00,70.55,70.56,70.16,70.3,29841.0,60.9978,61.0064,60.6606,60.7816,29841.0
2020-06-30 12:00:00,70.26,70.26,70.06,70.07,38924.0,60.747,60.747,60.5741,60.5828,38924.0
2020-06-30 12:30:00,70.05,70.11,69.85,69.85,43652.0,60.5655,60.6174,60.3926,60.3926,43652.0
2020-06-30 13:00:00,69.91,70.05,69.83,70.03,46765.0,60.4444,60.5655,60.3753,60.5482,46765.0
2020-06-30 13:30:00,70.02,70.04,69.71,69.82,47978.0,60.5395,60.5568,60.2715,60.3666,47978.0
2020-06-30 14:00:00,69.81,70.07,69.75,70.06,42929.0,60.358,60.5828,60.3061,60.5741,42929.0
2020-06-30 14:30:00,70.05,70.19,70.0,70.16,38202.0,60.5655,60.6865,60.5222,60.6606,38202.0
2020-06-30 15:00:00,70.19,70.32,69.99,70.3,64624.0,60.6865,60.7989,60.5136,60.7816,64624.0
2020-06-30 15:30:00,70.3,70.7,70.21,70.35,203373.0,60.7816,61.1275,60.7038,60.8249,203373.0
2020-07-01 09:30:00,70.34,71.44,70.26,71.19,178809.0,60.8162,61.7673,60.747,61.5511,178809.0
2020-07-01 10:00:00,71.19,71.38,71.1,71.25,100265.0,61.5511,61.7154,61.4733,61.603,100265.0
2020-07-01 10:30:00,71.27,71.42,71.05,71.4,69799.0,61.6203,61.75,61.4301,61.7327,69799.0
2020-07-01 11:00:00,71.42,71.44,70.98,71.01,94692.0,61.75,61.7673,61.3696,61.3955,94692.0
2020-07-01 11:30:00,71.0,71.49,70.96,71.32,55332.0,61.3869,61.8105,61.3523,61.6635,55332.0
2020-07-01 12:00:00,71.35,71.52,71.28,71.48,76751.0,61.6895,61.8364,61.6289,61.8019,76751.0
2020-07-01 12:30:00,71.49,71.87,71.48,71.75,88769.0,61.8105,62.1391,61.8019,62.0353,88769.0
2020-07-01 13:00:00,71.78,71.92,71.67,71.86,29295.0,62.0612,62.1823,61.9661,62.1304,29295.0
2020-07-01 13:30:00,71.86,71.9,71.78,71.89,51227.0,62.1304,62.165,62.0612,62.1563,51227.0
2020-07-01 14:00:00,71.87,72.32,71.87,72.29,67638.0,62.1391,62.5281,62.1391,62.5022,67638.0
2020-07-01 14:30:00,72.29,72.58,72.17,72.51,60105.0,62.5022,62.7529,62.3984,62.6924,60105.0
2020-07-01 15:00:00,72.5,72.66,72.42,72.61,117091.0,62.6838,62.8221,62.6146,62.7789,117091.0
2020-07-01 15:30:00,72.62,72.75,72.43,72.5,218655.0,62.7875,62.8999,62.6232,62.6838,218655.0
2020-07-02 09:30:00,72.83,73.42,72.8,73.33,177120.0,62.9691,63.4792,62.9431,63.4014,177120.0
2020-07-02 10:00:00,73.42,73.46,72.77,72.94,62554.0,63.4792,63.5138,62.9172,63.0642,62554.0
2020-07-02 10:30:00,72.92,73.21,72.8,72.84,51385.0,63.0469,63.2976,62.9431,62.9777,51385.0
2020-07-02 11:00:00,72.84,73.16,72.79,73.11,38466.0,62.9777,63.2544,62.9345,63.2112,38466.0
2020-07-02 11:30:00,73.16,73.52,73.16,73.33,57253.0,63.2544,63.5657,63.2544,63.4014,57253.0
2020-07-02 12:00:00,73.31,73.31,73.07,73.23,59754.0,63.3841,63.3841,63.1766,63.3149,59754.0
2020-07-02 12:30:00,73.23,73.3,73.05,73.26,34969.0,63.3149,63.3754,63.1593,63.3409,34969.0
2020-07-02 13:00:00,73.25,73.29,73.18,73.21,63863.0,63.3322,63.3668,63.2717,63.2976,63863.0
2020-07-02 13:30:00,73.22,73.57,73.21,73.47,48864.0,63.3063,63.6089,63.2976,63.5224,48864.0
2020-07-02 14:00:00,73.47,73.69,73.36,73.69,64663.0,63.5224,63.7126,63.4273,63.7126,64663.0
2020-07-02 14:30:00,73.69,73.83,73.67,73.7,88588.0,63.7126,63.8337,63.6953,63.7213,88588.0
2020-07-02 15:00:00,73.69,73.75,73.48,73.62,117061.0,63.7126,63.7645,63.5311,63.6521,117061.0
2020-07-02 15:30:00,73.64,73.64,73.01,73.2,360093.0,63.6694,63.6694,63.1247,63.289,360093.0
2020-07-06 09:30:00,73.62,74.48,73.45,73.96,127863.0,63.6521,64.3957,63.5051,63.9461,127863.0
2020-07-06 10:00:00,74.03,74.09,73.4,73.55,77381.0,64.0066,64.0585,63.4619,63.5916,77381.0
2020-07-06 10:30:00,73.48,73.48,73.04,73.18,53804.0,63.5311,63.5311,63.1506,63.2717,53804.0
2020-07-06 11:00:00,73.17,73.34,73.16,73.23,65416.0,63.263,63.41,63.2544,63.3149,65416.0
2020-07-06 11:30:00,73.24,73.27,72.81,72.88,46790.0,63.3236,63.3495,62.9518,63.0123,46790.0
2020-07-06 12:00:00,72.88,72.92,72.46,72.52,34417.0,63.0123,63.0469,62.6492,62.701,34417.0
2020-07-06 12:30:00,72.5,72.84,72.5,72.77,32056.0,62.6838,62.9777,62.6838,62.9172,32056.0
2020-07-06 13:00:00,72.79,73.06,72.78,72.98,36986.0,62.9345,63.1679,62.9258,63.0988,36986.0
2020-07-06 13:30:00,72.99,73.14,72.98,73.09,38646.0,63.1074,63.2371,63.0988,63.1939,38646.0
2020-07-06 14:00:00,73.09,73.19,72.94,73.19,65718.0,63.1939,63.2803,63.0642,63.2803,65718.0
2020-07-06 14:30:00,73.2,73.23,73.0,73.03,80482.0,63.289,63.3149,63.1161,63.142,80482.0
2020-07-06 15:00:00,73.02,73.25,73.01,73.2,108467.0,63.1334,63.3322,63.1247,63.289,108467.0
2020-07-06 15:30:00,73.2,73.43,73.16,73.33,258729.0,63.289,63.4878,63.2544,63.4014,258729.0
2020-07-07 09:30:00,72.6,72.74,72.04,72.69,64698.0,62.7702,62.8913,62.286,62.848,64698.0
2020-07-07 10:00:00,72.69,73.18,72.68,72.86,47068.0,62.848,63.2717,62.8394,62.995,47068.0
2020-07-07 10:30:00,72.88,73.34,72.87,73.09,43281.0,63.0123,63.41,63.0037,63.1939,43281.0
2020-07-07 11:00:00,73.03,73.22,72.81,72.97,52487.0,63.142,63.3063,62.9518,63.0901,52487.0
2020-07-07 11:30:00,72.98,72.98,72.56,72.61,30961.0,63.0988,63.0988,62.7356,62.7789,30961.0
2020-07-07 12:00:00,72.61,72.72,72.52,72.61,36455.0,62.7789,62.874,62.701,62.7789,36455.0
2020-07-07 12:30:00,72.53,72.65,72.42,72.62,37340.0,62.7097,62.8134,62.6146,62.7875,37340.0
2020-07-07 13:00:00,72.62,72.98,72.62,72.94,40039.0,62.7875,63.0988,62.7875,63.0642,40039.0
2020-07-07 13:30:00,72.94,73.14,72.85,73.12,36095.0,63.0642,63.2371,62.9864,63.2198,36095.0
2020-07-07 14:00:00,73.13,73.22,72.88,73.2,34803.0,63.2285,63.3063,63.0123,63.289,34803.0
2020-07-07 14:30:00,73.21,73.29,72.99,73.22,49882.0,63.2976,63.3668,63.1074,63.3063,49882.0
2020-07-07 15:00:00,73.23,73.46,73.21,73.46,82654.0,63.3149,63.5138,63.2976,63.5138,82654.0
2020-07-07 15:30:00,73.46,73.47,73.11,73.35,159443.0,63.5138,63.5224,63.2112,63.4187,159443.0
2020-07-08 09:30:00,73.27,73.61,72.81,73.43,62403.0,63.3495,63.6435,62.9518,63.4878,62403.0
2020-07-08 10:00:00,73.41,73.54,73.02,73.32,59204.0,63.4705,63.5829,63.1334,63.3927,59204.0
2020-07-08 10:30:00,73.41,73.5,73.16,73.4,38267.0,63.4705,63.5484,63.2544,63.4619,38267.0
2020-07-08 11:00:00,73.41,73.49,73.15,73.26,34750.0,63.4705,63.5397,63.2457,63.3409,34750.0
2020-07-08 11:30:00,73.29,73.67,73.24,73.61,41533.0,63.3668,63.6953,63.3236,63.6435,41533.0
2020-07-08 12:00:00,73.61,73.84,73.53,73.83,31472.0,63.6435,63.8423,63.5743,63.8337,31472.0
2020-07-08 12:30:00,73.81,73.98,73.74,73.93,110619.0,63.8164,63.9634,63.7559,63.9201,110619.0
2020-07-08 13:00:00,73.92,74.03,73.76,73.82,53272.0,63.9115,64.0066,63.7732,63.825,53272.0
2020-07-08 13:30:00,73.81,74.29,73.8,74.2,53965.0,63.8164,64.2314,63.8077,64.1536,53965.0
2020-07-08 14:00:00,74.23,74.27,73.99,74.2,68524.0,64.1795,64.2141,63.972,64.1536,68524.0
2020-07-08 14:30:00,74.21,74.22,73.94,74.08,60443.0,64.1622,64.1709,63.9288,64.0498,60443.0
2020-07-08 15:00:00,74.09,74.3,74.06,74.26,54299.0,64.0585,64.24,64.0325,64.2055,54299.0
2020-07-08 15:30:00,74.27,74.27,73.85,73.94,135884.0,64.2141,64.2141,63.851,63.9288,135884.0
2020-07-09 09:30:00,73.55,73.55,72.65,72.84,34776.0,63.5916,63.5916,62.8134,62.9777,34776.0
2020-07-09 10:00:00,72.79,73.04,72.31,72.4,43219.0,62.9345,63.1506,62.5195,62.5973,43219.0
2020-07-09 10:30:00,72.39,72.63,71.88,71.93,37493.0,62.5886,62.7962,62.1477,62.1909,37493.0
2020-07-09 11:00:00,71.91,72.4,71.66,72.14,88607.0,62.1736,62.5973,61.9575,62.3725,88607.0
2020-07-09 11:30:00,72.14,72.48,72.07,72.4,47300.0,62.3725,62.6665,62.312,62.5973,47300.0
2020-07-09 12:00:00,72.4,73.1,72.4,72.94,51400.0,62.5973,63.2025,62.5973,63.0642,51400.0
2020-07-09 12:30:00,72.95,73.06,72.76,72.9,39342.0,63.0728,63.1679,62.9086,63.0296,39342.0
2020-07-09 13:00:00,72.9,73.08,72.88,73.08,25294.0,63.0296,63.1852,63.0123,63.1852,25294.0
2020-07-09 13:30:00,73.05,73.19,72.97,73.03,21185.0,63.1593,63.2803,63.0901,63.142,21185.0
2020-07-09 14:00:00,73.0,73.39,72.99,73.39,27259.0,63.1161,63.4533,63.1074,63.4533,27259.0
2020-07-09 14:30:00,73.37,73.56,73.26,73.49,40338.0,63.436,63.6002,63.3409,63.5397,40338.0
2020-07-09 15:00:00,73.5,73.88,73.47,73.51,94064.0,63.5484,63.8769,63.5224,63.557,94064.0
2020-07-09 15:30:00,73.54,73.93,73.45,73.65,332325.0,63.5829,63.9201,63.5051,63.6781,332325.0
2020-07-10 09:30:00,73.6,74.5,73.6,74.08,64221.0,63.6348,64.413,63.6348,64.0498,64221.0
2020-07-10 10:00:00,74.15,74.76,73.95,74.73,87992.0,64.1104,64.6378,63.9374,64.6118,87992.0
2020-07-10 10:30:00,74.69,74.86,74.54,74.73,54664.0,64.5772,64.7242,64.4475,64.6118,54664.0
2020-07-10 11:00:00,74.72,74.87,74.6,74.77,36679.0,64.6032,64.7329,64.4994,64.6464,36679.0
2020-07-10 11:30:00,74.77,74.85,74.61,74.8,36520.0,64.6464,64.7156,64.5081,64.6723,36520.0
2020-07-10 12:00:00,74.73,74.99,74.55,74.56,45457.0,64.6118,64.8366,64.4562,64.4648,45457.0
2020-07-10 12:30:00,74.55,74.87,74.4,74.87,42747.0,64.4562,64.7329,64.3265,64.7329,42747.0
2020-07-10 13:00:00,74.87,74.96,74.57,74.65,57450.0,64.7329,64.8107,64.4735,64.5427,57450.0
2020-07-10 13:30:00,74.68,75.04,74.68,74.91,34391.0,64.5686,64.8798,64.5686,64.7675,34391.0
2020-07-10 14:00:00,74.92,74.98,74.78,74.92,41814.0,64.7761,64.828,64.6551,64.7761,41814.0
2020-07-10 14:30:00,74.94,75.06,74.83,74.87,42202.0,64.7934,64.8971,64.6983,64.7329,42202.0
2020-07-10 15:00:00,74.86,75.0,74.66,74.73,57701.0,64.7242,64.8453,64.5513,64.6118,57701.0
2020-07-10 15:30:00,74.73,74.85,74.46,74.51,188664.0,64.6118,64.7156,64.3784,64.4216,188664.0
2020-07-13 09:30:00,74.69,75.0,74.49,74.86,43105.0,64.5772,64.8453,64.4043,64.7242,43105.0
2020-07-13 10:00:00,74.95,75.7,74.88,75.58,39198.0,64.802,65.4505,64.7415,65.3467,39198.0
2020-07-13 10:30:00,75.58,75.72,75.27,75.49,25927.0,65.3467,65.4678,65.0787,65.2689,25927.0
2020-07-13 11:00:00,75.46,75.89,75.45,75.83,22466.0,65.243,65.6148,65.2343,65.5629,22466.0
2020-07-13 11:30:00,75.87,75.87,75.54,75.54,23451.0,65.5975,65.5975,65.3122,65.3122,23451.0
2020-07-13 12:00:00,75.55,75.66,75.49,75.61,21949.0,65.3208,65.4159,65.2689,65.3727,21949.0
2020-07-13 12:30:00,75.57,75.75,75.51,75.66,32278.0,65.3381,65.4937,65.2862,65.4159,32278.0
2020-07-13 13:00:00,75.69,75.98,75.69,75.91,37124.0,65.4418,65.6926,65.4418,65.6321,37124.0
2020-07-13 13:30:00,75.94,75.99,75.78,75.9,39332.0,65.658,65.7012,65.5197,65.6234,39332.0
2020-07-13 14:00:00,75.9,76.04,75.64,75.83,229600.0,65.6234,65.7445,65.3986,65.5629,229600.0
2020-07-13 14:30:00,75.81,75.89,75.55,75.6,110895.0,65.5456,65.6148,65.3208,65.364,110895.0
2020-07-13 15:00:00,75.6,75.6,75.21,75.27,124392.0,65.364,65.364,65.0268,65.0787,124392.0
2020-07-13 15:30:00,75.3,75.59,75.08,75.56,474860.0,65.1046,65.3554,64.9144,65.3294,474860.0
2020-07-14 09:30:00,75.68,76.85,75.56,76.47,152831.0,65.4332,66.4448,65.3294,66.1162,152831.0
2020-07-14 10:00:00,76.45,76.7,76.13,76.64,95228.0,66.0989,66.3151,65.8223,66.2632,95228.0
2020-07-14 10:30:00,76.64,76.87,76.23,76.35,57915.0,66.2632,66.4621,65.9087,66.0125,57915.0
2020-07-14 11:00:00,76.36,76.44,75.82,75.82,50716.0,66.0211,66.0903,65.5542,65.5542,50716.0
2020-07-14 11:30:00,75.81,76.05,75.67,75.8,103766.0,65.5456,65.7531,65.4245,65.5369,103766.0
2020-07-14 12:00:00,75.83,75.83,75.52,75.59,22826.0,65.5629,65.5629,65.2949,65.3554,22826.0
2020-07-14 12:30:00,75.63,75.81,75.56,75.6,25900.0,65.39,65.5456,65.3294,65.364,25900.0
2020-07-14 13:00:00,75.6,75.71,75.5,75.56,90433.0,65.364,65.4591,65.2776,65.3294,90433.0
2020-07-14 13:30:00,75.56,75.71,75.34,75.48,53816.0,65.3294,65.4591,65.1392,65.2603,53816.0
2020-07-14 14:00:00,75.48,75.99,75.42,75.88,58481.0,65.2603,65.7012,65.2084,65.6061,58481.0
2020-07-14 14:30:00,75.91,76.49,75.88,76.4,99204.0,65.6321,66.1335,65.6061,66.0557,99204.0
2020-07-14 15:00:00,76.4,76.64,76.19,76.63,115216.0,66.0557,66.2632,65.8741,66.2546,115216.0
2020-07-14 15:30:00,76.64,76.92,76.47,76.56,441176.0,66.2632,66.5053,66.1162,66.194,441176.0
2020-07-15 09:30:00,77.31,77.38,76.23,76.54,130355.0,66.8425,66.903,65.9087,66.1768,130355.0
2020-07-15 10:00:00,76.53,77.39,76.42,77.32,87158.0,66.1681,66.9117,66.073,66.8511,87158.0
2020-07-15 10:30:00,77.33,77.58,76.9,77.04,102947.0,66.8598,67.0759,66.488,66.6091,102947.0
2020-07-15 11:00:00,77.07,77.2,76.66,76.88,103982.0,66.635,66.7474,66.2805,66.4707,103982.0
2020-07-15 11:30:00,76.88,76.97,76.25,76.25,51855.0,66.4707,66.5485,65.926,65.926,51855.0
2020-07-15 12:00:00,76.32,76.55,76.2,76.4,41463.0,65.9865,66.1854,65.8828,66.0557,41463.0
2020-07-15 12:30:00,76.39,76.47,76.12,76.41,74936.0,66.0471,66.1162,65.8136,66.0644,74936.0
2020-07-15 13:00:00,76.41,76.51,76.26,76.27,46721.0,66.0644,66.1508,65.9347,65.9433,46721.0
2020-07-15 13:30:00,76.3,76.53,76.2,76.26,55563.0,65.9692,66.1681,65.8828,65.9347,55563.0
2020-07-15 14:00:00,76.19,76.41,76.01,76.22,69719.0,65.8741,66.0644,65.7185,65.9001,69719.0
2020-07-15 14:30:00,76.21,76.25,75.93,75.97,46521.0,65.8914,65.926,65.6493,65.6839,46521.0
2020-07-15 15:00:00,75.96,76.43,75.96,76.3,96786.0,65.6753,66.0816,65.6753,65.9692,96786.0
2020-07-15 15:30:00,76.29,76.45,75.79,75.92,179753.0,65.9606,66.0989,65.5283,65.6407,179753.0
2020-07-16 09:30:00,75.93,76.47,75.79,76.26,116810.0,65.6493,66.1162,65.5283,65.9347,116810.0
2020-07-16 10:00:00,76.23,77.03,76.23,76.71,84844.0,65.9087,66.6004,65.9087,66.3237,84844.0
2020-07-16 10:30:00,76.77,77.21,76.77,77.2,62566.0,66.3756,66.756,66.3756,66.7474,62566.0
2020-07-16 11:00:00,77.16,77.34,76.96,77.08,84275.0,66.7128,66.8684,66.5399,66.6436,84275.0
2020-07-16 11:30:00,77.09,77.2,76.71,76.83,168032.0,66.6523,66.7474,66.3237,66.4275,168032.0
2020-07-16 12:00:00,76.83,76.96,76.59,76.78,75989.0,66.4275,66.5399,66.22,66.3843,75989.0
2020-07-16 12:30:00,76.75,77.02,76.74,76.89,35131.0,66.3583,66.5918,66.3497,66.4794,35131.0
2020-07-16 13:00:00,76.89,76.94,76.55,76.8,43166.0,66.4794,66.5226,66.1854,66.4016,43166.0
2020-07-16 13:30:00,76.82,76.86,76.55,76.59,71517.0,66.4188,66.4534,66.1854,66.22,71517.0
2020-07-16 14:00:00,76.59,76.83,76.46,76.5,48251.0,66.22,66.4275,66.1076,66.1422,48251.0
2020-07-16 14:30:00,76.51,76.77,76.49,76.75,61264.0,66.1508,66.3756,66.1335,66.3583,61264.0
2020-07-16 15:00:00,76.77,77.02,76.7,77.01,56715.0,66.3756,66.5918,66.3151,66.5831,56715.0
2020-07-16 15:30:00,77.02,77.13,76.71,76.79,210815.0,66.5918,66.6869,66.3237,66.3929,210815.0
2020-07-17 09:30:00,77.21,77.8,76.81,77.24,89769.0,66.756,67.2662,66.4102,66.782,89769.0
2020-07-17 10:00:00,77.38,77.93,77.37,77.61,47698.0,66.903,67.3786,66.8944,67.1019,47698.0
2020-07-17 10:30:00,77.61,78.06,77.54,77.96,35877.0,67.1019,67.491,67.0414,67.4045,35877.0
2020-07-17 11:00:00,77.97,78.19,77.91,78.06,53509.0,67.4131,67.6034,67.3613,67.491,53509.0
2020-07-17 11:30:00,78.08,78.3,77.98,78.26,31785.0,67.5082,67.6985,67.4218,67.6639,31785.0
2020-07-17 12:00:00,78.25,78.36,78.16,78.2,45396.0,67.6552,67.7503,67.5774,67.612,45396.0
2020-07-17 12:30:00,78.2,78.32,77.74,77.8,56434.0,67.612,67.7157,67.2143,67.2662,56434.0
2020-07-17 13:00:00,77.81,78.02,77.79,77.93,45450.0,67.2748,67.4564,67.2575,67.3786,45450.0
2020-07-17 13:30:00,77.92,78.48,77.86,78.43,50013.0,67.3699,67.8541,67.318,67.8109,50013.0
2020-07-17 14:00:00,78.45,78.64,78.26,78.61,51987.0,67.8281,67.9924,67.6639,67.9665,51987.0
2020-07-17 14:30:00,78.61,78.84,78.43,78.74,73222.0,67.9665,68.1653,67.8109,68.0789,73222.0
2020-07-17 15:00:00,78.76,78.79,78.54,78.78,83928.0,68.0962,68.1221,67.906,68.1135,83928.0
2020-07-17 15:30:00,78.78,78.91,78.68,78.74,168803.0,68.1135,68.2259,68.027,68.0789,168803.0
2020-07-20 09:30:00,78.44,78.85,78.18,78.58,65643.0,67.8195,68.174,67.5947,67.9405,65643.0
2020-07-20 10:00:00,78.68,79.18,78.52,78.8,43976.0,68.027,68.4593,67.8887,68.1308,43976.0
2020-07-20 10:30:00,78.82,78.96,78.41,78.44,33047.0,68.1481,68.2691,67.7936,67.8195,33047.0
2020-07-20 11:00:00,78.41,78.51,78.05,78.1,29426.0,67.7936,67.88,67.4823,67.5255,29426.0
2020-07-20 11:30:00,78.12,78.14,77.97,78.0,30837.0,67.5428,67.5601,67.4131,67.4391,30837.0
2020-07-20 12:00:00,77.99,78.2,77.85,77.9,29315.0,67.4304,67.612,67.3094,67.3526,29315.0
2020-07-20 12:30:00,77.85,78.05,77.85,77.91,20530.0,67.3094,67.4823,67.3094,67.3613,20530.0
2020-07-20 13:00:00,77.9,77.95,77.8,77.89,27825.0,67.3526,67.3958,67.2662,67.344,27825.0
2020-07-20 13:30:00,77.88,78.17,77.73,78.13,36047.0,67.3353,67.5861,67.2056,67.5515,36047.0
2020-07-20 14:00:00,78.13,78.24,78.01,78.01,38994.0,67.5515,67.6466,67.4477,67.4477,38994.0
2020-07-20 14:30:00,78.03,78.09,77.87,77.91,53533.0,67.465,67.5169,67.3267,67.3613,53533.0
2020-07-20 15:00:00,77.91,78.15,77.82,78.07,58891.0,67.3613,67.5688,67.2834,67.4996,58891.0
2020-07-20 15:30:00,78.05,78.24,77.79,77.79,184950.0,67.4823,67.6466,67.2575,67.2575,184950.0
2020-07-21 09:30:00,77.83,78.23,77.61,78.2,48133.0,67.2921,67.6379,67.1019,67.612,48133.0
2020-07-21 10:00:00,78.21,78.67,78.1,78.28,45576.0,67.6206,68.0184,67.5255,67.6812,45576.0
2020-07-21 10:30:00,78.3,78.68,78.06,78.39,61634.0,67.6985,68.027,67.491,67.7763,61634.0
2020-07-21 11:00:00,78.31,78.47,77.91,77.95,44898.0,67.7071,67.8454,67.3613,67.3958,44898.0
2020-07-21 11:30:00,77.99,78.12,77.78,77.92,54670.0,67.4304,67.5428,67.2489,67.3699,54670.0
2020-07-21 12:00:00,77.88,78.08,77.82,77.98,26457.0,67.3353,67.5082,67.2834,67.4218,26457.0
2020-07-21 12:30:00,77.98,78.03,77.8,77.99,34960.0,67.4218,67.465,67.2662,67.4304,34960.0
2020-07-21 13:00:00,77.98,78.03,77.79,77.86,57229.0,67.4218,67.465,67.2575,67.318,57229.0
2020-07-21 13:30:00,77.87,78.06,77.87,77.88,33544.0,67.3267,67.491,67.3267,67.3353,33544.0
2020-07-21 14:00:00,77.89,77.99,77.61,77.63,43746.0,67.344,67.4304,67.1019,67.1192,43746.0
2020-07-21 14:30:00,77.66,77.89,77.59,77.62,48984.0,67.1451,67.344,67.0846,67.1105,48984.0
2020-07-21 15:00:00,77.65,78.0,77.53,77.84,112614.0,67.1365,67.4391,67.0327,67.3007,112614.0
2020-07-21 15:30:00,77.84,78.03,77.76,78.03,206448.0,67.3007,67.465,67.2316,67.465,206448.0
2020-07-22 09:30:00,77.63,78.55,77.31,78.27,50702.0,67.1192,67.9146,66.8425,67.6725,50702.0
2020-07-22 10:00:00,78.25,78.56,78.01,78.38,21193.0,67.6552,67.9233,67.4477,67.7676,21193.0
2020-07-22 10:30:00,78.48,78.9,78.27,78.67,19060.0,67.8541,68.2172,67.6725,68.0184,19060.0
2020-07-22 11:00:00,78.71,79.1,78.58,79.1,19886.0,68.0529,68.3901,67.9405,68.3901,19886.0
2020-07-22 11:30:00,79.08,79.52,79.0,79.41,33339.0,68.3728,68.7533,68.3037,68.6582,33339.0
2020-07-22 12:00:00,79.39,79.64,79.28,79.51,36340.0,68.6409,68.857,68.5458,68.7446,36340.0
2020-07-22 12:30:00,79.52,80.01,79.43,79.95,121077.0,68.7533,69.1769,68.6755,69.1251,121077.0
2020-07-22 13:00:00,80.0,80.0,79.65,79.65,30390.0,69.1683,69.1683,68.8657,68.8657,30390.0
2020-07-22 13:30:00,79.58,79.79,79.52,79.77,27329.0,68.8051,68.9867,68.7533,68.9694,27329.0
2020-07-22 14:00:00,79.76,80.11,79.74,79.99,19105.0,68.9608,69.2634,68.9435,69.1596,19105.0
2020-07-22 14:30:00,80.04,80.29,79.98,80.25,43717.0,69.2029,69.419,69.151,69.3844,43717.0
2020-07-22 15:00:00,80.24,80.3,79.81,79.9,101900.0,69.3758,69.4277,69.004,69.0818,101900.0
2020-07-22 15:30:00,79.9,80.24,79.76,80.23,205681.0,69.0818,69.3758,68.9608,69.3671,205681.0
2020-07-23 09:30:00,80.23,80.82,80.12,80.27,48230.0,69.3671,69.8773,69.272,69.4017,48230.0
2020-07-23 10:00:00,80.27,80.55,80.22,80.3,28718.0,69.4017,69.6438,69.3585,69.4277,28718.0
2020-07-23 10:30:00,80.34,80.46,79.93,80.23,27474.0,69.4622,69.566,69.1078,69.3671,27474.0
2020-07-23 11:00:00,80.2,80.38,80.06,80.26,32707.0,69.3412,69.4968,69.2202,69.3931,32707.0
2020-07-23 11:30:00,80.26,80.4,80.16,80.28,63690.0,69.3931,69.5141,69.3066,69.4104,63690.0
2020-07-23 12:00:00,80.3,80.48,80.18,80.33,44815.0,69.4277,69.5833,69.3239,69.4536,44815.0
2020-07-23 12:30:00,80.32,80.32,79.89,80.11,69092.0,69.445,69.445,69.0732,69.2634,69092.0
2020-07-23 13:00:00,80.12,80.32,80.1,80.22,91068.0,69.272,69.445,69.2547,69.3585,91068.0
2020-07-23 13:30:00,80.25,80.57,80.25,80.47,36383.0,69.3844,69.6611,69.3844,69.5746,36383.0
2020-07-23 14:00:00,80.39,80.48,79.99,80.29,71577.0,69.5055,69.5833,69.1596,69.419,71577.0
2020-07-23 14:30:00,80.27,80.48,80.15,80.28,73181.0,69.4017,69.5833,69.298,69.4104,73181.0
2020-07-23 15:00:00,80.3,80.51,80.24,80.33,75250.0,69.4277,69.6092,69.3758,69.4536,75250.0
2020-07-23 15:30:00,80.31,80.66,80.13,80.53,321439.0,69.4363,69.7389,69.2807,69.6265,321439.0
2020-07-24 09:30:00,80.61,81.31,80.05,80.05,39842.0,69.6957,70.3009,69.2115,69.2115,39842.0
2020-07-24 10:00:00,80.09,80.49,80.09,80.28,16906.0,69.2461,69.5919,69.2461,69.4104,16906.0
2020-07-24 10:30:00,80.35,80.37,79.85,79.91,30230.0,69.4709,69.4882,69.0386,69.0905,30230.0
2020-07-24 11:00:00,79.9,80.11,79.61,79.68,27755.0,69.0818,69.2634,68.8311,68.8916,27755.0
2020-07-24 11:30:00,79.65,79.7,79.27,79.33,29994.0,68.8657,68.9089,68.5371,68.589,29994.0
2020-07-24 12:00:00,79.42,79.54,79.35,79.39,33774.0,68.6668,68.7706,68.6063,68.6409,33774.0
2020-07-24 12:30:00,79.38,79.65,79.37,79.39,25758.0,68.6322,68.8657,68.6236,68.6409,25758.0
2020-07-24 13:00:00,79.4,79.46,79.28,79.33,21812.0,68.6495,68.7014,68.5458,68.589,21812.0
2020-07-24 13:30:00,79.35,79.4,79.12,79.21,32281.0,68.6063,68.6495,68.4074,68.4852,32281.0
2020-07-24 14:00:00,79.23,79.43,79.17,79.42,22894.0,68.5025,68.6755,68.4507,68.6668,22894.0
2020-07-24 14:30:00,79.41,79.5,79.35,79.42,19418.0,68.6582,68.736,68.6063,68.6668,19418.0
2020-07-24 15:00:00,79.4,79.53,79.3,79.36,33159.0,68.6495,68.7619,68.5631,68.6149,33159.0
2020-07-24 15:30:00,79.37,79.78,79.37,79.52,138769.0,68.6236,68.9781,68.6236,68.7533,138769.0
2020-07-27 09:30:00,79.55,79.55,78.72,78.97,57668.0,68.7792,68.7792,68.0616,68.2777,57668.0
2020-07-27 10:00:00,78.93,79.03,78.48,78.84,46837.0,68.2432,68.3296,67.8541,68.1653,46837.0
2020-07-27 10:30:00,78.82,78.92,78.66,78.72,44217.0,68.1481,68.2345,68.0097,68.0616,44217.0
2020-07-27 11:00:00,78.71,79.24,78.71,79.14,32545.0,68.0529,68.5112,68.0529,68.4247,32545.0
2020-07-27 11:30:00,79.17,79.18,78.8,78.97,20274.0,68.4507,68.4593,68.1308,68.2777,20274.0
2020-07-27 12:00:00,78.97,79.09,78.97,79.04,27758.0,68.2777,68.3815,68.2777,68.3383,27758.0
2020-07-27 12:30:00,79.06,79.11,78.93,79.04,51081.0,68.3556,68.3988,68.2432,68.3383,51081.0
2020-07-27 13:00:00,79.05,79.21,78.99,79.18,19117.0,68.3469,68.4852,68.295,68.4593,19117.0
2020-07-27 13:30:00,79.18,79.5,79.11,79.29,31695.0,68.4593,68.736,68.3988,68.5544,31695.0
2020-07-27 14:00:00,79.27,79.31,78.93,79.05,35635.0,68.5371,68.5717,68.2432,68.3469,35635.0
2020-07-27 14:30:00,79.07,79.16,79.0,79.03,30117.0,68.3642,68.442,68.3037,68.3296,30117.0
2020-07-27 15:00:00,79.06,79.08,78.86,78.92,34892.0,68.3556,68.3728,68.1826,68.2345,34892.0
2020-07-27 15:30:00,78.89,79.11,78.85,79.03,134336.0,68.2086,68.3988,68.174,68.3296,134336.0
2020-07-28 09:30:00,78.75,79.87,78.59,79.8,38535.0,68.0875,69.0559,67.9492,68.9954,38535.0
2020-07-28 10:00:00,79.76,80.36,79.67,80.35,92133.0,68.9608,69.4795,68.883,69.4709,92133.0
2020-07-28 10:30:00,80.34,80.36,79.92,80.13,42611.0,69.4622,69.4795,69.0991,69.2807,42611.0
2020-07-28 11:00:00,80.07,80.4,80.03,80.39,47758.0,69.2288,69.5141,69.1942,69.5055,47758.0
2020-07-28 11:30:00,80.39,80.49,79.78,79.87,27650.0,69.5055,69.5919,68.9781,69.0559,27650.0
2020-07-28 12:00:00,79.86,80.0,79.54,79.56,25962.0,69.0472,69.1683,68.7706,68.7879,25962.0
2020-07-28 12:30:00,79.57,79.74,79.47,79.51,28613.0,68.7965,68.9435,68.71,68.7446,28613.0
2020-07-28 13:00:00,79.5,79.83,79.48,79.82,32205.0,68.736,69.0213,68.7187,69.0127,32205.0
2020-07-28 13:30:00,79.82,79.94,79.79,79.89,29689.0,69.0127,69.1164,68.9867,69.0732,29689.0
2020-07-28 14:00:00,79.89,79.96,79.68,79.74,31373.0,69.0732,69.1337,68.8916,68.9435,31373.0
2020-07-28 14:30:00,79.76,80.06,79.74,79.91,41668.0,68.9608,69.2202,68.9435,69.0905,41668.0
2020-07-28 15:00:00,79.9,80.05,79.75,79.77,32530.0,69.0818,69.2115,68.9521,68.9694,32530.0
2020-07-28 15:30:00,79.78,79.98,79.44,79.66,176820.0,68.9781,69.151,68.6841,68.8743,176820.0
2020-07-29 09:30:00,79.8,80.4,79.8,80.14,32968.0,68.9954,69.5141,68.9954,69.2893,32968.0
2020-07-29 10:00:00,80.11,80.11,79.76,79.97,20949.0,69.2634,69.2634,68.9608,69.1423,20949.0
2020-07-29 10:30:00,79.92,80.14,79.79,80.13,18134.0,69.0991,69.2893,68.9867,69.2807,18134.0
2020-07-29 11:00:00,80.11,80.14,79.75,79.78,27135.0,69.2634,69.2893,68.9521,68.9781,27135.0
2020-07-29 11:30:00,79.8,80.0,79.68,79.73,14719.0,68.9954,69.1683,68.8916,68.9348,14719.0
2020-07-29 12:00:00,79.79,79.93,79.76,79.92,14433.0,68.9867,69.1078,68.9608,69.0991,14433.0
2020-07-29 12:30:00,79.92,79.92,79.72,79.89,14977.0,69.0991,69.0991,68.9262,69.0732,14977.0
2020-07-29 13:00:00,79.96,80.08,79.81,79.88,20438.0,69.1337,69.2375,69.004,69.0645,20438.0
2020-07-29 13:30:00,79.87,79.93,79.76,79.8,18241.0,69.0559,69.1078,68.9608,68.9954,18241.0
2020-07-29 14:00:00,79.83,79.99,79.74,79.99,14876.0,69.0213,69.1596,68.9435,69.1596,14876.0
2020-07-29 14:30:00,79.99,80.11,79.84,79.91,21813.0,69.1596,69.2634,69.0299,69.0905,21813.0
2020-07-29 15:00:00,79.91,80.11,79.73,80.05,30325.0,69.0905,69.2634,68.9348,69.2115,30325.0
2020-07-29 15:30:00,80.02,80.28,79.98,80.16,88833.0,69.1856,69.4104,69.151,69.3066,88833.0
2020-07-30 09:30:00,79.66,79.92,79.14,79.25,33474.0,68.8743,69.0991,68.4247,68.5198,33474.0
2020-07-30 10:00:00,79.2,79.52,79.08,79.52,28324.0,68.4766,68.7533,68.3728,68.7533,28324.0
2020-07-30 10:30:00,79.41,79.65,79.36,79.36,30035.0,68.6582,68.8657,68.6149,68.6149,30035.0
2020-07-30 11:00:00,79.34,79.51,79.04,79.04,34464.0,68.5976,68.7446,68.3383,68.3383,34464.0
2020-07-30 11:30:00,79.11,79.29,79.03,79.11,28500.0,68.3988,68.5544,68.3296,68.3988,28500.0
2020-07-30 12:00:00,79.16,79.51,79.11,79.47,38275.0,68.442,68.7446,68.3988,68.71,38275.0
2020-07-30 12:30:00,79.49,79.56,79.29,79.42,24363.0,68.7273,68.7879,68.5544,68.6668,24363.0
2020-07-30 13:00:00,79.45,79.54,79.33,79.34,20335.0,68.6928,68.7706,68.589,68.5976,20335.0
2020-07-30 13:30:00,79.31,79.37,79.26,79.31,15001.0,68.5717,68.6236,68.5285,68.5717,15001.0
2020-07-30 14:00:00,79.3,79.32,79.14,79.25,28806.0,68.5631,68.5804,68.4247,68.5198,28806.0
2020-07-30 14:30:00,79.27,79.45,79.21,79.41,30921.0,68.5371,68.6928,68.4852,68.6582,30921.0
2020-07-30 15:00:00,79.41,79.53,79.16,79.31,79854.0,68.6582,68.7619,68.442,68.5717,79854.0
2020-07-30 15:30:00,79.32,79.59,79.29,79.59,225552.0,68.5804,68.8138,68.5544,68.8138,225552.0
2020-07-31 09:30:00,79.62,79.97,79.27,79.75,37626.0,68.8397,69.1423,68.5371,68.9521,37626.0
2020-07-31 10:00:00,79.69,80.18,79.65,79.74,56227.0,68.9003,69.3239,68.8657,68.9435,56227.0
2020-07-31 10:30:00,79.69,79.69,79.15,79.23,48824.0,68.9003,68.9003,68.4334,68.5025,48824.0
2020-07-31 11:00:00,79.24,79.45,79.1,79.2,40886.0,68.5112,68.6928,68.3901,68.4766,40886.0
2020-07-31 11:30:00,79.15,79.3,78.98,79.23,36380.0,68.4334,68.5631,68.2864,68.5025,36380.0
2020-07-31 12:00:00,79.19,79.24,79.04,79.19,25769.0,68.468,68.5112,68.3383,68.468,25769.0
2020-07-31 12:30:00,79.17,79.18,78.88,78.91,31969.0,68.4507,68.4593,68.1999,68.2259,31969.0
2020-07-31 13:00:00,78.92,79.18,78.92,79.15,27170.0,68.2345,68.4593,68.2345,68.4334,27170.0
2020-07-31 13:30:00,79.14,79.22,78.93,79.18,92191.0,68.4247,68.4939,68.2432,68.4593,92191.0
2020-07-31 14:00:00,79.2,79.3,79.08,79.12,37474.0,68.4766,68.5631,68.3728,68.4074,37474.0
2020-07-31 14:30:00,79.11,79.55,79.09,79.51,25907.0,68.3988,68.7792,68.3815,68.7446,25907.0
2020-07-31 15:00:00,79.52,79.71,79.46,79.69,30150.0,68.7533,68.9175,68.7014,68.9003,30150.0
2020-07-31 15:30:00,79.7,80.29,79.67,80.27,138222.0,68.9089,69.419,68.883,69.4017,138222.0
2020-08-03 09:30:00,79.96,80.0,78.22,78.62,67216.0,69.1337,69.1683,67.6293,67.9751,67216.0
2020-08-03 10:00:00,78.59,79.43,78.55,79.17,56286.0,67.9492,68.6755,67.9146,68.4507,56286.0
2020-08-03 10:30:00,79.15,79.21,78.66,78.71,31585.0,68.4334,68.4852,68.0097,68.0529,31585.0
2020-08-03 11:00:00,78.73,79.11,78.68,78.86,100874.0,68.0702,68.3988,68.027,68.1826,100874.0
2020-08-03 11:30:00,78.87,79.07,78.71,78.71,35665.0,68.1913,68.3642,68.0529,68.0529,35665.0
2020-08-03 12:00:00,78.76,78.91,78.64,78.65,38953.0,68.0962,68.2259,67.9924,68.0011,38953.0
2020-08-03 12:30:00,78.64,78.73,78.46,78.7,38959.0,67.9924,68.0702,67.8368,68.0443,38959.0
2020-08-03 13:00:00,78.72,79.0,78.69,79.0,46080.0,68.0616,68.3037,68.0357,68.3037,46080.0
2020-08-03 13:30:00,78.99,79.34,78.99,79.34,42271.0,68.295,68.5976,68.295,68.5976,42271.0
2020-08-03 14:00:00,79.34,79.46,79.2,79.23,43066.0,68.5976,68.7014,68.4766,68.5025,43066.0
2020-08-03 14:30:00,79.23,79.5,79.17,79.28,42117.0,68.5025,68.736,68.4507,68.5458,42117.0
2020-08-03 15:00:00,79.29,79.31,79.14,79.28,84955.0,68.5544,68.5717,68.4247,68.5458,84955.0
2020-08-03 15:30:00,79.28,79.39,79.11,79.28,167770.0,68.5458,68.6409,68.3988,68.5458,167770.0
2020-08-04 09:30:00,79.03,79.69,79.01,79.53,45374.0,68.3296,68.9003,68.3123,68.7619,45374.0
2020-08-04 10:00:00,79.53,79.95,79.41,79.95,89759.0,68.7619,69.1251,68.6582,69.1251,89759.0
2020-08-04 10:30:00,79.98,80.08,79.68,80.08,91484.0,69.151,69.2375,68.8916,69.2375,91484.0
2020-08-04 11:00:00,80.08,80.27,79.86,80.14,67367.0,69.2375,69.4017,69.0472,69.2893,67367.0
2020-08-04 11:30:00,80.15,81.77,79.88,81.67,384967.0,69.298,70.6986,69.0645,70.6122,384967.0
2020-08-04 12:00:00,81.66,82.24,81.2,81.23,175488.0,70.6035,71.105,70.2058,70.2317,175488.0
2020-08-04 12:30:00,81.24,81.28,80.89,81.06,134377.0,70.2404,70.275,69.9378,70.0848,134377.0
2020-08-04 13:00:00,81.08,81.42,80.99,81.31,121398.0,70.1021,70.396,70.0242,70.3009,121398.0
2020-08-04 13:30:00,81.31,81.33,81.13,81.21,105594.0,70.3009,70.3182,70.1453,70.2145,105594.0
2020-08-04 14:00:00,81.23,81.72,81.17,81.53,115707.0,70.2317,70.6554,70.1799,70.4911,115707.0
2020-08-04 14:30:00,81.54,81.77,81.42,81.75,121581.0,70.4998,70.6986,70.396,70.6813,121581.0
2020-08-04 15:00:00,81.73,81.9,81.61,81.8,144554.0,70.664,70.811,70.5603,70.7246,144554.0
2020-08-04 15:30:00,81.81,82.43,81.78,82.19,395972.0,70.7332,71.2693,70.7073,71.0618,395972.0
2020-08-05 09:30:00,82.27,82.4,81.78,81.78,47192.0,71.1309,71.2433,70.7073,70.7073,47192.0
2020-08-05 10:00:00,81.72,82.13,81.54,81.61,66173.0,70.6554,71.0099,70.4998,70.5603,66173.0
2020-08-05 10:30:00,81.56,81.65,81.11,81.12,66012.0,70.5171,70.5949,70.128,70.1366,66012.0
2020-08-05 11:00:00,81.12,81.49,80.81,80.81,74622.0,70.1366,70.4565,69.8686,69.8686,74622.0
2020-08-05 11:30:00,80.79,81.0,80.04,80.07,95836.0,69.8513,70.0329,69.2029,69.2288,95836.0
2020-08-05 12:00:00,80.09,80.4,79.97,80.05,90511.0,69.2461,69.5141,69.1423,69.2115,90511.0
2020-08-05 12:30:00,80.05,80.34,79.76,80.12,100097.0,69.2115,69.4622,68.9608,69.272,100097.0
2020-08-05 13:00:00,80.09,80.27,79.84,80.19,100275.0,69.2461,69.4017,69.0299,69.3326,100275.0
2020-08-05 13:30:00,80.14,80.55,80.03,80.23,161122.0,69.2893,69.6438,69.1942,69.3671,161122.0
2020-08-05 14:00:00,80.23,80.61,80.2,80.58,64396.0,69.3671,69.6957,69.3412,69.6698,64396.0
2020-08-05 14:30:00,80.58,80.59,80.34,80.39,82215.0,69.6698,69.6784,69.4622,69.5055,82215.0
2020-08-05 15:00:00,80.4,80.44,80.18,80.44,114822.0,69.5141,69.5487,69.3239,69.5487,114822.0
2020-08-05 15:30:00,80.42,80.76,80.35,80.46,307569.0,69.5314,69.8254,69.4709,69.566,307569.0
2020-08-06 09:30:00,80.27,80.74,79.88,80.4,53611.0,69.4017,69.8081,69.0645,69.5141,53611.0
2020-08-06 10:00:00,80.42,81.29,80.39,81.26,46927.0,69.5314,70.2836,69.5055,70.2577,46927.0
2020-08-06 10:30:00,81.26,81.49,80.83,81.16,76932.0,70.2577,70.4565,69.8859,70.1712,76932.0
2020-08-06 11:00:00,81.21,81.25,80.54,80.59,57455.0,70.2145,70.249,69.6352,69.6784,57455.0
2020-08-06 11:30:00,80.6,80.83,80.41,80.73,45623.0,69.687,69.8859,69.5228,69.7994,45623.0
2020-08-06 12:00:00,80.72,80.93,80.66,80.76,47266.0,69.7908,69.9724,69.7389,69.8254,47266.0
2020-08-06 12:30:00,80.78,81.07,80.77,81.06,50449.0,69.8427,70.0934,69.834,70.0848,50449.0
2020-08-06 13:00:00,81.04,81.14,80.85,81.08,33649.0,70.0675,70.1539,69.9032,70.1021,33649.0
2020-08-06 13:30:00,81.06,81.24,80.96,81.14,46756.0,70.0848,70.2404,69.9983,70.1539,46756.0
2020-08-06 14:00:00,81.16,81.31,81.08,81.09,68852.0,70.1712,70.3009,70.1021,70.1107,68852.0
2020-08-06 14:30:00,81.1,81.19,81.02,81.04,63594.0,70.1193,70.1972,70.0502,70.0675,63594.0
2020-08-06 15:00:00,81.04,81.13,80.8,80.99,114766.0,70.0675,70.1453,69.86,70.0242,114766.0
2020-08-06 15:30:00,80.98,81.3,80.82,81.05,384962.0,70.0156,70.2923,69.8773,70.0761,384962.0
2020-08-07 09:30:00,79.34,82.4,79.34,81.04,107188.0,68.5976,71.2433,68.5976,70.0675,107188.0
2020-08-07 10:00:00,80.83,81.07,80.59,81.04,79733.0,69.8859,70.0934,69.6784,70.0675,79733.0
2020-08-07 10:30:00,80.99,82.4,80.93,82.22,104175.0,70.0242,71.2433,69.9724,71.0877,104175.0
2020-08-07 11:00:00,82.23,82.46,81.97,82.27,99568.0,71.0963,71.2952,70.8716,71.1309,99568.0
2020-08-07 11:30:00,82.25,82.25,81.6,81.78,66273.0,71.1136,71.1136,70.5516,70.7073,66273.0
2020-08-07 12:00:00,81.8,81.81,81.43,81.68,36106.0,70.7246,70.7332,70.4047,70.6208,36106.0
2020-08-07 12:30:00,81.67,81.89,81.59,81.8,31857.0,70.6122,70.8024,70.543,70.7246,31857.0
2020-08-07 13:00:00,81.76,82.05,81.61,81.95,54019.0,70.69,70.9407,70.5603,70.8543,54019.0
2020-08-07 13:30:00,81.94,82.32,81.85,82.25,60304.0,70.8456,71.1742,70.7678,71.1136,60304.0
2020-08-07 14:00:00,82.28,82.36,81.77,82.06,37735.0,71.1396,71.2087,70.6986,70.9494,37735.0
2020-08-07 14:30:00,82.07,82.48,82.06,82.48,29130.0,70.958,71.3125,70.9494,71.3125,29130.0
2020-08-07 15:00:00,82.41,82.71,82.35,82.4,62428.0,71.252,71.5114,71.2001,71.2433,62428.0
2020-08-07 15:30:00,82.41,82.6,82.12,82.18,166452.0,71.252,71.4163,71.0012,71.0531,166452.0
2020-08-10 09:30:00,82.98,82.98,82.14,82.29,45548.0,71.7448,71.7448,71.0185,71.1482,45548.0
2020-08-10 10:00:00,82.26,83.12,82.2,82.96,28434.0,71.1223,71.8658,71.0704,71.7275,28434.0
2020-08-10 10:30:00,82.98,83.0,82.48,82.51,29612.0,71.7448,71.7621,71.3125,71.3384,29612.0
2020-08-10 11:00:00,82.46,83.31,82.46,83.17,48587.0,71.2952,72.0301,71.2952,71.9091,48587.0
2020-08-10 11:30:00,83.19,83.6,83.18,83.56,50244.0,71.9264,72.2809,71.9177,72.2463,50244.0
2020-08-10 12:00:00,83.54,83.55,83.31,83.42,50129.0,72.229,72.2376,72.0301,72.1252,50129.0
2020-08-10 12:30:00,83.41,83.54,83.34,83.37,39093.0,72.1166,72.229,72.0561,72.082,39093.0
2020-08-10 13:00:00,83.35,83.57,83.25,83.57,47508.0,72.0647,72.2549,71.9782,72.2549,47508.0
2020-08-10 13:30:00,83.55,83.85,83.51,83.8,48759.0,72.2376,72.497,72.203,72.4538,48759.0
2020-08-10 14:00:00,83.79,83.95,83.78,83.83,50212.0,72.4451,72.5835,72.4365,72.4797,50212.0
2020-08-10 14:30:00,83.83,83.93,83.56,83.67,68831.0,72.4797,72.5662,72.2463,72.3414,68831.0
2020-08-10 15:00:00,83.68,83.82,83.36,83.63,77476.0,72.35,72.4711,72.0734,72.3068,77476.0
2020-08-10 15:30:00,83.62,83.64,83.18,83.25,222042.0,72.2981,72.3154,71.9177,71.9782,222042.0
2020-08-11 09:30:00,83.66,83.96,83.2,83.39,70624.0,72.3327,72.5921,71.935,72.0993,70624.0
2020-08-11 10:00:00,83.4,83.44,82.87,82.91,73887.0,72.1079,72.1425,71.6497,71.6843,73887.0
2020-08-11 10:30:00,82.91,82.91,81.85,82.15,27579.0,71.6843,71.6843,70.7678,71.0272,27579.0
2020-08-11 11:00:00,82.11,82.11,81.7,82.04,22322.0,70.9926,70.9926,70.6381,70.9321,22322.0
2020-08-11 11:30:00,82.05,82.1,81.78,81.96,30954.0,70.9407,70.984,70.7073,70.8629,30954.0
2020-08-11 12:00:00,81.96,81.96,81.41,81.44,23557.0,70.8629,70.8629,70.3874,70.4133,23557.0
2020-08-11 12:30:00,81.42,81.7,81.23,81.27,22966.0,70.396,70.6381,70.2317,70.2663,22966.0
2020-08-11 13:00:00,81.29,81.36,81.19,81.3,16320.0,70.2836,70.3441,70.1972,70.2923,16320.0
2020-08-11 13:30:00,81.32,81.47,81.26,81.3,35043.0,70.3096,70.4393,70.2577,70.2923,35043.0
2020-08-11 14:00:00,81.32,81.72,81.32,81.66,49199.0,70.3096,70.6554,70.3096,70.6035,49199.0
2020-08-11 14:30:00,81.67,81.79,81.53,81.62,83210.0,70.6122,70.7159,70.4911,70.5689,83210.0
2020-08-11 15:00:00,81.61,81.71,81.27,81.37,69777.0,70.5603,70.6468,70.2663,70.3528,69777.0
2020-08-11 15:30:00,81.38,81.46,80.85,81.18,214188.0,70.3614,70.4306,69.9032,70.1885,214188.0
2020-08-12 09:30:00,81.52,81.84,80.97,81.75,165530.0,70.4825,70.7592,70.0069,70.6813,165530.0
2020-08-12 10:00:00,81.66,82.14,81.57,81.89,51243.0,70.6035,71.0185,70.5257,70.8024,51243.0
2020-08-12 10:30:00,81.95,82.31,81.9,82.06,48809.0,70.8543,71.1655,70.811,70.9494,48809.0
2020-08-12 11:00:00,82.03,82.45,81.75,82.29,111666.0,70.9234,71.2866,70.6813,71.1482,111666.0
2020-08-12 11:30:00,82.31,82.62,82.25,82.48,28866.0,71.1655,71.4335,71.1136,71.3125,28866.0
2020-08-12 12:00:00,82.48,82.72,82.47,82.67,15365.0,71.3125,71.52,71.3039,71.4768,15365.0
2020-08-12 12:30:00,82.67,82.69,82.2,82.23,21608.0,71.4768,71.4941,71.0704,71.0963,21608.0
2020-08-12 13:00:00,82.24,82.44,82.14,82.14,17999.0,71.105,71.2779,71.0185,71.0185,17999.0
2020-08-12 13:30:00,82.2,82.8,82.19,82.8,26504.0,71.0704,71.5892,71.0618,71.5892,26504.0
2020-08-12 14:00:00,82.8,82.99,82.75,82.93,29290.0,71.5892,71.7534,71.5459,71.7016,29290.0
2020-08-12 14:30:00,82.97,83.0,82.74,82.76,38428.0,71.7362,71.7621,71.5373,71.5546,38428.0
2020-08-12 15:00:00,82.75,82.75,82.47,82.49,52387.0,71.5459,71.5459,71.3039,71.3211,52387.0
2020-08-12 15:30:00,82.5,82.56,81.95,81.99,212732.0,71.3298,71.3817,70.8543,70.8888,212732.0
2020-08-13 09:30:00,80.95,81.47,80.6,81.2,142790.0,69.9897,70.4393,69.687,70.2058,142790.0
2020-08-13 10:00:00,81.2,81.49,81.05,81.1,73216.0,70.2058,70.4565,70.0761,70.1193,73216.0
2020-08-13 10:30:00,81.12,81.26,80.82,81.18,60641.0,70.1366,70.2577,69.8773,70.1885,60641.0
2020-08-13 11:00:00,81.19,81.31,80.83,80.9,55408.0,70.1972,70.3009,69.8859,69.9464,55408.0
2020-08-13 11:30:00,80.87,81.16,80.79,81.06,117715.0,69.9205,70.1712,69.8513,70.0848,117715.0
2020-08-13 12:00:00,81.05,81.06,80.51,80.55,62098.0,70.0761,70.0848,69.6092,69.6438,62098.0
2020-08-13 12:30:00,80.56,81.01,80.43,80.99,58830.0,69.6525,70.0415,69.5401,70.0242,58830.0
2020-08-13 13:00:00,81.03,81.42,80.96,81.34,60131.0,70.0588,70.396,69.9983,70.3269,60131.0
2020-08-13 13:30:00,81.35,81.45,81.14,81.22,51279.0,70.3355,70.422,70.1539,70.2231,51279.0
2020-08-13 14:00:00,81.22,81.65,81.12,81.36,41947.0,70.2231,70.5949,70.1366,70.3441,41947.0
2020-08-13 14:30:00,81.36,81.38,81.14,81.26,30834.0,70.3441,70.3614,70.1539,70.2577,30834.0
2020-08-13 15:00:00,81.26,81.4,81.02,81.37,38463.0,70.2577,70.3787,70.0502,70.3528,38463.0
2020-08-13 15:30:00,81.37,81.57,81.11,81.4,206929.0,70.3528,70.5257,70.128,70.3787,206929.0
2020-08-14 09:30:00,81.61,81.69,80.57,81.56,51560.0,70.5603,70.6295,69.6611,70.5171,51560.0
2020-08-14 10:00:00,81.59,81.74,81.4,81.65,26132.0,70.543,70.6727,70.3787,70.5949,26132.0
2020-08-14 10:30:00,81.69,81.94,81.53,81.61,20207.0,70.6295,70.8456,70.4911,70.5603,20207.0
2020-08-14 11:00:00,81.59,81.64,81.48,81.53,22109.0,70.543,70.5862,70.4479,70.4911,22109.0
2020-08-14 11:30:00,81.56,81.8,81.56,81.66,24547.0,70.5171,70.7246,70.5171,70.6035,24547.0
2020-08-14 12:00:00,81.67,81.68,81.35,81.35,20545.0,70.6122,70.6208,70.3355,70.3355,20545.0
2020-08-14 12:30:00,81.35,81.4,81.23,81.34,14445.0,70.3355,70.3787,70.2317,70.3269,14445.0
2020-08-14 13:00:00,81.29,81.44,81.28,81.38,16910.0,70.2836,70.4133,70.275,70.3614,16910.0
2020-08-14 13:30:00,81.38,81.57,81.37,81.53,13158.0,70.3614,70.5257,70.3528,70.4911,13158.0
2020-08-14 14:00:00,81.55,81.55,81.36,81.43,22078.0,70.5084,70.5084,70.3441,70.4047,22078.0
2020-08-14 14:30:00,81.39,81.42,81.29,81.37,17262.0,70.3701,70.396,70.2836,70.3528,17262.0
2020-08-14 15:00:00,81.39,81.43,81.19,81.26,22569.0,70.3701,70.4047,70.1972,70.2577,22569.0
2020-08-14 15:30:00,81.29,81.38,81.07,81.28,124396.0,70.2836,70.3614,70.0934,70.275,124396.0
2020-08-17 09:30:00,81.38,81.72,80.91,81.46,37327.0,70.3614,70.6554,69.9551,70.4306,37327.0
2020-08-17 10:00:00,81.46,82.0,81.35,81.95,27310.0,70.4306,70.8975,70.3355,70.8543,27310.0
2020-08-17 10:30:00,81.96,81.99,81.76,81.92,22678.0,70.8629,70.8888,70.69,70.8283,22678.0
2020-08-17 11:00:00,81.89,82.23,81.81,82.22,17132.0,70.8024,71.0963,70.7332,71.0877,17132.0
2020-08-17 11:30:00,82.2,82.2,81.88,81.98,21841.0,71.0704,71.0704,70.7937,70.8802,21841.0
2020-08-17 12:00:00,82.02,82.04,81.8,81.87,20961.0,70.9148,70.9321,70.7246,70.7851,20961.0
2020-08-17 12:30:00,81.9,81.99,81.73,81.93,20186.0,70.811,70.8888,70.664,70.837,20186.0
2020-08-17 13:00:00,81.91,81.91,81.63,81.69,9709.0,70.8197,70.8197,70.5776,70.6295,9709.0
2020-08-17 13:30:00,81.69,82.04,81.69,81.94,18138.0,70.6295,70.9321,70.6295,70.8456,18138.0
2020-08-17 14:00:00,81.94,81.99,81.81,81.84,20357.0,70.8456,70.8888,70.7332,70.7592,20357.0
2020-08-17 14:30:00,81.84,81.84,81.62,81.64,15047.0,70.7592,70.7592,70.5689,70.5862,15047.0
2020-08-17 15:00:00,81.63,81.73,81.61,81.67,31117.0,70.5776,70.664,70.5603,70.6122,31117.0
2020-08-17 15:30:00,81.68,81.76,81.41,81.44,110947.0,70.6208,70.69,70.3874,70.4133,110947.0
2020-08-18 09:30:00,81.5,81.82,81.49,81.56,38293.0,70.4652,70.7419,70.4565,70.5171,38293.0
2020-08-18 10:00:00,81.56,81.57,81.07,81.56,32839.0,70.5171,70.5257,70.0934,70.5171,32839.0
2020-08-18 10:30:00,81.55,81.68,81.14,81.16,27477.0,70.5084,70.6208,70.1539,70.1712,27477.0
2020-08-18 11:00:00,81.17,81.21,80.87,81.21,22428.0,70.1799,70.2145,69.9205,70.2145,22428.0
2020-08-18 11:30:00,81.21,81.42,81.18,81.38,18675.0,70.2145,70.396,70.1885,70.3614,18675.0
2020-08-18 12:00:00,81.39,81.45,81.08,81.31,20770.0,70.3701,70.422,70.1021,70.3009,20770.0
2020-08-18 12:30:00,81.32,81.44,81.26,81.36,24299.0,70.3096,70.4133,70.2577,70.3441,24299.0
2020-08-18 13:00:00,81.39,81.4,81.13,81.15,18303.0,70.3701,70.3787,70.1453,70.1626,18303.0
2020-08-18 13:30:00,81.16,81.16,80.87,80.98,63760.0,70.1712,70.1712,69.9205,70.0156,63760.0
2020-08-18 14:00:00,80.96,81.22,80.96,81.2,47653.0,69.9983,70.2231,69.9983,70.2058,47653.0
2020-08-18 14:30:00,81.21,81.45,81.16,81.43,65412.0,70.2145,70.422,70.1712,70.4047,65412.0
2020-08-18 15:00:00,81.43,81.47,81.11,81.13,58846.0,70.4047,70.4393,70.128,70.1453,58846.0
2020-08-18 15:30:00,81.13,81.41,81.08,81.19,231450.0,70.1453,70.3874,70.1021,70.1972,231450.0
2020-08-19 09:30:00,81.58,81.79,81.0,81.52,27957.0,70.5344,70.7159,70.0329,70.4825,27957.0
2020-08-19 10:00:00,81.42,81.52,81.21,81.28,17526.0,70.396,70.4825,70.2145,70.275,17526.0
2020-08-19 10:30:00,81.26,81.27,81.02,81.1,17873.0,70.2577,70.2663,70.0502,70.1193,17873.0
2020-08-19 11:00:00,81.13,81.46,81.06,81.3,22687.0,70.1453,70.4306,70.0848,70.2923,22687.0
2020-08-19 11:30:00,81.24,81.53,81.16,81.37,19114.0,70.2404,70.4911,70.1712,70.3528,19114.0
2020-08-19 12:00:00,81.37,81.38,81.11,81.31,29217.0,70.3528,70.3614,70.128,70.3009,29217.0
2020-08-19 12:30:00,81.32,81.32,81.16,81.2,25823.0,70.3096,70.3096,70.1712,70.2058,25823.0
2020-08-19 13:00:00,81.15,81.32,81.08,81.12,19340.0,70.1626,70.3096,70.1021,70.1366,19340.0
2020-08-19 13:30:00,81.13,81.49,81.13,81.42,28592.0,70.1453,70.4565,70.1453,70.396,28592.0
2020-08-19 14:00:00,81.42,81.44,81.19,81.22,29328.0,70.396,70.4133,70.1972,70.2231,29328.0
2020-08-19 14:30:00,81.23,81.29,81.08,81.16,22355.0,70.2317,70.2836,70.1021,70.1712,22355.0
2020-08-19 15:00:00,81.17,81.35,81.11,81.17,22776.0,70.1799,70.3355,70.128,70.1799,22776.0
2020-08-19 15:30:00,81.18,81.28,80.93,81.15,92991.0,70.1885,70.275,69.9724,70.1626,92991.0
2020-08-20 09:30:00,80.7,81.15,80.13,80.78,33481.0,69.7735,70.1626,69.2807,69.8427,33481.0
2020-08-20 10:00:00,80.77,80.96,80.47,80.9,26030.0,69.834,69.9983,69.5746,69.9464,26030.0
2020-08-20 10:30:00,80.91,81.12,80.8,81.09,46515.0,69.9551,70.1366,69.86,70.1107,46515.0
2020-08-20 11:00:00,81.08,81.33,81.02,81.16,29547.0,70.1021,70.3182,70.0502,70.1712,29547.0
2020-08-20 11:30:00,81.15,81.25,80.9,80.94,57908.0,70.1626,70.249,69.9464,69.981,57908.0
2020-08-20 12:00:00,80.93,80.95,80.62,80.93,32013.0,69.9724,69.9897,69.7043,69.9724,32013.0
2020-08-20 12:30:00,80.9,80.96,80.4,80.43,24163.0,69.9464,69.9983,69.5141,69.5401,24163.0
2020-08-20 13:00:00,80.41,80.42,80.22,80.22,18421.0,69.5228,69.5314,69.3585,69.3585,18421.0
2020-08-20 13:30:00,80.24,80.81,80.23,80.69,33787.0,69.3758,69.8686,69.3671,69.7649,33787.0
2020-08-20 14:00:00,80.7,80.71,80.38,80.53,34337.0,69.7735,69.7822,69.4968,69.6265,34337.0
2020-08-20 14:30:00,80.53,80.59,80.46,80.55,31748.0,69.6265,69.6784,69.566,69.6438,31748.0
2020-08-20 15:00:00,80.55,80.65,80.36,80.4,33984.0,69.6438,69.7303,69.4795,69.5141,33984.0
2020-08-20 15:30:00,80.39,80.6,80.34,80.48,158337.0,69.5055,69.687,69.4622,69.5833,158337.0
2020-08-21 09:30:00,80.84,80.84,80.23,80.47,72033.0,69.8945,69.8945,69.3671,69.5746,72033.0
2020-08-21 10:00:00,80.47,80.68,79.82,79.88,29490.0,69.5746,69.7562,69.0127,69.0645,29490.0
2020-08-21 10:30:00,79.91,79.95,79.48,79.52,40739.0,69.0905,69.1251,68.7187,68.7533,40739.0
2020-08-21 11:00:00,79.5,79.94,79.44,79.78,26684.0,68.736,69.1164,68.6841,68.9781,26684.0
2020-08-21 11:30:00,79.79,80.39,79.77,80.39,27708.0,68.9867,69.5055,68.9694,69.5055,27708.0
2020-08-21 12:00:00,80.38,80.45,80.25,80.42,26950.0,69.4968,69.5574,69.3844,69.5314,26950.0
2020-08-21 12:30:00,80.4,80.43,80.09,80.11,11401.0,69.5141,69.5401,69.2461,69.2634,11401.0
2020-08-21 13:00:00,80.11,80.41,80.11,80.37,16093.0,69.2634,69.5228,69.2634,69.4882,16093.0
2020-08-21 13:30:00,80.36,80.58,80.35,80.58,26266.0,69.4795,69.6698,69.4709,69.6698,26266.0
2020-08-21 14:00:00,80.55,80.58,80.26,80.45,34258.0,69.6438,69.6698,69.3931,69.5574,34258.0
2020-08-21 14:30:00,80.45,80.58,80.43,80.51,29161.0,69.5574,69.6698,69.5401,69.6092,29161.0
2020-08-21 15:00:00,80.48,80.77,80.47,80.66,37552.0,69.5833,69.834,69.5746,69.7389,37552.0
2020-08-21 15:30:00,80.65,80.94,80.63,80.72,131958.0,69.7303,69.981,69.713,69.7908,131958.0
2020-08-24 09:30:00,81.1,81.2,80.47,80.69,38182.0,70.1193,70.2058,69.5746,69.7649,38182.0
2020-08-24 10:00:00,80.73,80.75,80.17,80.33,20219.0,69.7994,69.8167,69.3153,69.4536,20219.0
2020-08-24 10:30:00,80.3,80.8,80.17,80.74,26746.0,69.4277,69.86,69.3153,69.8081,26746.0
2020-08-24 11:00:00,80.7,80.71,80.45,80.59,35860.0,69.7735,69.7822,69.5574,69.6784,35860.0
2020-08-24 11:30:00,80.56,80.64,80.2,80.2,29041.0,69.6525,69.7216,69.3412,69.3412,29041.0
2020-08-24 12:00:00,80.21,80.39,80.19,80.38,21260.0,69.3498,69.5055,69.3326,69.4968,21260.0
2020-08-24 12:30:00,80.39,80.58,80.36,80.51,20263.0,69.5055,69.6698,69.4795,69.6092,20263.0
2020-08-24 13:00:00,80.52,80.75,80.48,80.73,30390.0,69.6179,69.8167,69.5833,69.7994,30390.0
2020-08-24 13:30:00,80.75,80.94,80.75,80.93,49638.0,69.8167,69.981,69.8167,69.9724,49638.0
2020-08-24 14:00:00,80.91,81.04,80.79,81.0,61554.0,69.9551,70.0675,69.8513,70.0329,61554.0
2020-08-24 14:30:00,80.99,81.07,80.89,81.03,52766.0,70.0242,70.0934,69.9378,70.0588,52766.0
2020-08-24 15:00:00,81.0,81.11,80.88,80.96,55375.0,70.0329,70.128,69.9291,69.9983,55375.0
2020-08-24 15:30:00,80.96,81.31,80.95,81.31,117674.0,69.9983,70.3009,69.9897,70.3009,117674.0
2020-08-25 09:30:00,81.54,81.63,80.34,80.36,103307.0,70.4998,70.5776,69.4622,69.4795,103307.0
2020-08-25 10:00:00,80.26,80.36,80.07,80.25,55157.0,69.3931,69.4795,69.2288,69.3844,55157.0
2020-08-25 10:30:00,80.22,80.34,79.91,79.91,32075.0,69.3585,69.4622,69.0905,69.0905,32075.0
2020-08-25 11:00:00,79.91,80.11,79.8,79.99,59342.0,69.0905,69.2634,68.9954,69.1596,59342.0
2020-08-25 11:30:00,80.02,80.15,79.91,80.02,61261.0,69.1856,69.298,69.0905,69.1856,61261.0
2020-08-25 12:00:00,80.03,80.06,79.9,79.92,46241.0,69.1942,69.2202,69.0818,69.0991,46241.0
2020-08-25 12:30:00,79.91,79.95,79.76,79.77,29308.0,69.0905,69.1251,68.9608,68.9694,29308.0
2020-08-25 13:00:00,79.76,80.01,79.69,79.97,22373.0,68.9608,69.1769,68.9003,69.1423,22373.0
2020-08-25 13:30:00,79.97,79.99,79.79,79.86,26717.0,69.1423,69.1596,68.9867,69.0472,26717.0
2020-08-25 14:00:00,79.86,79.98,79.82,79.9,21651.0,69.0472,69.151,69.0127,69.0818,21651.0
2020-08-25 14:30:00,79.92,80.07,79.89,79.89,36377.0,69.0991,69.2288,69.0732,69.0732,36377.0
2020-08-25 15:00:00,79.87,79.88,79.69,79.76,82703.0,69.0559,69.0645,68.9003,68.9608,82703.0
2020-08-25 15:30:00,79.76,79.86,79.49,79.57,277165.0,68.9608,69.0472,68.7273,68.7965,277165.0
2020-08-26 09:30:00,79.15,79.15,77.99,78.89,186077.0,68.4334,68.4334,67.4304,68.2086,186077.0
2020-08-26 10:00:00,78.86,78.93,78.41,78.45,96263.0,68.1826,68.2432,67.7936,67.8281,96263.0
2020-08-26 10:30:00,78.45,78.59,77.91,77.95,64788.0,67.8281,67.9492,67.3613,67.3958,64788.0
2020-08-26 11:00:00,77.93,78.12,77.67,77.79,56292.0,67.3786,67.5428,67.1538,67.2575,56292.0
2020-08-26 11:30:00,77.78,77.86,77.65,77.85,60163.0,67.2489,67.318,67.1365,67.3094,60163.0
2020-08-26 12:00:00,77.87,78.12,77.87,78.02,23747.0,67.3267,67.5428,67.3267,67.4564,23747.0
2020-08-26 12:30:00,78.01,78.12,77.89,78.06,52881.0,67.4477,67.5428,67.344,67.491,52881.0
2020-08-26 13:00:00,78.05,78.2,78.0,78.14,27270.0,67.4823,67.612,67.4391,67.5601,27270.0
2020-08-26 13:30:00,78.14,78.17,77.99,78.04,33870.0,67.5601,67.5861,67.4304,67.4737,33870.0
2020-08-26 14:00:00,78.04,78.33,78.03,78.27,84686.0,67.4737,67.7244,67.465,67.6725,84686.0
2020-08-26 14:30:00,78.27,78.57,78.02,78.46,44247.0,67.6725,67.9319,67.4564,67.8368,44247.0
2020-08-26 15:00:00,78.46,78.68,78.4,78.65,43047.0,67.8368,68.027,67.7849,68.0011,43047.0
2020-08-26 15:30:00,78.65,78.67,78.39,78.43,151823.0,68.0011,68.0184,67.7763,67.8109,151823.0
2020-08-27 09:30:00,78.85,79.23,78.71,79.11,42026.0,68.174,68.5025,68.0529,68.3988,42026.0
2020-08-27 10:00:00,79.11,79.34,78.6,78.96,42873.0,68.3988,68.5976,67.9578,68.2691,42873.0
2020-08-27 10:30:00,78.95,79.09,78.54,78.61,21251.0,68.2604,68.3815,67.906,67.9665,21251.0
2020-08-27 11:00:00,78.59,78.66,78.34,78.37,30606.0,67.9492,68.0097,67.733,67.759,30606.0
2020-08-27 11:30:00,78.39,78.64,78.34,78.62,22497.0,67.7763,67.9924,67.733,67.9751,22497.0
2020-08-27 12:00:00,78.58,78.61,78.38,78.41,26633.0,67.9405,67.9665,67.7676,67.7936,26633.0
2020-08-27 12:30:00,78.43,78.52,78.35,78.5,16708.0,67.8109,67.8887,67.7417,67.8714,16708.0
2020-08-27 13:00:00,78.48,78.74,78.43,78.68,16522.0,67.8541,68.0789,67.8109,68.027,16522.0
2020-08-27 13:30:00,78.69,78.79,78.62,78.78,21319.0,68.0357,68.1221,67.9751,68.1135,21319.0
2020-08-27 14:00:00,78.8,78.97,78.75,78.93,21680.0,68.1308,68.2777,68.0875,68.2432,21680.0
2020-08-27 14:30:00,78.89,79.07,78.89,78.99,27591.0,68.2086,68.3642,68.2086,68.295,27591.0
2020-08-27 15:00:00,79.0,79.17,78.98,79.13,31899.0,68.3037,68.4507,68.2864,68.4161,31899.0
2020-08-27 15:30:00,79.14,79.2,78.91,78.94,129877.0,68.4247,68.4766,68.2259,68.2518,129877.0
2020-08-28 09:30:00,79.39,79.39,78.35,78.35,47892.0,68.6409,68.6409,67.7417,67.7417,47892.0
2020-08-28 10:00:00,78.31,78.34,78.03,78.25,39856.0,67.7071,67.733,67.465,67.6552,39856.0
2020-08-28 10:30:00,78.32,78.69,78.27,78.42,12044.0,67.7157,68.0357,67.6725,67.8022,12044.0
2020-08-28 11:00:00,78.44,78.45,78.22,78.27,17338.0,67.8195,67.8281,67.6293,67.6725,17338.0
2020-08-28 11:30:00,78.27,78.28,78.13,78.2,16053.0,67.6725,67.6812,67.5515,67.612,16053.0
2020-08-28 12:00:00,78.2,78.37,78.16,78.37,16224.0,67.612,67.759,67.5774,67.759,16224.0
2020-08-28 12:30:00,78.36,78.51,78.36,78.45,14243.0,67.7503,67.88,67.7503,67.8281,14243.0
2020-08-28 13:00:00,78.45,78.61,78.41,78.46,23002.0,67.8281,67.9665,67.7936,67.8368,23002.0
2020-08-28 13:30:00,78.46,78.5,78.26,78.29,22165.0,67.8368,67.8714,67.6639,67.6898,22165.0
2020-08-28 14:00:00,78.26,78.46,78.24,78.44,23453.0,67.6639,67.8368,67.6466,67.8195,23453.0
2020-08-28 14:30:00,78.45,78.53,78.35,78.53,36463.0,67.8281,67.8973,67.7417,67.8973,36463.0
2020-08-28 15:00:00,78.54,78.92,78.48,78.87,33204.0,67.906,68.2345,67.8541,68.1913,33204.0
2020-08-28 15:30:00,78.86,78.88,78.48,78.65,178537.0,68.1826,68.1999,67.8541,68.0011,178537.0
2020-08-31 09:30:00,78.15,79.0,78.15,78.69,59437.0,67.5688,68.3037,67.5688,68.0357,59437.0
2020-08-31 10:00:00,78.69,79.22,78.64,79.08,25364.0,68.0357,68.4939,67.9924,68.3728,25364.0
2020-08-31 10:30:00,79.09,79.2,78.71,78.74,31726.0,68.3815,68.4766,68.0529,68.0789,31726.0
2020-08-31 11:00:00,78.63,78.91,78.58,78.82,30270.0,67.9838,68.2259,67.9405,68.1481,30270.0
2020-08-31 11:30:00,78.8,79.16,78.77,79.12,15963.0,68.1308,68.442,68.1048,68.4074,15963.0
2020-08-31 12:00:00,79.1,79.15,78.87,78.89,36079.0,68.3901,68.4334,68.1913,68.2086,36079.0
2020-08-31 12:30:00,78.89,78.98,78.78,78.95,13916.0,68.2086,68.2864,68.1135,68.2604,13916.0
2020-08-31 13:00:00,78.93,79.11,78.89,79.08,11382.0,68.2432,68.3988,68.2086,68.3728,11382.0
2020-08-31 13:30:00,79.09,79.09,78.75,78.8,14820.0,68.3815,68.3815,68.0875,68.1308,14820.0
2020-08-31 14:00:00,78.86,79.0,78.85,78.94,20330.0,68.1826,68.3037,68.174,68.2518,20330.0
2020-08-31 14:30:00,78.94,79.07,78.89,78.96,20177.0,68.2518,68.3642,68.2086,68.2691,20177.0
2020-08-31 15:00:00,78.96,79.14,78.88,79.12,36616.0,68.2691,68.4247,68.1999,68.4074,36616.0
2020-08-31 15:30:00,79.09,79.31,78.98,79.08,194738.0,68.3815,68.5717,68.2864,68.3728,194738.0
2020-09-01 09:30:00,79.11,79.11,78.2,78.2,22914.0,68.3988,68.3988,67.612,67.612,22914.0
2020-09-01 10:00:00,78.27,78.33,77.82,77.95,21783.0,67.6725,67.7244,67.2834,67.3958,21783.0
2020-09-01 10:30:00,77.98,78.21,77.81,78.02,15656.0,67.4218,67.6206,67.2748,67.4564,15656.0
2020-09-01 11:00:00,77.98,78.02,77.67,77.81,29384.0,67.4218,67.4564,67.1538,67.2748,29384.0
2020-09-01 11:30:00,77.8,78.0,77.66,77.97,23780.0,67.2662,67.4391,67.1451,67.4131,23780.0
2020-09-01 12:00:00,77.97,78.39,77.96,78.35,17077.0,67.4131,67.7763,67.4045,67.7417,17077.0
2020-09-01 12:30:00,78.33,78.34,78.17,78.26,9250.0,67.7244,67.733,67.5861,67.6639,9250.0
2020-09-01 13:00:00,78.29,78.29,78.07,78.1,14910.0,67.6898,67.6898,67.4996,67.5255,14910.0
2020-09-01 13:30:00,78.11,78.27,78.04,78.27,22512.0,67.5342,67.6725,67.4737,67.6725,22512.0
2020-09-01 14:00:00,78.25,78.45,78.23,78.43,22989.0,67.6552,67.8281,67.6379,67.8109,22989.0
2020-09-01 14:30:00,78.42,78.56,78.31,78.35,27414.0,67.8022,67.9233,67.7071,67.7417,27414.0
2020-09-01 15:00:00,78.33,78.37,78.15,78.22,23538.0,67.7244,67.759,67.5688,67.6293,23538.0
2020-09-01 15:30:00,78.2,78.52,78.14,78.5,136268.0,67.612,67.8887,67.5601,67.8714,136268.0
2020-09-02 09:30:00,78.54,79.46,78.13,79.25,106647.0,67.906,68.7014,67.5515,68.5198,106647.0
2020-09-02 10:00:00,79.22,79.46,78.89,78.95,185527.0,68.4939,68.7014,68.2086,68.2604,185527.0
2020-09-02 10:30:00,78.97,79.24,78.85,79.21,116435.0,68.2777,68.5112,68.174,68.4852,116435.0
2020-09-02 11:00:00,79.23,79.92,79.1,79.78,42551.0,68.5025,69.0991,68.3901,68.9781,42551.0
2020-09-02 11:30:00,79.82,80.31,79.6,80.16,94501.0,69.0127,69.4363,68.8224,69.3066,94501.0
2020-09-02 12:00:00,80.15,80.27,79.89,80.08,50304.0,69.298,69.4017,69.0732,69.2375,50304.0
2020-09-02 12:30:00,80.08,80.18,79.98,80.06,86483.0,69.2375,69.3239,69.151,69.2202,86483.0
2020-09-02 13:00:00,80.05,80.05,79.74,79.83,45344.0,69.2115,69.2115,68.9435,69.0213,45344.0
2020-09-02 13:30:00,79.83,80.0,79.72,79.91,48794.0,69.0213,69.1683,68.9262,69.0905,48794.0
2020-09-02 14:00:00,79.9,80.17,79.83,80.14,40454.0,69.0818,69.3153,69.0213,69.2893,40454.0
2020-09-02 14:30:00,80.13,80.23,79.96,80.19,38784.0,69.2807,69.3671,69.1337,69.3326,38784.0
2020-09-02 15:00:00,80.2,80.42,80.16,80.42,45394.0,69.3412,69.5314,69.3066,69.5314,45394.0
2020-09-02 15:30:00,80.42,80.62,80.2,80.29,144957.0,69.5314,69.7043,69.3412,69.419,144957.0
2020-09-03 09:30:00,80.7,81.11,80.54,80.92,49713.0,69.7735,70.128,69.6352,69.9637,49713.0
2020-09-03 10:00:00,80.94,81.18,80.78,80.91,43548.0,69.981,70.1885,69.8427,69.9551,43548.0
2020-09-03 10:30:00,80.86,80.9,80.5,80.59,43769.0,69.9118,69.9464,69.6006,69.6784,43769.0
2020-09-03 11:00:00,80.55,80.6,79.47,79.72,80291.0,69.6438,69.687,68.71,68.9262,80291.0
2020-09-03 11:30:00,79.61,79.94,79.56,79.7,28941.0,68.8311,69.1164,68.7879,68.9089,28941.0
2020-09-03 12:00:00,79.7,79.97,79.58,79.68,21668.0,68.9089,69.1423,68.8051,68.8916,21668.0
2020-09-03 12:30:00,79.65,79.75,79.13,79.13,33305.0,68.8657,68.9521,68.4161,68.4161,33305.0
2020-09-03 13:00:00,79.14,79.31,78.92,79.2,39617.0,68.4247,68.5717,68.2345,68.4766,39617.0
2020-09-03 13:30:00,79.19,79.22,78.86,79.17,20723.0,68.468,68.4939,68.1826,68.4507,20723.0
2020-09-03 14:00:00,79.14,79.31,79.03,79.28,32248.0,68.4247,68.5717,68.3296,68.5458,32248.0
2020-09-03 14:30:00,79.26,79.45,79.07,79.07,30347.0,68.5285,68.6928,68.3642,68.3642,30347.0
2020-09-03 15:00:00,79.08,79.09,78.7,78.72,35798.0,68.3728,68.3815,68.0443,68.0616,35798.0
2020-09-03 15:30:00,78.73,79.17,78.34,79.08,290571.0,68.0702,68.4507,67.733,68.3728,290571.0
2020-09-04 09:30:00,79.18,79.5,78.66,79.03,56622.0,68.4593,68.736,68.0097,68.3296,56622.0
2020-09-04 10:00:00,79.07,79.36,78.66,78.68,37978.0,68.3642,68.6149,68.0097,68.027,37978.0
2020-09-04 10:30:00,78.73,78.96,78.39,78.57,37428.0,68.0702,68.2691,67.7763,67.9319,37428.0
2020-09-04 11:00:00,78.59,78.76,77.9,78.12,58602.0,67.9492,68.0962,67.3526,67.5428,58602.0
2020-09-04 11:30:00,78.19,78.26,77.85,78.0,73909.0,67.6034,67.6639,67.3094,67.4391,73909.0
2020-09-04 12:00:00,77.94,78.68,77.89,78.64,69470.0,67.3872,68.027,67.344,67.9924,69470.0
2020-09-04 12:30:00,78.72,79.11,78.57,79.07,32224.0,68.0616,68.3988,67.9319,68.3642,32224.0
2020-09-04 13:00:00,79.07,79.31,79.02,79.09,34788.0,68.3642,68.5717,68.321,68.3815,34788.0
2020-09-04 13:30:00,79.1,79.39,79.04,79.25,58031.0,68.3901,68.6409,68.3383,68.5198,58031.0
2020-09-04 14:00:00,79.22,79.27,79.0,79.21,44939.0,68.4939,68.5371,68.3037,68.4852,44939.0
2020-09-04 14:30:00,79.18,79.61,79.06,79.37,32873.0,68.4593,68.8311,68.3556,68.6236,32873.0
2020-09-04 15:00:00,79.39,79.52,79.24,79.38,40109.0,68.6409,68.7533,68.5112,68.6322,40109.0
2020-09-04 15:30:00,79.37,79.45,78.94,78.96,121647.0,68.6236,68.6928,68.2518,68.2691,121647.0
2020-09-08 09:30:00,78.43,78.43,76.62,77.17,126406.0,68.2445,68.2445,66.6696,67.1482,126406.0
2020-09-08 10:00:00,77.2,77.23,76.85,77.11,52289.0,67.1743,67.2004,66.8697,67.096,52289.0
2020-09-08 10:30:00,77.05,77.44,76.9,77.06,29523.0,67.0437,67.3831,66.9132,67.0524,29523.0
2020-09-08 11:00:00,77.05,77.59,77.05,77.1,17503.0,67.0437,67.5136,67.0437,67.0873,17503.0
2020-09-08 11:30:00,77.12,77.26,76.89,76.95,23308.0,67.1047,67.2265,66.9045,66.9567,23308.0
2020-09-08 12:00:00,76.95,77.5,76.92,77.38,18778.0,66.9567,67.4353,66.9306,67.3309,18778.0
2020-09-08 12:30:00,77.35,77.48,77.15,77.46,16926.0,67.3048,67.4179,67.1308,67.4005,16926.0
2020-09-08 13:00:00,77.44,77.9,77.42,77.86,15209.0,67.3831,67.7834,67.3657,67.7486,15209.0
2020-09-08 13:30:00,77.84,78.09,77.76,77.99,22749.0,67.7312,67.9487,67.6615,67.8617,22749.0
2020-09-08 14:00:00,78.0,78.12,77.87,77.9,34179.0,67.8704,67.9748,67.7573,67.7834,34179.0
2020-09-08 14:30:00,77.87,77.89,77.24,77.38,43601.0,67.7573,67.7747,67.2091,67.3309,43601.0
2020-09-08 15:00:00,77.36,77.48,77.05,77.47,68169.0,67.3135,67.4179,67.0437,67.4092,68169.0
2020-09-08 15:30:00,77.46,77.79,77.26,77.4,183601.0,67.4005,67.6876,67.2265,67.3483,183601.0
2020-09-09 09:30:00,77.93,78.94,77.7,78.65,231606.0,67.8095,68.6883,67.6093,68.436,231606.0
2020-09-09 10:00:00,78.74,79.22,78.63,78.7,53792.0,68.5143,68.9319,68.4186,68.4795,53792.0
2020-09-09 10:30:00,78.6,78.66,78.18,78.25,53540.0,68.3925,68.4447,68.027,68.0879,53540.0
2020-09-09 11:00:00,78.27,78.71,78.19,78.7,41458.0,68.1053,68.4882,68.0357,68.4795,41458.0
2020-09-09 11:30:00,78.68,78.92,78.62,78.82,65001.0,68.4621,68.6709,68.4099,68.5839,65001.0
2020-09-09 12:00:00,78.84,79.01,78.84,78.93,26990.0,68.6013,68.7492,68.6013,68.6796,26990.0
2020-09-09 12:30:00,78.93,79.17,78.93,79.07,42936.0,68.6796,68.8884,68.6796,68.8014,42936.0
2020-09-09 13:00:00,79.09,79.54,79.08,79.42,39556.0,68.8188,69.2104,68.8101,69.106,39556.0
2020-09-09 13:30:00,79.43,79.63,79.39,79.41,27702.0,69.1147,69.2887,69.0799,69.0973,27702.0
2020-09-09 14:00:00,79.41,79.51,79.28,79.34,27662.0,69.0973,69.1843,68.9841,69.0364,27662.0
2020-09-09 14:30:00,79.32,79.48,79.32,79.44,20576.0,69.0189,69.1582,69.0189,69.1234,20576.0
2020-09-09 15:00:00,79.43,79.49,79.29,79.32,33132.0,69.1147,69.1669,68.9928,69.0189,33132.0
2020-09-09 15:30:00,79.3,79.4,78.24,78.39,198264.0,69.0015,69.0886,68.0792,68.2097,198264.0
2020-09-10 09:30:00,78.11,78.59,77.27,77.32,31784.0,67.9661,68.3838,67.2352,67.2787,31784.0
2020-09-10 10:00:00,77.31,77.36,76.87,77.3,76885.0,67.27,67.3135,66.8871,67.2613,76885.0
2020-09-10 10:30:00,77.3,77.63,77.19,77.21,48040.0,67.2613,67.5484,67.1656,67.183,48040.0
2020-09-10 11:00:00,77.06,77.64,76.98,77.54,26234.0,67.0524,67.5571,66.9828,67.4701,26234.0
2020-09-10 11:30:00,77.54,77.65,77.18,77.2,18625.0,67.4701,67.5658,67.1569,67.1743,18625.0
2020-09-10 12:00:00,77.16,77.21,76.84,77.02,23320.0,67.1395,67.183,66.861,67.0176,23320.0
2020-09-10 12:30:00,76.99,77.07,76.6,77.06,36344.0,66.9915,67.0611,66.6522,67.0524,36344.0
2020-09-10 13:00:00,77.05,77.32,77.05,77.12,24642.0,67.0437,67.2787,67.0437,67.1047,24642.0
2020-09-10 13:30:00,77.1,77.33,77.1,77.16,20900.0,67.0873,67.2874,67.0873,67.1395,20900.0
2020-09-10 14:00:00,77.15,77.37,76.61,76.67,28720.0,67.1308,67.3222,66.6609,66.7131,28720.0
2020-09-10 14:30:00,76.67,77.17,76.61,77.08,37888.0,66.7131,67.1482,66.6609,67.0698,37888.0
2020-09-10 15:00:00,77.08,77.1,76.6,76.84,43256.0,67.0698,67.0873,66.6522,66.861,43256.0
2020-09-10 15:30:00,76.8,77.08,76.29,76.46,178052.0,66.8262,67.0698,66.3824,66.5304,178052.0
2020-09-11 09:30:00,76.71,76.71,75.95,76.06,38262.0,66.7479,66.7479,66.0866,66.1823,38262.0
2020-09-11 10:00:00,76.04,76.24,75.89,76.1,33885.0,66.1649,66.3389,66.0344,66.2171,33885.0
2020-09-11 10:30:00,76.13,76.34,75.92,75.94,11899.0,66.2432,66.426,66.0605,66.0779,11899.0
2020-09-11 11:00:00,75.93,76.39,75.88,76.31,27523.0,66.0692,66.4695,66.0257,66.3998,27523.0
2020-09-11 11:30:00,76.26,76.39,76.05,76.31,33170.0,66.3563,66.4695,66.1736,66.3998,33170.0
2020-09-11 12:00:00,76.33,76.51,76.2,76.42,32405.0,66.4173,66.5739,66.3041,66.4956,32405.0
2020-09-11 12:30:00,76.36,76.52,76.23,76.23,33750.0,66.4434,66.5826,66.3302,66.3302,33750.0
2020-09-11 13:00:00,76.23,76.35,75.95,75.98,33624.0,66.3302,66.4347,66.0866,66.1127,33624.0
2020-09-11 13:30:00,75.96,76.06,75.84,75.94,32241.0,66.0953,66.1823,65.9909,66.0779,32241.0
2020-09-11 14:00:00,75.91,76.33,75.88,76.22,66959.0,66.0518,66.4173,66.0257,66.3215,66959.0
2020-09-11 14:30:00,76.22,76.74,76.22,76.68,66299.0,66.3215,66.774,66.3215,66.7218,66299.0
2020-09-11 15:00:00,76.67,76.73,76.43,76.69,58381.0,66.7131,66.7653,66.5043,66.7305,58381.0
2020-09-11 15:30:00,76.71,76.83,76.45,76.61,166965.0,66.7479,66.8523,66.5217,66.6609,166965.0
2020-09-14 09:30:00,76.96,77.25,76.65,77.25,35505.0,66.9654,67.2178,66.6957,67.2178,35505.0
2020-09-14 10:00:00,77.36,77.8,77.29,77.57,27762.0,67.3135,67.6963,67.2526,67.4962,27762.0
2020-09-14 10:30:00,77.62,77.77,77.48,77.48,17113.0,67.5397,67.6702,67.4179,67.4179,17113.0
2020-09-14 11:00:00,77.57,77.57,77.29,77.5,30967.0,67.4962,67.4962,67.2526,67.4353,30967.0
2020-09-14 11:30:00,77.53,77.68,77.52,77.55,19599.0,67.4614,67.5919,67.4527,67.4788,19599.0
2020-09-14 12:00:00,77.57,77.77,77.55,77.62,26539.0,67.4962,67.6702,67.4788,67.5397,26539.0
2020-09-14 12:30:00,77.6,77.72,77.55,77.66,45520.0,67.5223,67.6267,67.4788,67.5745,45520.0
2020-09-14 13:00:00,77.66,77.69,77.41,77.54,33126.0,67.5745,67.6006,67.357,67.4701,33126.0
2020-09-14 13:30:00,77.54,77.67,77.47,77.62,36603.0,67.4701,67.5832,67.4092,67.5397,36603.0
2020-09-14 14:00:00,77.6,77.63,77.39,77.43,20633.0,67.5223,67.5484,67.3396,67.3744,20633.0
2020-09-14 14:30:00,77.46,77.5,77.07,77.27,50299.0,67.4005,67.4353,67.0611,67.2352,50299.0
2020-09-14 15:00:00,77.28,77.31,76.83,77.08,76144.0,67.2439,67.27,66.8523,67.0698,76144.0
2020-09-14 15:30:00,77.1,77.18,76.89,76.99,216000.0,67.0873,67.1569,66.9045,66.9915,216000.0
2020-09-15 09:30:00,77.24,77.63,77.21,77.45,46879.0,67.2091,67.5484,67.183,67.3918,46879.0
2020-09-15 10:00:00,77.47,77.91,77.43,77.77,41023.0,67.4092,67.7921,67.3744,67.6702,41023.0
2020-09-15 10:30:00,77.75,78.36,77.75,78.33,38333.0,67.6528,68.1836,67.6528,68.1575,38333.0
2020-09-15 11:00:00,78.31,78.38,78.06,78.2,59417.0,68.1401,68.201,67.9226,68.0444,59417.0
2020-09-15 11:30:00,78.22,78.26,78.07,78.16,66369.0,68.0618,68.0966,67.9313,68.0096,66369.0
2020-09-15 12:00:00,78.17,78.18,77.76,77.8,52909.0,68.0183,68.027,67.6615,67.6963,52909.0
2020-09-15 12:30:00,77.77,77.78,77.56,77.59,50581.0,67.6702,67.6789,67.4875,67.5136,50581.0
2020-09-15 13:00:00,77.61,77.79,77.5,77.72,58230.0,67.531,67.6876,67.4353,67.6267,58230.0
2020-09-15 13:30:00,77.7,77.71,77.34,77.36,34068.0,67.6093,67.618,67.2961,67.3135,34068.0
2020-09-15 14:00:00,77.36,77.41,77.25,77.31,45447.0,67.3135,67.357,67.2178,67.27,45447.0
2020-09-15 14:30:00,77.31,77.36,77.05,77.12,32058.0,67.27,67.3135,67.0437,67.1047,32058.0
2020-09-15 15:00:00,77.14,77.16,76.88,76.94,46577.0,67.1221,67.1395,66.8958,66.948,46577.0
2020-09-15 15:30:00,76.94,77.52,76.9,77.49,178803.0,66.948,67.4527,66.9132,67.4266,178803.0
2020-09-16 09:30:00,77.48,77.75,77.35,77.48,32371.0,67.4179,67.6528,67.3048,67.4179,32371.0
2020-09-16 10:00:00,77.46,78.06,77.45,78.01,20843.0,67.4005,67.9226,67.3918,67.8791,20843.0
2020-09-16 10:30:00,77.94,78.56,77.91,78.52,47662.0,67.8182,68.3576,67.7921,68.3228,47662.0
2020-09-16 11:00:00,78.5,78.85,78.37,78.75,56802.0,68.3054,68.61,68.1923,68.523,56802.0
2020-09-16 11:30:00,78.74,78.74,78.4,78.51,37859.0,68.5143,68.5143,68.2184,68.3141,37859.0
2020-09-16 12:00:00,78.53,78.74,78.53,78.67,37395.0,68.3315,68.5143,68.3315,68.4534,37395.0
2020-09-16 12:30:00,78.7,78.78,78.55,78.55,44101.0,68.4795,68.5491,68.3489,68.3489,44101.0
2020-09-16 13:00:00,78.54,78.64,78.45,78.45,30633.0,68.3402,68.4273,68.2619,68.2619,30633.0
2020-09-16 13:30:00,78.44,78.72,78.39,78.72,36115.0,68.2532,68.4969,68.2097,68.4969,36115.0
2020-09-16 14:00:00,78.72,78.85,78.47,78.53,63371.0,68.4969,68.61,68.2793,68.3315,63371.0
2020-09-16 14:30:00,78.56,78.63,77.98,78.03,20131.0,68.3576,68.4186,67.853,67.8965,20131.0
2020-09-16 15:00:00,78.05,78.12,77.52,77.67,41521.0,67.9139,67.9748,67.4527,67.5832,41521.0
2020-09-16 15:30:00,77.66,78.25,77.57,77.95,120512.0,67.5745,68.0879,67.4962,67.8269,120512.0
2020-09-17 09:30:00,77.33,77.39,76.59,77.23,44691.0,67.2874,67.3396,66.6435,67.2004,44691.0
2020-09-17 10:00:00,77.3,77.77,77.27,77.56,17682.0,67.2613,67.6702,67.2352,67.4875,17682.0
2020-09-17 10:30:00,77.54,77.72,77.16,77.18,33649.0,67.4701,67.6267,67.1395,67.1569,33649.0
2020-09-17 11:00:00,77.2,77.49,77.2,77.36,79210.0,67.1743,67.4266,67.1743,67.3135,79210.0
2020-09-17 11:30:00,77.36,77.39,76.99,77.07,31726.0,67.3135,67.3396,66.9915,67.0611,31726.0
2020-09-17 12:00:00,77.11,77.13,76.6,76.81,22833.0,67.096,67.1134,66.6522,66.8349,22833.0
2020-09-17 12:30:00,76.83,77.21,76.81,77.07,28424.0,66.8523,67.183,66.8349,67.0611,28424.0
2020-09-17 13:00:00,77.06,77.21,76.8,76.83,25643.0,67.0524,67.183,66.8262,66.8523,25643.0
2020-09-17 13:30:00,76.77,77.19,76.77,76.86,45115.0,66.8001,67.1656,66.8001,66.8784,45115.0
2020-09-17 14:00:00,76.87,77.14,76.87,77.12,76001.0,66.8871,67.1221,66.8871,67.1047,76001.0
2020-09-17 14:30:00,77.08,77.26,77.02,77.11,35423.0,67.0698,67.2265,67.0176,67.096,35423.0
2020-09-17 15:00:00,77.11,77.18,76.96,77.13,27815.0,67.096,67.1569,66.9654,67.1134,27815.0
2020-09-17 15:30:00,77.12,77.62,77.12,77.61,114995.0,67.1047,67.5397,67.1047,67.531,114995.0
2020-09-18 09:30:00,77.43,78.0,77.22,77.99,227584.0,67.3744,67.8704,67.1917,67.8617,227584.0
2020-09-18 10:00:00,78.04,78.08,77.38,77.66,77685.0,67.9052,67.94,67.3309,67.5745,77685.0
2020-09-18 10:30:00,77.64,77.7,77.46,77.58,64467.0,67.5571,67.6093,67.4005,67.5049,64467.0
2020-09-18 11:00:00,77.57,77.75,77.51,77.72,88208.0,67.4962,67.6528,67.444,67.6267,88208.0
2020-09-18 11:30:00,77.75,77.94,77.6,77.73,85278.0,67.6528,67.8182,67.5223,67.6354,85278.0
2020-09-18 12:00:00,77.69,77.91,77.61,77.86,53052.0,67.6006,67.7921,67.531,67.7486,53052.0
2020-09-18 12:30:00,77.87,77.89,77.49,77.54,24104.0,67.7573,67.7747,67.4266,67.4701,24104.0
2020-09-18 13:00:00,77.5,77.56,77.35,77.36,33365.0,67.4353,67.4875,67.3048,67.3135,33365.0
2020-09-18 13:30:00,77.33,77.37,76.98,77.33,31480.0,67.2874,67.3222,66.9828,67.2874,31480.0
2020-09-18 14:00:00,77.31,77.34,76.98,77.06,62047.0,67.27,67.2961,66.9828,67.0524,62047.0
2020-09-18 14:30:00,77.06,77.11,76.87,76.95,69492.0,67.0524,67.096,66.8871,66.9567,69492.0
2020-09-18 15:00:00,76.95,77.22,76.94,77.2,56312.0,66.9567,67.1917,66.948,67.1743,56312.0
2020-09-18 15:30:00,77.2,77.3,76.85,76.9,275771.0,67.1743,67.2613,66.8697,66.9132,275771.0
2020-09-21 09:30:00,75.76,76.19,75.27,75.96,149959.0,65.9213,66.2954,65.4949,66.0953,149959.0
2020-09-21 10:00:00,75.95,76.45,75.7,76.43,59576.0,66.0866,66.5217,65.8691,66.5043,59576.0
2020-09-21 10:30:00,76.47,77.09,76.39,76.86,83759.0,66.5391,67.0786,66.4695,66.8784,83759.0
2020-09-21 11:00:00,76.86,77.17,76.62,76.84,62667.0,66.8784,67.1482,66.6696,66.861,62667.0
2020-09-21 11:30:00,76.82,76.98,76.6,76.68,56296.0,66.8436,66.9828,66.6522,66.7218,56296.0
2020-09-21 12:00:00,76.68,76.84,76.63,76.68,76643.0,66.7218,66.861,66.6783,66.7218,76643.0
2020-09-21 12:30:00,76.68,76.68,76.13,76.26,63559.0,66.7218,66.7218,66.2432,66.3563,63559.0
2020-09-21 13:00:00,76.23,76.31,76.08,76.22,25854.0,66.3302,66.3998,66.1997,66.3215,25854.0
2020-09-21 13:30:00,76.19,76.26,75.97,76.08,56315.0,66.2954,66.3563,66.104,66.1997,56315.0
2020-09-21 14:00:00,76.07,76.1,75.78,75.78,36344.0,66.191,66.2171,65.9387,65.9387,36344.0
2020-09-21 14:30:00,75.72,75.75,75.42,75.63,45549.0,65.8865,65.9126,65.6254,65.8082,45549.0
2020-09-21 15:00:00,75.65,76.57,75.65,76.48,100728.0,65.8256,66.6261,65.8256,66.5478,100728.0
2020-09-21 15:30:00,76.5,76.7,76.41,76.61,193739.0,66.5652,66.7392,66.4869,66.6609,193739.0
2020-09-22 09:30:00,76.56,77.62,76.56,77.22,49944.0,66.6174,67.5397,66.6174,67.1917,49944.0
2020-09-22 10:00:00,77.17,77.94,77.13,77.86,36286.0,67.1482,67.8182,67.1134,67.7486,36286.0
2020-09-22 10:30:00,77.84,77.84,77.05,77.05,26051.0,67.7312,67.7312,67.0437,67.0437,26051.0
2020-09-22 11:00:00,77.11,77.11,76.72,76.89,21406.0,67.096,67.096,66.7566,66.9045,21406.0
2020-09-22 11:30:00,76.88,76.88,76.55,76.8,29514.0,66.8958,66.8958,66.6087,66.8262,29514.0
2020-09-22 12:00:00,76.82,77.04,76.81,76.93,23835.0,66.8436,67.035,66.8349,66.9393,23835.0
2020-09-22 12:30:00,76.96,77.01,76.7,76.76,23514.0,66.9654,67.0089,66.7392,66.7914,23514.0
2020-09-22 13:00:00,76.79,77.05,76.79,77.0,27229.0,66.8175,67.0437,66.8175,67.0002,27229.0
2020-09-22 13:30:00,77.0,77.28,76.99,77.16,26996.0,67.0002,67.2439,66.9915,67.1395,26996.0
2020-09-22 14:00:00,77.21,77.36,77.11,77.13,24417.0,67.183,67.3135,67.096,67.1134,24417.0
2020-09-22 14:30:00,77.14,77.26,76.98,77.04,30752.0,67.1221,67.2265,66.9828,67.035,30752.0
2020-09-22 15:00:00,77.05,77.21,77.02,77.15,58400.0,67.0437,67.183,67.0176,67.1308,58400.0
2020-09-22 15:30:00,77.14,77.26,76.95,77.1,220273.0,67.1221,67.2265,66.9567,67.0873,220273.0
2020-09-23 09:30:00,77.12,77.54,76.93,76.97,27473.0,67.1047,67.4701,66.9393,66.9741,27473.0
2020-09-23 10:00:00,76.97,77.15,76.8,76.86,22214.0,66.9741,67.1308,66.8262,66.8784,22214.0
2020-09-23 10:30:00,76.85,76.86,76.58,76.73,53800.0,66.8697,66.8784,66.6348,66.7653,53800.0
2020-09-23 11:00:00,76.72,76.88,76.63,76.66,27087.0,66.7566,66.8958,66.6783,66.7044,27087.0
2020-09-23 11:30:00,76.76,76.95,76.56,76.57,37476.0,66.7914,66.9567,66.6174,66.6261,37476.0
2020-09-23 12:00:00,76.53,76.7,76.49,76.67,19604.0,66.5913,66.7392,66.5565,66.7131,19604.0
2020-09-23 12:30:00,76.68,76.94,76.65,76.77,19639.0,66.7218,66.948,66.6957,66.8001,19639.0
2020-09-23 13:00:00,76.74,76.87,76.65,76.74,11719.0,66.774,66.8871,66.6957,66.774,11719.0
2020-09-23 13:30:00,76.71,76.79,76.49,76.59,12934.0,66.7479,66.8175,66.5565,66.6435,12934.0
2020-09-23 14:00:00,76.54,76.59,76.08,76.14,22467.0,66.6,66.6435,66.1997,66.2519,22467.0
2020-09-23 14:30:00,76.14,76.28,76.06,76.09,16634.0,66.2519,66.3737,66.1823,66.2084,16634.0
2020-09-23 15:00:00,76.06,76.22,75.8,75.97,60105.0,66.1823,66.3215,65.9561,66.104,60105.0
2020-09-23 15:30:00,75.97,75.97,75.53,75.62,226837.0,66.104,66.104,65.7211,65.7995,226837.0
2020-09-24 09:30:00,75.78,75.84,75.28,75.62,75012.0,65.9387,65.9909,65.5036,65.7995,75012.0
2020-09-24 10:00:00,75.61,76.28,75.6,76.01,34507.0,65.7908,66.3737,65.7821,66.1388,34507.0
2020-09-24 10:30:00,76.0,76.04,75.7,75.97,37532.0,66.1301,66.1649,65.8691,66.104,37532.0
2020-09-24 11:00:00,76.01,76.13,75.73,75.74,25058.0,66.1388,66.2432,65.8952,65.9039,25058.0
2020-09-24 11:30:00,75.75,76.39,75.71,76.39,20174.0,65.9126,66.4695,65.8778,66.4695,20174.0
2020-09-24 12:00:00,76.41,76.75,76.32,76.7,18886.0,66.4869,66.7827,66.4085,66.7392,18886.0
2020-09-24 12:30:00,76.68,76.72,76.41,76.72,17552.0,66.7218,66.7566,66.4869,66.7566,17552.0
2020-09-24 13:00:00,76.68,77.06,76.68,76.99,19049.0,66.7218,67.0524,66.7218,66.9915,19049.0
2020-09-24 13:30:00,76.95,77.08,76.86,76.93,16794.0,66.9567,67.0698,66.8784,66.9393,16794.0
2020-09-24 14:00:00,76.93,76.99,76.56,76.61,14059.0,66.9393,66.9915,66.6174,66.6609,14059.0
2020-09-24 14:30:00,76.62,76.75,76.26,76.27,17585.0,66.6696,66.7827,66.3563,66.365,17585.0
2020-09-24 15:00:00,76.31,76.47,76.16,76.18,43756.0,66.3998,66.5391,66.2693,66.2867,43756.0
2020-09-24 15:30:00,76.18,76.88,76.15,76.68,141291.0,66.2867,66.8958,66.2606,66.7218,141291.0
2020-09-25 09:30:00,76.51,77.3,76.18,77.05,40233.0,66.5739,67.2613,66.2867,67.0437,40233.0
2020-09-25 10:00:00,76.97,77.25,76.62,77.09,31487.0,66.9741,67.2178,66.6696,67.0786,31487.0
2020-09-25 10:30:00,77.05,77.4,76.79,77.4,35253.0,67.0437,67.3483,66.8175,67.3483,35253.0
2020-09-25 11:00:00,77.41,77.62,77.28,77.38,45224.0,67.357,67.5397,67.2439,67.3309,45224.0
2020-09-25 11:30:00,77.38,77.43,77.16,77.22,15553.0,67.3309,67.3744,67.1395,67.1917,15553.0
2020-09-25 12:00:00,77.21,77.38,77.16,77.31,22466.0,67.183,67.3309,67.1395,67.27,22466.0
2020-09-25 12:30:00,77.32,77.64,77.32,77.63,30769.0,67.2787,67.5571,67.2787,67.5484,30769.0
2020-09-25 13:00:00,77.6,77.84,77.55,77.63,27661.0,67.5223,67.7312,67.4788,67.5484,27661.0
2020-09-25 13:30:00,77.64,77.77,77.59,77.67,14446.0,67.5571,67.6702,67.5136,67.5832,14446.0
2020-09-25 14:00:00,77.69,77.95,77.67,77.87,19431.0,67.6006,67.8269,67.5832,67.7573,19431.0
2020-09-25 14:30:00,77.87,77.98,77.72,77.95,18378.0,67.7573,67.853,67.6267,67.8269,18378.0
2020-09-25 15:00:00,77.95,78.19,77.92,78.14,27983.0,67.8269,68.0357,67.8008,67.9922,27983.0
2020-09-25 15:30:00,78.13,78.3,77.81,78.2,108726.0,67.9835,68.1314,67.705,68.0444,108726.0
2020-09-28 09:30:00,78.97,78.97,78.08,78.29,46113.0,68.7144,68.7144,67.94,68.1227,46113.0
2020-09-28 10:00:00,78.32,79.02,78.17,78.8,47762.0,68.1488,68.7579,68.0183,68.5665,47762.0
2020-09-28 10:30:00,78.85,79.02,78.67,79.01,52383.0,68.61,68.7579,68.4534,68.7492,52383.0
2020-09-28 11:00:00,79.12,79.22,78.89,79.22,34653.0,68.8449,68.9319,68.6448,68.9319,34653.0
2020-09-28 11:30:00,79.14,79.35,79.12,79.33,19708.0,68.8623,69.0451,68.8449,69.0276,19708.0
2020-09-28 12:00:00,79.32,79.32,78.86,78.91,23645.0,69.0189,69.0189,68.6187,68.6622,23645.0
2020-09-28 12:30:00,78.89,79.01,78.83,79.0,10851.0,68.6448,68.7492,68.5926,68.7405,10851.0
2020-09-28 13:00:00,79.0,79.11,78.95,78.98,15264.0,68.7405,68.8362,68.697,68.7231,15264.0
2020-09-28 13:30:00,79.02,79.37,79.02,79.28,28987.0,68.7579,69.0625,68.7579,68.9841,28987.0
2020-09-28 14:00:00,79.27,79.33,79.12,79.16,36124.0,68.9754,69.0276,68.8449,68.8797,36124.0
2020-09-28 14:30:00,79.16,79.2,78.9,79.01,15323.0,68.8797,68.9145,68.6535,68.7492,15323.0
2020-09-28 15:00:00,79.0,79.0,78.64,78.72,23614.0,68.7405,68.7405,68.4273,68.4969,23614.0
2020-09-28 15:30:00,78.71,78.71,78.32,78.42,89706.0,68.4882,68.4882,68.1488,68.2358,89706.0
2020-09-29 09:30:00,78.83,78.94,78.51,78.63,24666.0,68.5926,68.6883,68.3141,68.4186,24666.0
2020-09-29 10:00:00,78.6,79.2,78.5,79.09,22831.0,68.3925,68.9145,68.3054,68.8188,22831.0
2020-09-29 10:30:00,79.09,79.31,78.77,78.83,55666.0,68.8188,69.0102,68.5404,68.5926,55666.0
2020-09-29 11:00:00,78.85,78.86,78.55,78.6,52961.0,68.61,68.6187,68.3489,68.3925,52961.0
2020-09-29 11:30:00,78.61,78.91,78.59,78.62,34973.0,68.4012,68.6622,68.3838,68.4099,34973.0
2020-09-29 12:00:00,78.65,78.78,78.55,78.67,34650.0,68.436,68.5491,68.3489,68.4534,34650.0
2020-09-29 12:30:00,78.65,78.82,78.56,78.78,49530.0,68.436,68.5839,68.3576,68.5491,49530.0
2020-09-29 13:00:00,78.75,78.96,78.74,78.96,22317.0,68.523,68.7057,68.5143,68.7057,22317.0
2020-09-29 13:30:00,78.93,79.17,78.93,79.08,17323.0,68.6796,68.8884,68.6796,68.8101,17323.0
2020-09-29 14:00:00,79.08,79.26,79.03,79.25,22560.0,68.8101,68.9667,68.7666,68.958,22560.0
2020-09-29 14:30:00,79.24,79.33,79.17,79.21,28643.0,68.9493,69.0276,68.8884,68.9232,28643.0
2020-09-29 15:00:00,79.22,79.29,79.12,79.27,84399.0,68.9319,68.9928,68.8449,68.9754,84399.0
2020-09-29 15:30:00,79.24,79.37,78.91,79.02,160079.0,68.9493,69.0625,68.6622,68.7579,160079.0
2020-09-30 09:30:00,79.3,79.69,78.97,79.21,65897.0,69.0015,69.3409,68.7144,68.9232,65897.0
2020-09-30 10:00:00,79.17,79.78,79.05,79.47,77048.0,68.8884,69.4192,68.784,69.1495,77048.0
2020-09-30 10:30:00,79.47,79.79,79.29,79.61,53853.0,69.1495,69.4279,68.9928,69.2713,53853.0
2020-09-30 11:00:00,79.6,79.91,79.51,79.77,45015.0,69.2626,69.5323,69.1843,69.4105,45015.0
2020-09-30 11:30:00,79.78,79.79,79.18,79.33,57260.0,69.4192,69.4279,68.8971,69.0276,57260.0
2020-09-30 12:00:00,79.34,79.38,78.93,79.34,55807.0,69.0364,69.0712,68.6796,69.0364,55807.0
2020-09-30 12:30:00,79.33,79.55,79.18,79.25,25597.0,69.0276,69.2191,68.8971,68.958,25597.0
2020-09-30 13:00:00,79.25,79.29,78.98,79.27,45968.0,68.958,68.9928,68.7231,68.9754,45968.0
2020-09-30 13:30:00,79.24,79.45,79.19,79.29,34206.0,68.9493,69.1321,68.9058,68.9928,34206.0
2020-09-30 14:00:00,79.29,79.56,78.95,79.18,32115.0,68.9928,69.2278,68.697,68.8971,32115.0
2020-09-30 14:30:00,79.14,79.16,78.55,78.9,59176.0,68.8623,68.8797,68.3489,68.6535,59176.0
2020-09-30 15:00:00,78.89,79.08,78.53,78.91,106126.0,68.6448,68.8101,68.3315,68.6622,106126.0
2020-09-30 15:30:00,78.87,79.4,78.71,79.07,190166.0,68.6274,69.0886,68.4882,68.8014,190166.0
2020-10-01 09:30:00,79.17,79.8,79.12,79.12,33613.0,68.8884,69.4366,68.8449,68.8449,33613.0
2020-10-01 10:00:00,79.16,79.31,79.06,79.24,33450.0,68.8797,69.0102,68.7927,68.9493,33450.0
2020-10-01 10:30:00,79.23,79.99,79.23,79.96,41759.0,68.9406,69.6019,68.9406,69.5758,41759.0
2020-10-01 11:00:00,79.97,80.06,79.69,79.87,38131.0,69.5845,69.6628,69.3409,69.4975,38131.0
2020-10-01 11:30:00,79.9,80.11,79.72,80.07,34778.0,69.5236,69.7064,69.367,69.6715,34778.0
2020-10-01 12:00:00,80.07,80.1,79.87,80.04,26959.0,69.6715,69.6977,69.4975,69.6454,26959.0
2020-10-01 12:30:00,80.03,80.21,79.77,79.77,48214.0,69.6367,69.7934,69.4105,69.4105,48214.0
2020-10-01 13:00:00,79.84,79.95,79.58,79.62,13078.0,69.4714,69.5671,69.2452,69.28,13078.0
2020-10-01 13:30:00,79.64,79.64,79.29,79.36,42487.0,69.2974,69.2974,68.9928,69.0538,42487.0
2020-10-01 14:00:00,79.4,79.53,79.07,79.42,27628.0,69.0886,69.2017,68.8014,69.106,27628.0
2020-10-01 14:30:00,79.44,79.74,79.43,79.74,24249.0,69.1234,69.3844,69.1147,69.3844,24249.0
2020-10-01 15:00:00,79.75,79.83,79.61,79.72,32451.0,69.3931,69.4627,69.2713,69.367,32451.0
2020-10-01 15:30:00,79.7,79.95,79.54,79.87,102620.0,69.3496,69.5671,69.2104,69.4975,102620.0
2020-10-02 09:30:00,79.44,79.67,78.96,79.67,27350.0,69.1234,69.3235,68.7057,69.3235,27350.0
2020-10-02 10:00:00,79.8,79.92,79.53,79.87,27380.0,69.4366,69.541,69.2017,69.4975,27380.0
2020-10-02 10:30:00,79.83,80.41,79.77,80.27,29816.0,69.4627,69.9674,69.4105,69.8456,29816.0
2020-10-02 11:00:00,80.18,80.5,80.16,80.3,22200.0,69.7673,70.0457,69.7499,69.8717,22200.0
2020-10-02 11:30:00,80.29,80.29,79.86,79.9,24436.0,69.863,69.863,69.4888,69.5236,24436.0
2020-10-02 12:00:00,79.91,80.46,79.91,80.04,38537.0,69.5323,70.0109,69.5323,69.6454,38537.0
2020-10-02 12:30:00,80.05,80.19,79.91,80.1,17930.0,69.6541,69.776,69.5323,69.6977,17930.0
2020-10-02 13:00:00,80.15,80.44,80.04,80.37,21717.0,69.7412,69.9935,69.6454,69.9326,21717.0
2020-10-02 13:30:00,80.39,80.45,80.06,80.27,21384.0,69.95,70.0022,69.6628,69.8456,21384.0
2020-10-02 14:00:00,80.3,80.68,80.26,80.62,41328.0,69.8717,70.2023,69.8369,70.1501,41328.0
2020-10-02 14:30:00,80.68,80.72,80.27,80.32,34967.0,70.2023,70.2371,69.8456,69.8891,34967.0
2020-10-02 15:00:00,80.32,80.36,79.99,80.28,46176.0,69.8891,69.9239,69.6019,69.8543,46176.0
2020-10-02 15:30:00,80.29,80.46,79.76,79.79,170210.0,69.863,70.0109,69.4018,69.4279,170210.0
2020-10-05 09:30:00,79.85,80.11,78.82,79.22,111223.0,69.4801,69.7064,68.5839,68.9319,111223.0
2020-10-05 10:00:00,79.15,79.8,79.15,79.42,90261.0,68.871,69.4366,68.871,69.106,90261.0
2020-10-05 10:30:00,79.43,80.07,79.29,80.0,109849.0,69.1147,69.6715,68.9928,69.6106,109849.0
2020-10-05 11:00:00,80.0,80.4,79.75,80.31,42933.0,69.6106,69.9587,69.3931,69.8804,42933.0
2020-10-05 11:30:00,80.26,80.46,80.24,80.39,17445.0,69.8369,70.0109,69.8195,69.95,17445.0
2020-10-05 12:00:00,80.38,80.55,80.28,80.45,15966.0,69.9413,70.0892,69.8543,70.0022,15966.0
2020-10-05 12:30:00,80.48,80.57,80.39,80.51,13416.0,70.0283,70.1066,69.95,70.0544,13416.0
2020-10-05 13:00:00,80.5,80.57,80.42,80.5,16593.0,70.0457,70.1066,69.9761,70.0457,16593.0
2020-10-05 13:30:00,80.5,80.6,80.43,80.51,21267.0,70.0457,70.1327,69.9848,70.0544,21267.0
2020-10-05 14:00:00,80.49,80.73,80.47,80.67,29221.0,70.037,70.2458,70.0196,70.1936,29221.0
2020-10-05 14:30:00,80.7,80.75,80.61,80.7,31261.0,70.2197,70.2632,70.1414,70.2197,31261.0
2020-10-05 15:00:00,80.7,81.0,80.64,80.94,60331.0,70.2197,70.4808,70.1675,70.4286,60331.0
2020-10-05 15:30:00,80.96,81.06,80.45,80.69,166268.0,70.446,70.533,70.0022,70.211,166268.0
2020-10-06 09:30:00,80.71,80.87,80.19,80.4,84859.0,70.2284,70.3677,69.776,69.9587,84859.0
2020-10-06 10:00:00,80.45,80.56,80.06,80.08,39141.0,70.0022,70.0979,69.6628,69.6802,39141.0
2020-10-06 10:30:00,80.07,80.23,79.83,80.02,78872.0,69.6715,69.8108,69.4627,69.628,78872.0
2020-10-06 11:00:00,80.0,80.46,79.96,80.37,73095.0,69.6106,70.0109,69.5758,69.9326,73095.0
2020-10-06 11:30:00,80.38,80.48,80.26,80.37,44400.0,69.9413,70.0283,69.8369,69.9326,44400.0
2020-10-06 12:00:00,80.36,80.77,80.36,80.74,51862.0,69.9239,70.2806,69.9239,70.2545,51862.0
2020-10-06 12:30:00,80.73,81.09,80.73,81.07,32020.0,70.2458,70.5591,70.2458,70.5417,32020.0
2020-10-06 13:00:00,81.05,81.42,81.03,81.24,21787.0,70.5243,70.8462,70.5069,70.6896,21787.0
2020-10-06 13:30:00,81.26,81.69,81.25,81.6,74896.0,70.707,71.0812,70.6983,71.0029,74896.0
2020-10-06 14:00:00,81.6,82.03,81.56,81.89,63662.0,71.0029,71.377,70.968,71.2552,63662.0
2020-10-06 14:30:00,81.89,81.97,81.14,81.14,104456.0,71.2552,71.3248,70.6026,70.6026,104456.0
2020-10-06 15:00:00,81.12,81.23,80.8,81.17,60552.0,70.5852,70.6809,70.3067,70.6287,60552.0
2020-10-06 15:30:00,81.17,81.46,80.97,81.22,106056.0,70.6287,70.881,70.4547,70.6722,106056.0
2020-10-07 09:30:00,81.51,81.72,80.99,81.52,55478.0,70.9245,71.1073,70.4721,70.9332,55478.0
2020-10-07 10:00:00,81.55,81.87,81.39,81.53,27991.0,70.9593,71.2378,70.8201,70.9419,27991.0
2020-10-07 10:30:00,81.54,81.58,80.97,80.97,46106.0,70.9506,70.9854,70.4547,70.4547,46106.0
2020-10-07 11:00:00,80.98,81.06,80.61,80.61,34645.0,70.4634,70.533,70.1414,70.1414,34645.0
2020-10-07 11:30:00,80.64,80.76,80.42,80.51,101904.0,70.1675,70.2719,69.9761,70.0544,101904.0
2020-10-07 12:00:00,80.52,80.56,80.05,80.29,32003.0,70.0631,70.0979,69.6541,69.863,32003.0
2020-10-07 12:30:00,80.33,80.45,80.27,80.41,14891.0,69.8978,70.0022,69.8456,69.9674,14891.0
2020-10-07 13:00:00,80.42,80.68,80.42,80.67,20035.0,69.9761,70.2023,69.9761,70.1936,20035.0
2020-10-07 13:30:00,80.7,80.81,80.58,80.68,20834.0,70.2197,70.3154,70.1153,70.2023,20834.0
2020-10-07 14:00:00,80.7,80.73,80.45,80.64,17698.0,70.2197,70.2458,70.0022,70.1675,17698.0
2020-10-07 14:30:00,80.63,80.93,80.62,80.92,21905.0,70.1588,70.4199,70.1501,70.4112,21905.0
2020-10-07 15:00:00,80.88,81.14,80.87,81.09,59783.0,70.3764,70.6026,70.3677,70.5591,59783.0
2020-10-07 15:30:00,81.09,81.13,80.66,80.66,166347.0,70.5591,70.5939,70.1849,70.1849,166347.0
2020-10-08 09:30:00,81.18,81.27,80.79,81.27,38214.0,70.6374,70.7157,70.298,70.7157,38214.0
2020-10-08 10:00:00,81.31,81.5,80.99,81.06,83347.0,70.7505,70.9158,70.4721,70.533,83347.0
2020-10-08 10:30:00,81.05,81.45,81.01,81.21,44215.0,70.5243,70.8723,70.4895,70.6635,44215.0
2020-10-08 11:00:00,81.26,81.27,80.9,80.92,27701.0,70.707,70.7157,70.3938,70.4112,27701.0
2020-10-08 11:30:00,80.91,81.13,80.72,81.04,99997.0,70.4025,70.5939,70.2371,70.5156,99997.0
2020-10-08 12:00:00,81.03,81.19,80.93,81.11,54878.0,70.5069,70.6461,70.4199,70.5765,54878.0
2020-10-08 12:30:00,81.13,81.24,80.96,81.09,46010.0,70.5939,70.6896,70.446,70.5591,46010.0
2020-10-08 13:00:00,81.08,81.57,81.08,81.31,25391.0,70.5504,70.9767,70.5504,70.7505,25391.0
2020-10-08 13:30:00,81.31,81.43,81.18,81.37,25462.0,70.7505,70.8549,70.6374,70.8027,25462.0
2020-10-08 14:00:00,81.39,81.57,81.39,81.46,29038.0,70.8201,70.9767,70.8201,70.881,29038.0
2020-10-08 14:30:00,81.47,81.59,81.41,81.54,24729.0,70.8897,70.9941,70.8375,70.9506,24729.0
2020-10-08 15:00:00,81.53,81.64,81.44,81.47,53214.0,70.9419,71.0377,70.8636,70.8897,53214.0
2020-10-08 15:30:00,81.47,81.75,81.37,81.75,178768.0,70.8897,71.1334,70.8027,71.1334,178768.0
2020-10-09 09:30:00,81.83,81.97,81.32,81.55,22632.0,71.203,71.3248,70.7592,70.9593,22632.0
2020-10-09 10:00:00,81.6,81.81,81.4,81.72,46915.0,71.0029,71.1856,70.8288,71.1073,46915.0
2020-10-09 10:30:00,81.75,81.91,81.62,81.83,23268.0,71.1334,71.2726,71.0203,71.203,23268.0
2020-10-09 11:00:00,81.84,82.01,81.72,82.01,23883.0,71.2117,71.3596,71.1073,71.3596,23883.0
2020-10-09 11:30:00,82.02,82.53,81.95,82.43,29495.0,71.3683,71.8121,71.3074,71.7251,29495.0
2020-10-09 12:00:00,82.44,82.44,82.03,82.23,45423.0,71.7338,71.7338,71.377,71.551,45423.0
2020-10-09 12:30:00,82.23,82.26,81.65,81.68,64978.0,71.551,71.5771,71.0464,71.0725,64978.0
2020-10-09 13:00:00,81.68,81.9,81.67,81.75,44125.0,71.0725,71.2639,71.0638,71.1334,44125.0
2020-10-09 13:30:00,81.78,81.84,81.68,81.82,33922.0,71.1595,71.2117,71.0725,71.1943,33922.0
2020-10-09 14:00:00,81.84,81.84,81.63,81.72,27195.0,71.2117,71.2117,71.029,71.1073,27195.0
2020-10-09 14:30:00,81.72,81.96,81.72,81.96,26469.0,71.1073,71.3161,71.1073,71.3161,26469.0
2020-10-09 15:00:00,81.93,82.14,81.88,82.12,38944.0,71.29,71.4727,71.2465,71.4553,38944.0
2020-10-09 15:30:00,82.12,82.15,81.91,82.06,158688.0,71.4553,71.4814,71.2726,71.4031,158688.0
2020-10-12 09:30:00,82.11,82.61,82.05,82.44,36129.0,71.4466,71.8817,71.3944,71.7338,36129.0
2020-10-12 10:00:00,82.44,82.8,82.43,82.65,24428.0,71.7338,72.047,71.7251,71.9165,24428.0
2020-10-12 10:30:00,82.63,82.79,82.53,82.64,40675.0,71.8991,72.0383,71.8121,71.9078,40675.0
2020-10-12 11:00:00,82.67,82.98,82.67,82.96,56147.0,71.9339,72.2036,71.9339,72.1862,56147.0
2020-10-12 11:30:00,82.92,83.19,82.85,83.11,21752.0,72.1514,72.3864,72.0905,72.3168,21752.0
2020-10-12 12:00:00,83.13,83.15,82.81,82.87,26877.0,72.3342,72.3516,72.0557,72.1079,26877.0
2020-10-12 12:30:00,82.86,83.08,82.79,83.03,54798.0,72.0992,72.2906,72.0383,72.2471,54798.0
2020-10-12 13:00:00,83.02,83.38,83.02,83.35,21126.0,72.2384,72.5517,72.2384,72.5256,21126.0
2020-10-12 13:30:00,83.37,83.4,83.03,83.06,18412.0,72.543,72.5691,72.2471,72.2732,18412.0
2020-10-12 14:00:00,83.04,83.08,82.94,83.04,40342.0,72.2558,72.2906,72.1688,72.2558,40342.0
2020-10-12 14:30:00,83.03,83.07,82.9,83.06,37629.0,72.2471,72.2819,72.134,72.2732,37629.0
2020-10-12 15:00:00,83.06,83.06,82.95,83.01,27799.0,72.2732,72.2732,72.1775,72.2297,27799.0
2020-10-12 15:30:00,83.02,83.02,82.47,82.51,142311.0,72.2384,72.2384,71.7599,71.7947,142311.0
2020-10-13 09:30:00,81.8,81.8,81.39,81.48,86180.0,71.1769,71.1769,70.8201,70.8984,86180.0
2020-10-13 10:00:00,81.5,81.63,80.88,81.12,31257.0,70.9158,71.029,70.3764,70.5852,31257.0
2020-10-13 10:30:00,81.09,81.1,80.46,80.55,39409.0,70.5591,70.5678,70.0109,70.0892,39409.0
2020-10-13 11:00:00,80.58,80.64,80.06,80.19,46526.0,70.1153,70.1675,69.6628,69.776,46526.0
2020-10-13 11:30:00,80.19,80.23,79.87,80.17,31396.0,69.776,69.8108,69.4975,69.7586,31396.0
2020-10-13 12:00:00,80.18,80.5,80.17,80.35,25946.0,69.7673,70.0457,69.7586,69.9152,25946.0
2020-10-13 12:30:00,80.38,80.41,80.04,80.07,26687.0,69.9413,69.9674,69.6454,69.6715,26687.0
2020-10-13 13:00:00,80.06,80.3,80.01,80.2,39531.0,69.6628,69.8717,69.6193,69.7847,39531.0
2020-10-13 13:30:00,80.23,80.57,80.21,80.51,36413.0,69.8108,70.1066,69.7934,70.0544,36413.0
2020-10-13 14:00:00,80.53,80.93,80.47,80.75,65386.0,70.0718,70.4199,70.0196,70.2632,65386.0
2020-10-13 14:30:00,80.72,81.03,80.64,81.0,62056.0,70.2371,70.5069,70.1675,70.4808,62056.0
2020-10-13 15:00:00,80.99,81.1,80.86,80.98,57020.0,70.4721,70.5678,70.359,70.4634,57020.0
2020-10-13 15:30:00,81.0,81.27,80.98,81.15,167156.0,70.4808,70.7157,70.4634,70.6113,167156.0
2020-10-14 09:30:00,81.24,81.64,80.94,81.24,22766.0,70.6896,71.0377,70.4286,70.6896,22766.0
2020-10-14 10:00:00,81.29,81.52,81.21,81.3,15503.0,70.7331,70.9332,70.6635,70.7418,15503.0
2020-10-14 10:30:00,81.26,81.53,81.24,81.34,33048.0,70.707,70.9419,70.6896,70.7766,33048.0
2020-10-14 11:00:00,81.31,81.65,81.21,81.55,25825.0,70.7505,71.0464,70.6635,70.9593,25825.0
2020-10-14 11:30:00,81.55,81.55,81.26,81.36,31227.0,70.9593,70.9593,70.707,70.794,31227.0
2020-10-14 12:00:00,81.41,81.56,81.25,81.33,13496.0,70.8375,70.968,70.6983,70.7679,13496.0
2020-10-14 12:30:00,81.33,81.45,81.21,81.34,21191.0,70.7679,70.8723,70.6635,70.7766,21191.0
2020-10-14 13:00:00,81.36,81.55,81.34,81.4,30406.0,70.794,70.9593,70.7766,70.8288,30406.0
2020-10-14 13:30:00,81.4,81.52,81.21,81.27,39185.0,70.8288,70.9332,70.6635,70.7157,39185.0
2020-10-14 14:00:00,81.3,81.45,81.22,81.23,22939.0,70.7418,70.8723,70.6722,70.6809,22939.0
2020-10-14 14:30:00,81.26,81.36,81.03,81.31,15519.0,70.707,70.794,70.5069,70.7505,15519.0
2020-10-14 15:00:00,81.31,81.59,81.31,81.49,28294.0,70.7505,70.9941,70.7505,70.9071,28294.0
2020-10-14 15:30:00,81.48,81.57,81.33,81.35,109488.0,70.8984,70.9767,70.7679,70.7853,109488.0
2020-10-15 09:30:00,80.56,80.87,80.36,80.64,22553.0,70.0979,70.3677,69.9239,70.1675,22553.0
2020-10-15 10:00:00,80.64,81.13,80.63,80.98,19425.0,70.1675,70.5939,70.1588,70.4634,19425.0
2020-10-15 10:30:00,80.98,80.98,80.44,80.55,27286.0,70.4634,70.4634,69.9935,70.0892,27286.0
2020-10-15 11:00:00,80.56,81.21,80.54,80.98,23530.0,70.0979,70.6635,70.0805,70.4634,23530.0
2020-10-15 11:30:00,80.94,81.17,80.81,81.02,29907.0,70.4286,70.6287,70.3154,70.4982,29907.0
2020-10-15 12:00:00,80.98,81.25,80.98,81.22,14381.0,70.4634,70.6983,70.4634,70.6722,14381.0
2020-10-15 12:30:00,81.19,81.63,81.11,81.56,28230.0,70.6461,71.029,70.5765,70.968,28230.0
2020-10-15 13:00:00,81.55,81.88,81.52,81.81,20889.0,70.9593,71.2465,70.9332,71.1856,20889.0
2020-10-15 13:30:00,81.81,81.88,81.62,81.69,21726.0,71.1856,71.2465,71.0203,71.0812,21726.0
2020-10-15 14:00:00,81.72,81.9,81.66,81.69,22436.0,71.1073,71.2639,71.0551,71.0812,22436.0
2020-10-15 14:30:00,81.71,81.82,81.65,81.74,29978.0,71.0986,71.1943,71.0464,71.1247,29978.0
2020-10-15 15:00:00,81.73,81.78,81.34,81.35,28903.0,71.116,71.1595,70.7766,70.7853,28903.0
2020-10-15 15:30:00,81.37,81.51,81.09,81.15,96187.0,70.8027,70.9245,70.5591,70.6113,96187.0
2020-10-16 09:30:00,81.26,81.63,81.16,81.5,77690.0,70.707,71.029,70.62,70.9158,77690.0
2020-10-16 10:00:00,81.5,81.75,81.49,81.7,28606.0,70.9158,71.1334,70.9071,71.0899,28606.0
2020-10-16 10:30:00,81.66,82.19,81.59,82.17,20640.0,71.0551,71.5162,70.9941,71.4988,20640.0
2020-10-16 11:00:00,82.11,82.5,82.06,82.4,32138.0,71.4466,71.786,71.4031,71.699,32138.0
2020-10-16 11:30:00,82.35,82.5,82.31,82.33,19993.0,71.6555,71.786,71.6206,71.638,19993.0
2020-10-16 12:00:00,82.3,82.36,82.14,82.25,28043.0,71.6119,71.6642,71.4727,71.5684,28043.0
2020-10-16 12:30:00,82.26,82.64,82.25,82.48,56060.0,71.5771,71.9078,71.5684,71.7686,56060.0
2020-10-16 13:00:00,82.48,82.58,82.4,82.53,25019.0,71.7686,71.8556,71.699,71.8121,25019.0
2020-10-16 13:30:00,82.53,82.67,82.5,82.67,20348.0,71.8121,71.9339,71.786,71.9339,20348.0
2020-10-16 14:00:00,82.61,82.64,82.24,82.48,24372.0,71.8817,71.9078,71.5597,71.7686,24372.0
2020-10-16 14:30:00,82.46,82.53,82.33,82.51,24287.0,71.7512,71.8121,71.638,71.7947,24287.0
2020-10-16 15:00:00,82.51,82.51,82.19,82.3,25381.0,71.7947,71.7947,71.5162,71.6119,25381.0
2020-10-16 15:30:00,82.28,82.48,82.17,82.4,160560.0,71.5945,71.7686,71.4988,71.699,160560.0
2020-10-19 09:30:00,82.4,82.84,82.31,82.39,33869.0,71.699,72.0818,71.6206,71.6903,33869.0
2020-10-19 10:00:00,82.37,82.47,82.13,82.47,22054.0,71.6729,71.7599,71.464,71.7599,22054.0
2020-10-19 10:30:00,82.47,82.5,81.9,81.91,17664.0,71.7599,71.786,71.2639,71.2726,17664.0
2020-10-19 11:00:00,81.94,81.95,81.54,81.73,19028.0,71.2987,71.3074,70.9506,71.116,19028.0
2020-10-19 11:30:00,81.77,82.0,81.65,81.84,21729.0,71.1508,71.3509,71.0464,71.2117,21729.0
2020-10-19 12:00:00,81.81,81.82,81.59,81.59,15156.0,71.1856,71.1943,70.9941,70.9941,15156.0
2020-10-19 12:30:00,81.57,81.84,81.54,81.73,21007.0,70.9767,71.2117,70.9506,71.116,21007.0
2020-10-19 13:00:00,81.7,82.03,81.58,81.95,25290.0,71.0899,71.377,70.9854,71.3074,25290.0
2020-10-19 13:30:00,81.96,81.96,81.64,81.65,10223.0,71.3161,71.3161,71.0377,71.0464,10223.0
2020-10-19 14:00:00,81.62,81.77,81.48,81.72,11863.0,71.0203,71.1508,70.8984,71.1073,11863.0
2020-10-19 14:30:00,81.72,81.72,81.29,81.34,18642.0,71.1073,71.1073,70.7331,70.7766,18642.0
2020-10-19 15:00:00,81.31,81.75,81.21,81.65,38286.0,70.7505,71.1334,70.6635,71.0464,38286.0
2020-10-19 15:30:00,81.68,81.86,81.55,81.67,136084.0,71.0725,71.2291,70.9593,71.0638,136084.0
2020-10-20 09:30:00,82.19,82.19,81.4,81.55,44696.0,71.5162,71.5162,70.8288,70.9593,44696.0
2020-10-20 10:00:00,81.6,81.87,81.32,81.8,37747.0,71.0029,71.2378,70.7592,71.1769,37747.0
2020-10-20 10:30:00,81.86,82.36,81.86,81.99,39444.0,71.2291,71.6642,71.2291,71.3422,39444.0
2020-10-20 11:00:00,81.95,82.15,81.87,82.11,63264.0,71.3074,71.4814,71.2378,71.4466,63264.0
2020-10-20 11:30:00,82.11,82.18,81.91,82.16,29061.0,71.4466,71.5075,71.2726,71.4901,29061.0
2020-10-20 12:00:00,82.18,82.3,82.05,82.11,47210.0,71.5075,71.6119,71.3944,71.4466,47210.0
2020-10-20 12:30:00,82.11,82.48,82.11,82.39,39098.0,71.4466,71.7686,71.4466,71.6903,39098.0
2020-10-20 13:00:00,82.41,82.72,82.22,82.56,24887.0,71.7077,71.9774,71.5423,71.8382,24887.0
2020-10-20 13:30:00,82.59,82.72,82.35,82.41,24681.0,71.8643,71.9774,71.6555,71.7077,24681.0
2020-10-20 14:00:00,82.36,82.52,82.26,82.35,25435.0,71.6642,71.8034,71.5771,71.6555,25435.0
2020-10-20 14:30:00,82.37,82.43,82.24,82.37,22226.0,71.6729,71.7251,71.5597,71.6729,22226.0
2020-10-20 15:00:00,82.37,82.39,81.8,82.23,37248.0,71.6729,71.6903,71.1769,71.551,37248.0
2020-10-20 15:30:00,82.17,82.43,81.92,82.14,127230.0,71.4988,71.7251,71.2813,71.4727,127230.0
2020-10-21 09:30:00,82.27,82.33,81.79,82.28,22411.0,71.5858,71.638,71.1682,71.5945,22411.0
2020-10-21 10:00:00,82.25,82.38,82.12,82.23,15254.0,71.5684,71.6816,71.4553,71.551,15254.0
2020-10-21 10:30:00,82.16,82.65,82.16,82.5,17709.0,71.4901,71.9165,71.4901,71.786,17709.0
2020-10-21 11:00:00,82.4,82.42,82.19,82.32,22770.0,71.699,71.7164,71.5162,71.6293,22770.0
2020-10-21 11:30:00,82.3,82.48,82.25,82.35,17835.0,71.6119,71.7686,71.5684,71.6555,17835.0
2020-10-21 12:00:00,82.35,82.84,82.31,82.63,15441.0,71.6555,72.0818,71.6206,71.8991,15441.0
2020-10-21 12:30:00,82.64,82.66,82.3,82.48,27168.0,71.9078,71.9252,71.6119,71.7686,27168.0
2020-10-21 13:00:00,82.5,82.79,82.5,82.75,18470.0,71.786,72.0383,71.786,72.0035,18470.0
2020-10-21 13:30:00,82.71,82.74,82.49,82.68,38482.0,71.9687,71.9948,71.7773,71.9426,38482.0
2020-10-21 14:00:00,82.7,83.2,82.7,83.08,28474.0,71.96,72.3951,71.96,72.2906,28474.0
2020-10-21 14:30:00,83.06,83.13,82.92,83.08,42671.0,72.2732,72.3342,72.1514,72.2906,42671.0
2020-10-21 15:00:00,83.08,83.08,82.31,82.35,88837.0,72.2906,72.2906,71.6206,71.6555,88837.0
2020-10-21 15:30:00,82.35,82.47,82.2,82.29,178821.0,71.6555,71.7599,71.5249,71.6032,178821.0
2020-10-22 09:30:00,82.17,82.47,81.82,82.25,17176.0,71.4988,71.7599,71.1943,71.5684,17176.0
2020-10-22 10:00:00,82.21,82.29,81.8,82.08,23190.0,71.5336,71.6032,71.1769,71.4205,23190.0
2020-10-22 10:30:00,82.09,82.88,82.07,82.7,27573.0,71.4292,72.1166,71.4118,71.96,27573.0
2020-10-22 11:00:00,82.67,83.18,82.66,82.98,16910.0,71.9339,72.3777,71.9252,72.2036,16910.0
2020-10-22 11:30:00,82.98,83.06,82.67,82.74,22698.0,72.2036,72.2732,71.9339,71.9948,22698.0
2020-10-22 12:00:00,82.82,82.96,82.69,82.69,12023.0,72.0644,72.1862,71.9513,71.9513,12023.0
2020-10-22 12:30:00,82.72,82.72,82.49,82.5,18495.0,71.9774,71.9774,71.7773,71.786,18495.0
2020-10-22 13:00:00,82.55,82.96,82.54,82.8,21176.0,71.8295,72.1862,71.8208,72.047,21176.0
2020-10-22 13:30:00,82.8,82.95,82.57,82.67,13657.0,72.047,72.1775,71.8469,71.9339,13657.0
2020-10-22 14:00:00,82.69,83.0,82.68,82.75,13656.0,71.9513,72.221,71.9426,72.0035,13656.0
2020-10-22 14:30:00,82.72,82.99,82.72,82.94,15563.0,71.9774,72.2123,71.9774,72.1688,15563.0
2020-10-22 15:00:00,82.92,83.05,82.88,83.04,16784.0,72.1514,72.2645,72.1166,72.2558,16784.0
2020-10-22 15:30:00,83.04,83.16,82.92,83.01,62645.0,72.2558,72.3603,72.1514,72.2297,62645.0
2020-10-23 09:30:00,83.57,83.57,82.92,83.47,32933.0,72.717,72.717,72.1514,72.63,32933.0
2020-10-23 10:00:00,83.48,83.49,82.74,82.74,22783.0,72.6387,72.6474,71.9948,71.9948,22783.0
2020-10-23 10:30:00,82.73,83.15,82.68,83.08,40586.0,71.9861,72.3516,71.9426,72.2906,40586.0
2020-10-23 11:00:00,83.08,83.28,83.05,83.24,22758.0,72.2906,72.4647,72.2645,72.4299,22758.0
2020-10-23 11:30:00,83.23,83.58,83.19,83.41,131560.0,72.4212,72.7257,72.3864,72.5778,131560.0
2020-10-23 12:00:00,83.41,83.46,83.05,83.05,98129.0,72.5778,72.6213,72.2645,72.2645,98129.0
2020-10-23 12:30:00,83.05,83.25,83.05,83.12,23325.0,72.2645,72.4386,72.2645,72.3255,23325.0
2020-10-23 13:00:00,83.12,83.22,83.04,83.18,20226.0,72.3255,72.4125,72.2558,72.3777,20226.0
2020-10-23 13:30:00,83.17,83.23,82.98,82.98,23353.0,72.369,72.4212,72.2036,72.2036,23353.0
2020-10-23 14:00:00,82.99,83.32,82.99,83.29,25892.0,72.2123,72.4995,72.2123,72.4734,25892.0
2020-10-23 14:30:00,83.3,83.37,83.17,83.32,32154.0,72.4821,72.543,72.369,72.4995,32154.0
2020-10-23 15:00:00,83.33,83.41,83.21,83.25,36798.0,72.5082,72.5778,72.4038,72.4386,36798.0
2020-10-23 15:30:00,83.26,83.44,83.24,83.38,172012.0,72.4473,72.6039,72.4299,72.5517,172012.0
2020-10-26 09:30:00,82.71,82.93,82.56,82.63,28673.0,71.9687,72.1601,71.8382,71.8991,28673.0
2020-10-26 10:00:00,82.59,83.33,82.54,83.15,21473.0,71.8643,72.5082,71.8208,72.3516,21473.0
2020-10-26 10:30:00,83.08,83.12,82.5,82.87,46286.0,72.2906,72.3255,71.786,72.1079,46286.0
2020-10-26 11:00:00,82.84,82.86,82.22,82.39,28476.0,72.0818,72.0992,71.5423,71.6903,28476.0
2020-10-26 11:30:00,82.43,82.84,82.39,82.75,40793.0,71.7251,72.0818,71.6903,72.0035,40793.0
2020-10-26 12:00:00,82.75,82.84,82.62,82.76,18318.0,72.0035,72.0818,71.8904,72.0122,18318.0
2020-10-26 12:30:00,82.75,82.91,82.42,82.91,20702.0,72.0035,72.1427,71.7164,72.1427,20702.0
2020-10-26 13:00:00,82.85,83.16,82.81,82.9,43337.0,72.0905,72.3603,72.0557,72.134,43337.0
2020-10-26 13:30:00,82.9,83.47,82.86,83.46,42175.0,72.134,72.63,72.0992,72.6213,42175.0
2020-10-26 14:00:00,83.47,83.83,83.42,83.79,34788.0,72.63,72.9432,72.5865,72.9084,34788.0
2020-10-26 14:30:00,83.8,83.82,83.53,83.77,49191.0,72.9171,72.9345,72.6822,72.891,49191.0
2020-10-26 15:00:00,83.73,83.86,83.62,83.82,47031.0,72.8562,72.9694,72.7605,72.9345,47031.0
2020-10-26 15:30:00,83.83,84.1,83.54,84.07,280453.0,72.9432,73.1782,72.6909,73.1521,280453.0
2020-10-27 09:30:00,84.23,84.92,83.94,84.77,58395.0,73.2913,73.8917,73.039,73.7612,58395.0
2020-10-27 10:00:00,84.74,85.29,84.68,85.04,79152.0,73.7351,74.2136,73.6829,73.9961,79152.0
2020-10-27 10:30:00,85.02,85.05,84.62,84.67,67803.0,73.9787,74.0048,73.6307,73.6742,67803.0
2020-10-27 11:00:00,84.63,84.87,84.53,84.7,75563.0,73.6394,73.8482,73.5523,73.7003,75563.0
2020-10-27 11:30:00,84.72,85.1,84.49,85.1,44896.0,73.7177,74.0483,73.5175,74.0483,44896.0
2020-10-27 12:00:00,85.09,85.43,85.07,85.07,62969.0,74.0396,74.3355,74.0222,74.0222,62969.0
2020-10-27 12:30:00,85.07,85.1,84.67,84.78,62986.0,74.0222,74.0483,73.6742,73.7699,62986.0
2020-10-27 13:00:00,84.76,85.09,84.64,85.06,32803.0,73.7525,74.0396,73.6481,74.0135,32803.0
2020-10-27 13:30:00,85.09,85.09,84.7,84.7,37485.0,74.0396,74.0396,73.7003,73.7003,37485.0
2020-10-27 14:00:00,84.72,84.84,84.43,84.54,43887.0,73.7177,73.8221,73.4653,73.561,43887.0
2020-10-27 14:30:00,84.59,84.93,84.57,84.78,50759.0,73.6045,73.9004,73.5871,73.7699,50759.0
2020-10-27 15:00:00,84.78,84.89,84.6,84.62,57177.0,73.7699,73.8656,73.6132,73.6307,57177.0
2020-10-27 15:30:00,84.59,84.61,84.12,84.13,225569.0,73.6045,73.622,73.1956,73.2043,225569.0
2020-10-28 09:30:00,83.11,84.16,82.68,83.87,24726.0,72.3168,73.2304,71.9426,72.9781,24726.0
2020-10-28 10:00:00,83.87,83.9,82.82,82.97,62117.0,72.9781,73.0042,72.0644,72.1949,62117.0
2020-10-28 10:30:00,82.95,83.31,82.81,82.89,54303.0,72.1775,72.4908,72.0557,72.1253,54303.0
2020-10-28 11:00:00,82.81,83.01,82.22,82.38,53795.0,72.0557,72.2297,71.5423,71.6816,53795.0
2020-10-28 11:30:00,82.24,82.92,82.18,82.78,43246.0,71.5597,72.1514,71.5075,72.0296,43246.0
2020-10-28 12:00:00,82.79,82.98,82.72,82.92,31338.0,72.0383,72.2036,71.9774,72.1514,31338.0
2020-10-28 12:30:00,82.91,82.93,82.12,82.39,26250.0,72.1427,72.1601,71.4553,71.6903,26250.0
2020-10-28 13:00:00,82.39,82.39,82.15,82.26,29968.0,71.6903,71.6903,71.4814,71.5771,29968.0
2020-10-28 13:30:00,82.25,82.3,82.08,82.18,24402.0,71.5684,71.6119,71.4205,71.5075,24402.0
2020-10-28 14:00:00,82.14,82.24,81.7,82.23,20002.0,71.4727,71.5597,71.0899,71.551,20002.0
2020-10-28 14:30:00,82.2,82.39,81.94,82.09,35128.0,71.5249,71.6903,71.2987,71.4292,35128.0
2020-10-28 15:00:00,82.14,82.15,81.68,81.95,48302.0,71.4727,71.4814,71.0725,71.3074,48302.0
2020-10-28 15:30:00,81.95,82.22,81.27,81.38,200937.0,71.3074,71.5423,70.7157,70.8114,200937.0
2020-10-29 09:30:00,81.17,81.26,79.91,80.54,44744.0,70.6287,70.707,69.5323,70.0805,44744.0
2020-10-29 10:00:00,80.53,80.72,79.91,80.49,31012.0,70.0718,70.2371,69.5323,70.037,31012.0
2020-10-29 10:30:00,80.56,81.38,80.35,81.35,48263.0,70.0979,70.8114,69.9152,70.7853,48263.0
2020-10-29 11:00:00,81.31,81.48,81.01,81.37,41404.0,70.7505,70.8984,70.4895,70.8027,41404.0
2020-10-29 11:30:00,81.35,81.51,81.12,81.28,35860.0,70.7853,70.9245,70.5852,70.7244,35860.0
2020-10-29 12:00:00,81.23,81.27,80.93,81.15,22826.0,70.6809,70.7157,70.4199,70.6113,22826.0
2020-10-29 12:30:00,81.14,81.58,81.13,81.4,27193.0,70.6026,70.9854,70.5939,70.8288,27193.0
2020-10-29 13:00:00,81.4,81.5,81.26,81.5,21270.0,70.8288,70.9158,70.707,70.9158,21270.0
2020-10-29 13:30:00,81.52,82.18,81.52,82.12,23747.0,70.9332,71.5075,70.9332,71.4553,23747.0
2020-10-29 14:00:00,82.19,82.41,82.14,82.26,26227.0,71.5162,71.7077,71.4727,71.5771,26227.0
2020-10-29 14:30:00,82.26,82.45,81.94,81.94,29397.0,71.5771,71.7425,71.2987,71.2987,29397.0
2020-10-29 15:00:00,81.97,82.06,81.61,81.74,45849.0,71.3248,71.4031,71.0116,71.1247,45849.0
2020-10-29 15:30:00,81.74,81.94,81.33,81.33,155480.0,71.1247,71.2987,70.7679,70.7679,155480.0
2020-10-30 09:30:00,80.94,81.73,80.79,81.71,26405.0,70.4286,71.116,70.298,71.0986,26405.0
2020-10-30 10:00:00,81.67,82.23,81.16,81.22,52072.0,71.0638,71.551,70.62,70.6722,52072.0
2020-10-30 10:30:00,81.29,81.29,80.41,80.7,16971.0,70.7331,70.7331,69.9674,70.2197,16971.0
2020-10-30 11:00:00,80.77,81.07,80.65,80.84,35660.0,70.2806,70.5417,70.1762,70.3415,35660.0
2020-10-30 11:30:00,80.91,81.38,80.85,81.38,19421.0,70.4025,70.8114,70.3503,70.8114,19421.0
2020-10-30 12:00:00,81.3,81.64,81.25,81.55,78431.0,70.7418,71.0377,70.6983,70.9593,78431.0
2020-10-30 12:30:00,81.54,81.54,81.21,81.31,28497.0,70.9506,70.9506,70.6635,70.7505,28497.0
2020-10-30 13:00:00,81.28,81.37,80.97,81.09,36834.0,70.7244,70.8027,70.4547,70.5591,36834.0
2020-10-30 13:30:00,81.06,81.62,80.85,81.51,75265.0,70.533,71.0203,70.3503,70.9245,75265.0
2020-10-30 14:00:00,81.46,81.67,80.91,80.91,27627.0,70.881,71.0638,70.4025,70.4025,27627.0
2020-10-30 14:30:00,80.91,81.23,80.37,81.02,36811.0,70.4025,70.6809,69.9326,70.4982,36811.0
2020-10-30 15:00:00,80.94,81.31,80.9,81.16,44506.0,70.4286,70.7505,70.3938,70.62,44506.0
2020-10-30 15:30:00,81.21,81.43,80.77,81.15,264919.0,70.6635,70.8549,70.2806,70.6113,264919.0
2020-11-02 09:30:00,81.99,82.63,81.55,82.37,58676.0,71.3422,71.8991,70.9593,71.6729,58676.0
2020-11-02 10:00:00,82.42,82.84,82.18,82.67,31878.0,71.7164,72.0818,71.5075,71.9339,31878.0
2020-11-02 10:30:00,82.66,82.67,82.06,82.06,43635.0,71.9252,71.9339,71.4031,71.4031,43635.0
2020-11-02 11:00:00,82.11,82.93,81.99,82.93,27730.0,71.4466,72.1601,71.3422,72.1601,27730.0
2020-11-02 11:30:00,82.86,83.09,82.71,82.9,14553.0,72.0992,72.2993,71.9687,72.134,14553.0
2020-11-02 12:00:00,82.96,83.08,82.82,83.04,23411.0,72.1862,72.2906,72.0644,72.2558,23411.0
2020-11-02 12:30:00,82.99,83.01,82.51,82.52,56478.0,72.2123,72.2297,71.7947,71.8034,56478.0
2020-11-02 13:00:00,82.54,82.82,82.43,82.55,31457.0,71.8208,72.0644,71.7251,71.8295,31457.0
2020-11-02 13:30:00,82.52,82.62,82.34,82.37,42790.0,71.8034,71.8904,71.6467,71.6729,42790.0
2020-11-02 14:00:00,82.34,82.84,82.3,82.8,28932.0,71.6467,72.0818,71.6119,72.047,28932.0
2020-11-02 14:30:00,82.82,83.09,82.71,82.85,36827.0,72.0644,72.2993,71.9687,72.0905,36827.0
2020-11-02 15:00:00,82.83,82.95,82.78,82.8,44429.0,72.0731,72.1775,72.0296,72.047,44429.0
2020-11-02 15:30:00,82.8,83.27,82.68,83.25,157330.0,72.047,72.456,71.9426,72.4386,157330.0
2020-11-03 09:30:00,84.22,84.66,84.13,84.19,48878.0,73.2826,73.6655,73.2043,73.2565,48878.0
2020-11-03 10:00:00,84.2,84.97,84.1,84.58,50840.0,73.2652,73.9352,73.1782,73.5958,50840.0
2020-11-03 10:30:00,84.6,84.66,84.16,84.4,17973.0,73.6132,73.6655,73.2304,73.4392,17973.0
2020-11-03 11:00:00,84.49,85.07,84.4,85.0,22205.0,73.5175,74.0222,73.4392,73.9613,22205.0
2020-11-03 11:30:00,85.01,85.25,84.39,84.41,28351.0,73.97,74.1788,73.4305,73.4479,28351.0
2020-11-03 12:00:00,84.41,84.49,83.93,84.09,23566.0,73.4479,73.5175,73.0303,73.1695,23566.0
2020-11-03 12:30:00,84.13,84.25,83.85,83.87,21769.0,73.2043,73.3087,72.9607,72.9781,21769.0
2020-11-03 13:00:00,83.93,84.17,83.9,84.03,19258.0,73.0303,73.2391,73.0042,73.1173,19258.0
2020-11-03 13:30:00,84.07,84.19,83.85,83.88,21108.0,73.1521,73.2565,72.9607,72.9868,21108.0
2020-11-03 14:00:00,83.89,84.01,83.65,83.83,24229.0,72.9955,73.0999,72.7866,72.9432,24229.0
2020-11-03 14:30:00,83.83,84.26,83.8,83.92,20133.0,72.9432,73.3174,72.9171,73.0216,20133.0
2020-11-03 15:00:00,83.98,84.0,83.58,83.88,49450.0,73.0738,73.0912,72.7257,72.9868,49450.0
2020-11-03 15:30:00,83.9,84.81,83.9,84.32,150759.0,73.0042,73.796,73.0042,73.3696,150759.0
2020-11-04 09:30:00,84.02,85.28,83.84,85.23,44240.0,73.1086,74.2049,72.9519,74.1614,44240.0
2020-11-04 10:00:00,85.3,85.59,84.9,85.01,38361.0,74.2223,74.4747,73.8743,73.97,38361.0
2020-11-04 10:30:00,85.04,85.08,84.47,84.65,35682.0,73.9961,74.0309,73.5001,73.6568,35682.0
2020-11-04 11:00:00,84.64,85.08,84.47,85.04,40606.0,73.6481,74.0309,73.5001,73.9961,40606.0
2020-11-04 11:30:00,85.03,85.39,84.62,84.98,38739.0,73.9874,74.3007,73.6307,73.9439,38739.0
2020-11-04 12:00:00,85.04,85.08,84.65,84.79,35896.0,73.9961,74.0309,73.6568,73.7786,35896.0
2020-11-04 12:30:00,84.8,84.99,84.53,84.55,32246.0,73.7873,73.9526,73.5523,73.5697,32246.0
2020-11-04 13:00:00,84.57,84.89,84.49,84.6,73358.0,73.5871,73.8656,73.5175,73.6132,73358.0
2020-11-04 13:30:00,84.64,84.86,84.16,84.33,149649.0,73.6481,73.8395,73.2304,73.3783,149649.0
2020-11-04 14:00:00,84.34,84.53,84.1,84.23,44974.0,73.387,73.5523,73.1782,73.2913,44974.0
2020-11-04 14:30:00,84.23,84.37,83.93,83.97,40530.0,73.2913,73.4131,73.0303,73.0651,40530.0
2020-11-04 15:00:00,83.99,83.99,83.47,83.72,62010.0,73.0825,73.0825,72.63,72.8475,62010.0
2020-11-04 15:30:00,83.69,83.76,83.41,83.41,147729.0,72.8214,72.8823,72.5778,72.5778,147729.0
2020-11-05 09:30:00,84.1,84.71,82.17,82.84,88276.0,73.1782,73.709,71.4988,72.0818,88276.0
2020-11-05 10:00:00,82.84,84.53,82.73,84.37,68206.0,72.0818,73.5523,71.9861,73.4131,68206.0
2020-11-05 10:30:00,84.33,84.5,83.33,83.42,73152.0,73.3783,73.5262,72.5082,72.5865,73152.0
2020-11-05 11:00:00,83.4,83.43,82.49,82.59,69133.0,72.5691,72.5952,71.7773,71.8643,69133.0
2020-11-05 11:30:00,82.59,83.28,82.59,82.84,58084.0,71.8643,72.4647,71.8643,72.0818,58084.0
2020-11-05 12:00:00,82.92,83.02,81.57,81.6,56091.0,72.1514,72.2384,70.9767,71.0029,56091.0
2020-11-05 12:30:00,81.6,83.12,81.55,83.1,83699.0,71.0029,72.3255,70.9593,72.3081,83699.0
2020-11-05 13:00:00,83.11,83.96,83.07,83.78,91254.0,72.3168,73.0564,72.2819,72.8997,91254.0
2020-11-05 13:30:00,83.81,84.0,83.22,83.45,99545.0,72.9258,73.0912,72.4125,72.6126,99545.0
2020-11-05 14:00:00,83.5,83.72,82.85,82.92,55473.0,72.6561,72.8475,72.0905,72.1514,55473.0
2020-11-05 14:30:00,82.95,83.14,82.64,82.74,80998.0,72.1775,72.3429,71.9078,71.9948,80998.0
2020-11-05 15:00:00,82.75,83.03,82.64,82.96,107835.0,72.0035,72.2471,71.9078,72.1862,107835.0
2020-11-05 15:30:00,82.93,83.09,82.3,82.59,333072.0,72.1601,72.2993,71.6119,71.8643,333072.0
2020-11-06 09:30:00,82.2,82.47,81.45,82.17,116990.0,71.5249,71.7599,70.8723,71.4988,116990.0
2020-11-06 10:00:00,82.27,82.76,82.1,82.29,74368.0,71.5858,72.0122,71.4379,71.6032,74368.0
2020-11-06 10:30:00,82.28,82.45,81.74,82.14,54725.0,71.5945,71.7425,71.1247,71.4727,54725.0
2020-11-06 11:00:00,82.19,82.82,82.18,82.61,50155.0,71.5162,72.0644,71.5075,71.8817,50155.0
2020-11-06 11:30:00,82.62,82.98,82.59,82.69,58402.0,71.8904,72.2036,71.8643,71.9513,58402.0
2020-11-06 12:00:00,82.73,82.81,82.58,82.6,65012.0,71.9861,72.0557,71.8556,71.873,65012.0
2020-11-06 12:30:00,82.6,82.68,82.57,82.63,35588.0,71.873,71.9426,71.8469,71.8991,35588.0
2020-11-06 13:00:00,82.63,82.63,82.19,82.27,34963.0,71.8991,71.8991,71.5162,71.5858,34963.0
2020-11-06 13:30:00,82.27,82.28,82.1,82.24,65591.0,71.5858,71.5945,71.4379,71.5597,65591.0
2020-11-06 14:00:00,82.22,82.32,82.13,82.17,42450.0,71.5423,71.6293,71.464,71.4988,42450.0
2020-11-06 14:30:00,82.18,82.18,81.85,82.01,50016.0,71.5075,71.5075,71.2204,71.3596,50016.0
2020-11-06 15:00:00,82.01,82.02,81.69,81.91,57765.0,71.3596,71.3683,71.0812,71.2726,57765.0
2020-11-06 15:30:00,81.91,82.19,81.77,81.92,205873.0,71.2726,71.5162,71.1508,71.2813,205873.0
2020-11-09 09:30:00,85.37,86.9,84.5,85.39,148153.0,74.2833,75.6146,73.5262,74.3007,148153.0
2020-11-09 10:00:00,85.29,86.18,84.76,84.92,85268.0,74.2136,74.9881,73.7525,73.8917,85268.0
2020-11-09 10:30:00,84.95,85.22,84.38,85.14,126279.0,73.9178,74.1527,73.4218,74.0831,126279.0
2020-11-09 11:00:00,85.11,85.49,84.84,85.28,70985.0,74.057,74.3877,73.8221,74.2049,70985.0
2020-11-09 11:30:00,85.36,85.36,84.58,84.76,60250.0,74.2746,74.2746,73.5958,73.7525,60250.0
2020-11-09 12:00:00,84.79,85.47,84.79,85.47,151265.0,73.7786,74.3703,73.7786,74.3703,151265.0
2020-11-09 12:30:00,85.47,85.72,85.28,85.49,67641.0,74.3703,74.5878,74.2049,74.3877,67641.0
2020-11-09 13:00:00,85.5,85.57,84.95,85.09,79198.0,74.3964,74.4573,73.9178,74.0396,79198.0
2020-11-09 13:30:00,85.07,85.16,84.55,84.63,63371.0,74.0222,74.1005,73.5697,73.6394,63371.0
2020-11-09 14:00:00,84.64,84.73,83.94,84.12,49337.0,73.6481,73.7264,73.039,73.1956,49337.0
2020-11-09 14:30:00,84.15,84.33,84.0,84.13,45699.0,73.2217,73.3783,73.0912,73.2043,45699.0
2020-11-09 15:00:00,84.15,84.17,83.53,83.55,69188.0,73.2217,73.2391,72.6822,72.6996,69188.0
2020-11-09 15:30:00,83.54,83.94,82.75,83.03,289648.0,72.6909,73.039,72.0035,72.2471,289648.0
2020-11-10 09:30:00,83.09,83.6,82.62,83.23,46905.0,72.2993,72.7431,71.8904,72.4212,46905.0
2020-11-10 10:00:00,83.23,83.62,83.01,83.51,39846.0,72.4212,72.7605,72.2297,72.6648,39846.0
2020-11-10 10:30:00,83.49,83.81,83.0,83.01,42305.0,72.6474,72.9258,72.221,72.2297,42305.0
2020-11-10 11:00:00,83.06,83.25,82.71,83.0,44101.0,72.2732,72.4386,71.9687,72.221,44101.0
2020-11-10 11:30:00,82.99,83.35,82.67,83.32,119707.0,72.2123,72.5256,71.9339,72.4995,119707.0
2020-11-10 12:00:00,83.32,83.64,83.23,83.52,29141.0,72.4995,72.7779,72.4212,72.6735,29141.0
2020-11-10 12:30:00,83.54,83.56,82.86,82.86,26949.0,72.6909,72.7083,72.0992,72.0992,26949.0
2020-11-10 13:00:00,82.9,83.19,82.87,82.87,23589.0,72.134,72.3864,72.1079,72.1079,23589.0
2020-11-10 13:30:00,82.84,83.41,82.62,83.31,55874.0,72.0818,72.5778,71.8904,72.4908,55874.0
2020-11-10 14:00:00,83.37,83.38,82.93,83.06,78530.0,72.543,72.5517,72.1601,72.2732,78530.0
2020-11-10 14:30:00,83.05,83.23,82.67,82.93,108646.0,72.2645,72.4212,71.9339,72.1601,108646.0
2020-11-10 15:00:00,82.92,82.93,82.62,82.73,100208.0,72.1514,72.1601,71.8904,71.9861,100208.0
2020-11-10 15:30:00,82.7,82.82,82.42,82.47,302905.0,71.96,72.0644,71.7164,71.7599,302905.0
2020-11-11 09:30:00,82.8,82.99,82.13,82.28,36799.0,72.047,72.2123,71.464,71.5945,36799.0
2020-11-11 10:00:00,82.26,82.88,82.06,82.68,31887.0,71.5771,72.1166,71.4031,71.9426,31887.0
2020-11-11 10:30:00,82.72,83.21,82.53,83.15,37288.0,71.9774,72.4038,71.8121,72.3516,37288.0
2020-11-11 11:00:00,83.14,83.29,83.06,83.16,25469.0,72.3429,72.4734,72.2732,72.3603,25469.0
2020-11-11 11:30:00,83.18,83.33,83.03,83.22,140212.0,72.3777,72.5082,72.2471,72.4125,140212.0
2020-11-11 12:00:00,83.22,83.33,82.99,83.05,63742.0,72.4125,72.5082,72.2123,72.2645,63742.0
2020-11-11 12:30:00,83.02,83.25,83.01,83.06,66662.0,72.2384,72.4386,72.2297,72.2732,66662.0
2020-11-11 13:00:00,83.06,83.36,83.04,83.29,152687.0,72.2732,72.5343,72.2558,72.4734,152687.0
2020-11-11 13:30:00,83.3,83.3,82.5,82.5,33157.0,72.4821,72.4821,71.786,71.786,33157.0
2020-11-11 14:00:00,82.57,82.67,82.0,82.0,66613.0,71.8469,71.9339,71.3509,71.3509,66613.0
2020-11-11 14:30:00,82.15,82.36,81.95,82.27,34528.0,71.4814,71.6642,71.3074,71.5858,34528.0
2020-11-11 15:00:00,82.3,82.4,82.1,82.15,36995.0,71.6119,71.699,71.4379,71.4814,36995.0
2020-11-11 15:30:00,82.16,82.55,82.03,82.37,253492.0,71.4901,71.8295,71.377,71.6729,253492.0
2020-11-12 09:30:00,82.18,82.47,81.18,82.33,109465.0,71.5075,71.7599,70.6374,71.638,109465.0
2020-11-12 10:00:00,82.28,82.38,81.78,82.05,60982.0,71.5945,71.6816,71.1595,71.3944,60982.0
2020-11-12 10:30:00,82.04,82.62,81.76,82.54,32412.0,71.3857,71.8904,71.1421,71.8208,32412.0
2020-11-12 11:00:00,82.54,82.9,82.4,82.6,32038.0,71.8208,72.134,71.699,71.873,32038.0
2020-11-12 11:30:00,82.57,82.63,82.1,82.24,46218.0,71.8469,71.8991,71.4379,71.5597,46218.0
2020-11-12 12:00:00,82.19,82.43,82.09,82.12,30298.0,71.5162,71.7251,71.4292,71.4553,30298.0
2020-11-12 12:30:00,82.09,82.14,81.73,81.81,65354.0,71.4292,71.4727,71.116,71.1856,65354.0
2020-11-12 13:00:00,81.83,81.84,81.41,81.56,66828.0,71.203,71.2117,70.8375,70.968,66828.0
2020-11-12 13:30:00,81.56,81.65,81.36,81.61,28393.0,70.968,71.0464,70.794,71.0116,28393.0
2020-11-12 14:00:00,81.64,81.86,81.45,81.72,39105.0,71.0377,71.2291,70.8723,71.1073,39105.0
2020-11-12 14:30:00,81.72,81.86,81.63,81.72,31743.0,71.1073,71.2291,71.029,71.1073,31743.0
2020-11-12 15:00:00,81.72,81.75,81.02,81.15,110363.0,71.1073,71.1334,70.4982,70.6113,110363.0
2020-11-12 15:30:00,81.09,81.53,80.79,81.36,385570.0,70.5591,70.9419,70.298,70.794,385570.0
2020-11-13 09:30:00,81.43,82.13,81.34,82.04,67682.0,70.8549,71.464,70.7766,71.3857,67682.0
2020-11-13 10:00:00,82.1,82.28,81.76,82.28,69035.0,71.4379,71.5945,71.1421,71.5945,69035.0
2020-11-13 10:30:00,82.29,82.54,82.22,82.34,54088.0,71.6032,71.8208,71.5423,71.6467,54088.0
2020-11-13 11:00:00,82.37,82.87,82.03,82.16,56925.0,71.6729,72.1079,71.377,71.4901,56925.0
2020-11-13 11:30:00,82.13,82.13,81.77,81.99,50643.0,71.464,71.464,71.1508,71.3422,50643.0
2020-11-13 12:00:00,82.08,82.14,81.6,81.69,46766.0,71.4205,71.4727,71.0029,71.0812,46766.0
2020-11-13 12:30:00,81.66,81.79,81.46,81.51,47227.0,71.0551,71.1682,70.881,70.9245,47227.0
2020-11-13 13:00:00,81.53,82.09,81.5,82.05,33226.0,70.9419,71.4292,70.9158,71.3944,33226.0
2020-11-13 13:30:00,82.05,82.05,81.65,81.72,79941.0,71.3944,71.3944,71.0464,71.1073,79941.0
2020-11-13 14:00:00,81.71,81.93,81.51,81.58,77140.0,71.0986,71.29,70.9245,70.9854,77140.0
2020-11-13 14:30:00,81.58,81.72,81.41,81.6,75122.0,70.9854,71.1073,70.8375,71.0029,75122.0
2020-11-13 15:00:00,81.56,81.81,81.51,81.72,70014.0,70.968,71.1856,70.9245,71.1073,70014.0
2020-11-13 15:30:00,81.73,82.27,81.7,82.12,269286.0,71.116,71.5858,71.0899,71.4553,269286.0
2020-11-16 09:30:00,83.37,83.37,82.45,83.06,211113.0,72.543,72.543,71.7425,72.2732,211113.0
2020-11-16 10:00:00,83.06,83.08,82.32,82.66,69275.0,72.2732,72.2906,71.6293,71.9252,69275.0
2020-11-16 10:30:00,82.71,83.35,82.66,83.27,42134.0,71.9687,72.5256,71.9252,72.456,42134.0
2020-11-16 11:00:00,83.28,83.33,82.9,83.05,51409.0,72.4647,72.5082,72.134,72.2645,51409.0
2020-11-16 11:30:00,83.05,83.23,82.87,82.93,45340.0,72.2645,72.4212,72.1079,72.1601,45340.0
2020-11-16 12:00:00,82.97,83.09,82.9,83.04,59546.0,72.1949,72.2993,72.134,72.2558,59546.0
2020-11-16 12:30:00,83.06,83.48,83.04,83.41,42293.0,72.2732,72.6387,72.2558,72.5778,42293.0
2020-11-16 13:00:00,83.41,83.47,82.97,83.06,84785.0,72.5778,72.63,72.1949,72.2732,84785.0
2020-11-16 13:30:00,83.11,83.24,82.9,83.01,153580.0,72.3168,72.4299,72.134,72.2297,153580.0
2020-11-16 14:00:00,83.0,83.26,82.98,83.24,29264.0,72.221,72.4473,72.2036,72.4299,29264.0
2020-11-16 14:30:00,83.29,83.63,83.26,83.53,53065.0,72.4734,72.7692,72.4473,72.6822,53065.0
2020-11-16 15:00:00,83.49,83.84,83.41,83.77,113171.0,72.6474,72.9519,72.5778,72.891,113171.0
2020-11-16 15:30:00,83.76,84.46,83.71,84.34,372859.0,72.8823,73.4914,72.8388,73.387,372859.0
2020-11-17 09:30:00,83.66,83.66,82.95,83.61,64268.0,72.7953,72.7953,72.1775,72.7518,64268.0
2020-11-17 10:00:00,83.63,83.65,82.8,83.13,83340.0,72.7692,72.7866,72.047,72.3342,83340.0
2020-11-17 10:30:00,83.13,83.19,82.35,82.39,68694.0,72.3342,72.3864,71.6555,71.6903,68694.0
2020-11-17 11:00:00,82.41,82.89,82.39,82.8,71685.0,71.7077,72.1253,71.6903,72.047,71685.0
2020-11-17 11:30:00,82.78,82.83,82.38,82.5,169414.0,72.0296,72.0731,71.6816,71.786,169414.0
2020-11-17 12:00:00,82.45,82.7,82.26,82.37,89747.0,71.7425,71.96,71.5771,71.6729,89747.0
2020-11-17 12:30:00,82.4,82.42,81.99,82.02,86677.0,71.699,71.7164,71.3422,71.3683,86677.0
2020-11-17 13:00:00,81.98,82.11,81.75,81.94,77542.0,71.3335,71.4466,71.1334,71.2987,77542.0
2020-11-17 13:30:00,81.92,82.03,81.81,81.95,42279.0,71.2813,71.377,71.1856,71.3074,42279.0
2020-11-17 14:00:00,81.95,82.07,81.73,81.74,61307.0,71.3074,71.4118,71.116,71.1247,61307.0
2020-11-17 14:30:00,81.74,81.79,81.51,81.6,50213.0,71.1247,71.1682,70.9245,71.0029,50213.0
2020-11-17 15:00:00,81.6,81.61,81.19,81.19,69037.0,71.0029,71.0116,70.6461,70.6461,69037.0
2020-11-17 15:30:00,81.19,81.25,80.57,80.6,416125.0,70.6461,70.6983,70.1066,70.1327,416125.0
2020-11-18 09:30:00,81.89,81.89,80.4,81.23,181090.0,71.2552,71.2552,69.9587,70.6809,181090.0
2020-11-18 10:00:00,81.22,81.88,80.99,81.79,302252.0,70.6722,71.2465,70.4721,71.1682,302252.0
2020-11-18 10:30:00,81.77,81.8,81.25,81.25,33528.0,71.1508,71.1769,70.6983,70.6983,33528.0
2020-11-18 11:00:00,81.25,81.54,80.92,80.94,49308.0,70.6983,70.9506,70.4112,70.4286,49308.0
2020-11-18 11:30:00,80.93,81.04,80.69,80.78,268566.0,70.4199,70.5156,70.211,70.2893,268566.0
2020-11-18 12:00:00,80.77,80.77,80.42,80.49,38969.0,70.2806,70.2806,69.9761,70.037,38969.0
2020-11-18 12:30:00,80.44,80.58,80.09,80.09,24398.0,69.9935,70.1153,69.689,69.689,24398.0
2020-11-18 13:00:00,80.09,80.41,80.07,80.39,56950.0,69.689,69.9674,69.6715,69.95,56950.0
2020-11-18 13:30:00,80.34,80.4,80.04,80.25,38448.0,69.9065,69.9587,69.6454,69.8282,38448.0
2020-11-18 14:00:00,80.24,80.3,79.96,80.11,79661.0,69.8195,69.8717,69.5758,69.7064,79661.0
2020-11-18 14:30:00,80.08,80.16,79.91,79.93,52693.0,69.6802,69.7499,69.5323,69.5497,52693.0
2020-11-18 15:00:00,79.93,80.16,79.74,79.74,67262.0,69.5497,69.7499,69.3844,69.3844,67262.0
2020-11-18 15:30:00,79.72,79.86,78.78,79.06,488267.0,69.367,69.4888,68.5491,68.7927,488267.0
2020-11-19 09:30:00,78.98,79.27,78.16,78.31,90111.0,68.7231,68.9754,68.0096,68.1401,90111.0
2020-11-19 10:00:00,78.41,78.52,77.79,77.79,61943.0,68.2271,68.3228,67.6876,67.6876,61943.0
2020-11-19 10:30:00,77.76,78.67,77.61,77.98,61043.0,67.6615,68.4534,67.531,67.853,61043.0
2020-11-19 11:00:00,77.93,78.41,77.93,78.11,47101.0,67.8095,68.2271,67.8095,67.9661,47101.0
2020-11-19 11:30:00,77.99,78.35,77.74,78.32,96153.0,67.8617,68.1749,67.6441,68.1488,96153.0
2020-11-19 12:00:00,78.32,78.49,78.02,78.42,75489.0,68.1488,68.2967,67.8878,68.2358,75489.0
2020-11-19 12:30:00,78.41,78.51,78.18,78.29,49926.0,68.2271,68.3141,68.027,68.1227,49926.0
2020-11-19 13:00:00,78.32,78.63,78.29,78.63,41148.0,68.1488,68.4186,68.1227,68.4186,41148.0
2020-11-19 13:30:00,78.59,78.8,78.39,78.64,57380.0,68.3838,68.5665,68.2097,68.4273,57380.0
2020-11-19 14:00:00,78.69,79.06,78.66,78.67,69320.0,68.4708,68.7927,68.4447,68.4534,69320.0
2020-11-19 14:30:00,78.72,78.92,78.43,78.5,69071.0,68.4969,68.6709,68.2445,68.3054,69071.0
2020-11-19 15:00:00,78.55,78.79,78.55,78.62,67379.0,68.3489,68.5578,68.3489,68.4099,67379.0
2020-11-19 15:30:00,78.61,78.83,78.34,78.34,278234.0,68.4012,68.5926,68.1662,68.1662,278234.0
2020-11-20 09:30:00,78.65,79.39,78.6,78.84,92866.0,68.436,69.0799,68.3925,68.6013,92866.0
2020-11-20 10:00:00,78.84,78.95,78.26,78.58,33217.0,68.6013,68.697,68.0966,68.375,33217.0
2020-11-20 10:30:00,78.59,78.77,78.26,78.72,50218.0,68.3838,68.5404,68.0966,68.4969,50218.0
2020-11-20 11:00:00,78.68,79.04,78.68,78.82,38593.0,68.4621,68.7753,68.4621,68.5839,38593.0
2020-11-20 11:30:00,78.9,79.03,78.69,78.88,49007.0,68.6535,68.7666,68.4708,68.6361,49007.0
2020-11-20 12:00:00,78.85,78.96,78.51,78.53,62577.0,68.61,68.7057,68.3141,68.3315,62577.0
2020-11-20 12:30:00,78.59,78.7,78.39,78.69,29187.0,68.3838,68.4795,68.2097,68.4708,29187.0
2020-11-20 13:00:00,78.68,78.84,78.5,78.78,94522.0,68.4621,68.6013,68.3054,68.5491,94522.0
2020-11-20 13:30:00,78.75,78.79,78.66,78.69,44869.0,68.523,68.5578,68.4447,68.4708,44869.0
2020-11-20 14:00:00,78.72,78.78,78.64,78.69,40331.0,68.4969,68.5491,68.4273,68.4708,40331.0
2020-11-20 14:30:00,78.68,78.79,78.49,78.58,33530.0,68.4621,68.5578,68.2967,68.375,33530.0
2020-11-20 15:00:00,78.56,78.59,78.29,78.48,51579.0,68.3576,68.3838,68.1227,68.288,51579.0
2020-11-20 15:30:00,78.45,78.81,78.37,78.44,239433.0,68.2619,68.5752,68.1923,68.2532,239433.0
2020-11-23 09:30:00,78.61,79.22,78.34,78.96,464328.0,68.4012,68.9319,68.1662,68.7057,464328.0
2020-11-23 10:00:00,78.98,79.43,78.89,79.15,577205.0,68.7231,69.1147,68.6448,68.871,577205.0
2020-11-23 10:30:00,79.11,79.48,79.05,79.48,108102.0,68.8362,69.1582,68.784,69.1582,108102.0
2020-11-23 11:00:00,79.46,79.46,79.17,79.29,65821.0,69.1408,69.1408,68.8884,68.9928,65821.0
2020-11-23 11:30:00,79.27,79.28,78.84,79.11,71907.0,68.9754,68.9841,68.6013,68.8362,71907.0
2020-11-23 12:00:00,79.11,79.11,78.73,78.85,30629.0,68.8362,68.8362,68.5056,68.61,30629.0
2020-11-23 12:30:00,78.87,79.08,78.87,79.0,34138.0,68.6274,68.8101,68.6274,68.7405,34138.0
2020-11-23 13:00:00,79.0,79.04,78.63,78.7,39395.0,68.7405,68.7753,68.4186,68.4795,39395.0
2020-11-23 13:30:00,78.7,79.0,78.67,78.98,30653.0,68.4795,68.7405,68.4534,68.7231,30653.0
2020-11-23 14:00:00,79.0,79.1,78.92,79.0,28977.0,68.7405,68.8275,68.6709,68.7405,28977.0
2020-11-23 14:30:00,78.96,79.29,78.92,79.23,58241.0,68.7057,68.9928,68.6709,68.9406,58241.0
2020-11-23 15:00:00,79.25,79.37,79.06,79.1,84844.0,68.958,69.0625,68.7927,68.8275,84844.0
2020-11-23 15:30:00,79.12,79.36,78.91,79.29,367685.0,68.8449,69.0538,68.6622,68.9928,367685.0
2020-11-24 09:30:00,79.67,79.9,79.2,79.33,82795.0,69.3235,69.5236,68.9145,69.0276,82795.0
2020-11-24 10:00:00,79.37,79.4,78.76,78.88,121023.0,69.0625,69.0886,68.5317,68.6361,121023.0
2020-11-24 10:30:00,78.82,78.86,78.46,78.49,89571.0,68.5839,68.6187,68.2706,68.2967,89571.0
2020-11-24 11:00:00,78.48,79.08,78.46,78.91,68273.0,68.288,68.8101,68.2706,68.6622,68273.0
2020-11-24 11:30:00,78.91,79.11,78.79,79.02,283359.0,68.6622,68.8362,68.5578,68.7579,283359.0
2020-11-24 12:00:00,78.99,79.22,78.99,79.02,50378.0,68.7318,68.9319,68.7318,68.7579,50378.0
2020-11-24 12:30:00,79.02,79.21,78.93,79.04,35841.0,68.7579,68.9232,68.6796,68.7753,35841.0
2020-11-24 13:00:00,79.04,79.13,78.82,79.04,301041.0,68.7753,68.8536,68.5839,68.7753,301041.0
2020-11-24 13:30:00,79.07,79.21,78.77,78.84,81154.0,68.8014,68.9232,68.5404,68.6013,81154.0
2020-11-24 14:00:00,78.84,78.99,78.72,78.8,51150.0,68.6013,68.7318,68.4969,68.5665,51150.0
2020-11-24 14:30:00,78.72,79.04,78.59,78.94,87597.0,68.4969,68.7753,68.3838,68.6883,87597.0
2020-11-24 15:00:00,78.94,79.25,78.87,79.14,228478.0,68.6883,68.958,68.6274,68.8623,228478.0
2020-11-24 15:30:00,79.12,79.4,79.0,79.07,1033901.0,68.8449,69.0886,68.7405,68.8014,1033901.0
2020-11-25 09:30:00,79.2,79.56,79.0,79.51,36662.0,68.9145,69.2278,68.7405,69.1843,36662.0
2020-11-25 10:00:00,79.37,79.79,79.26,79.54,256784.0,69.0625,69.4279,68.9667,69.2104,256784.0
2020-11-25 10:30:00,79.6,79.66,79.31,79.34,110516.0,69.2626,69.3148,69.0102,69.0364,110516.0
2020-11-25 11:00:00,79.34,79.72,79.25,79.65,59563.0,69.0364,69.367,68.958,69.3061,59563.0
2020-11-25 11:30:00,79.67,79.97,79.64,79.87,67721.0,69.3235,69.5845,69.2974,69.4975,67721.0
2020-11-25 12:00:00,79.9,80.26,79.88,79.99,51299.0,69.5236,69.8369,69.5062,69.6019,51299.0
2020-11-25 12:30:00,80.02,80.19,79.82,80.03,43528.0,69.628,69.776,69.454,69.6367,43528.0
2020-11-25 13:00:00,80.03,80.06,79.79,79.91,28920.0,69.6367,69.6628,69.4279,69.5323,28920.0
2020-11-25 13:30:00,79.93,80.02,79.81,79.9,30172.0,69.5497,69.628,69.4453,69.5236,30172.0
2020-11-25 14:00:00,79.87,80.09,79.83,80.06,22884.0,69.4975,69.689,69.4627,69.6628,22884.0
2020-11-25 14:30:00,80.09,80.21,79.95,80.17,49479.0,69.689,69.7934,69.5671,69.7586,49479.0
2020-11-25 15:00:00,80.13,80.25,80.08,80.2,56316.0,69.7238,69.8282,69.6802,69.7847,56316.0
2020-11-25 15:30:00,80.2,80.59,80.11,80.58,336602.0,69.7847,70.124,69.7064,70.1153,336602.0
2020-11-27 09:30:00,80.4,80.54,79.73,79.95,56886.0,69.9587,70.0805,69.3757,69.5671,56886.0
2020-11-27 10:00:00,79.98,80.02,79.31,79.55,41058.0,69.5932,69.628,69.0102,69.2191,41058.0
2020-11-27 10:30:00,79.5,79.58,79.19,79.19,29713.0,69.1756,69.2452,68.9058,68.9058,29713.0
2020-11-27 11:00:00,79.19,79.4,79.16,79.4,31036.0,68.9058,69.0886,68.8797,69.0886,31036.0
2020-11-27 11:30:00,79.44,79.5,79.21,79.27,22736.0,69.1234,69.1756,68.9232,68.9754,22736.0
2020-11-27 12:00:00,79.27,79.33,78.95,78.95,43511.0,68.9754,69.0276,68.697,68.697,43511.0
2020-11-27 12:30:00,78.95,79.3,78.93,78.99,54518.0,68.697,69.0015,68.6796,68.7318,54518.0
2020-11-30 09:30:00,78.76,78.77,78.2,78.55,71153.0,68.5317,68.5404,68.0444,68.3489,71153.0
2020-11-30 10:00:00,78.51,78.76,78.39,78.51,27385.0,68.3141,68.5317,68.2097,68.3141,27385.0
2020-11-30 10:30:00,78.55,78.63,78.23,78.52,37352.0,68.3489,68.4186,68.0705,68.3228,37352.0
2020-11-30 11:00:00,78.46,78.54,77.98,78.09,53971.0,68.2706,68.3402,67.853,67.9487,53971.0
2020-11-30 11:30:00,78.08,78.15,77.75,77.75,28448.0,67.94,68.0009,67.6528,67.6528,28448.0
2020-11-30 12:00:00,77.71,78.05,77.66,77.96,29985.0,67.618,67.9139,67.5745,67.8356,29985.0
2020-11-30 12:30:00,77.95,78.3,77.91,78.13,17865.0,67.8269,68.1314,67.7921,67.9835,17865.0
2020-11-30 13:00:00,78.12,78.18,77.95,78.06,13601.0,67.9748,68.027,67.8269,67.9226,13601.0
2020-11-30 13:30:00,78.01,78.04,77.72,77.78,22154.0,67.8791,67.9052,67.6267,67.6789,22154.0
2020-11-30 14:00:00,77.78,77.81,77.57,77.76,22842.0,67.6789,67.705,67.4962,67.6615,22842.0
2020-11-30 14:30:00,77.75,77.98,77.59,77.96,33918.0,67.6528,67.853,67.5136,67.8356,33918.0
2020-11-30 15:00:00,78.0,78.02,77.61,77.62,39800.0,67.8704,67.8878,67.531,67.5397,39800.0
2020-11-30 15:30:00,77.63,77.91,77.61,77.74,273204.0,67.5484,67.7921,67.531,67.6441,273204.0
2020-12-01 09:30:00,78.3,78.99,77.83,78.65,61657.0,68.1314,68.7318,67.7224,68.436,61657.0
2020-12-01 10:00:00,78.62,78.71,78.29,78.67,35155.0,68.4099,68.4882,68.1227,68.4534,35155.0
2020-12-01 10:30:00,78.62,79.0,78.57,78.86,70314.0,68.4099,68.7405,68.3663,68.6187,70314.0
2020-12-01 11:00:00,78.89,79.07,78.61,78.62,78949.0,68.6448,68.8014,68.4012,68.4099,78949.0
2020-12-01 11:30:00,78.64,79.25,78.63,78.83,52920.0,68.4273,68.958,68.4186,68.5926,52920.0
2020-12-01 12:00:00,78.84,79.02,78.55,78.59,25473.0,68.6013,68.7579,68.3489,68.3838,25473.0
2020-12-01 12:30:00,78.54,78.6,78.23,78.25,24007.0,68.3402,68.3925,68.0705,68.0879,24007.0
2020-12-01 13:00:00,78.33,78.47,78.25,78.41,23586.0,68.1575,68.2793,68.0879,68.2271,23586.0
2020-12-01 13:30:00,78.42,78.47,78.28,78.37,23033.0,68.2358,68.2793,68.114,68.1923,23033.0
2020-12-01 14:00:00,78.37,78.45,78.12,78.29,31701.0,68.1923,68.2619,67.9748,68.1227,31701.0
2020-12-01 14:30:00,78.29,78.7,78.27,78.55,54179.0,68.1227,68.4795,68.1053,68.3489,54179.0
2020-12-01 15:00:00,78.56,78.71,78.4,78.71,41957.0,68.3576,68.4882,68.2184,68.4882,41957.0
2020-12-01 15:30:00,78.72,78.87,78.43,78.52,161430.0,68.4969,68.6274,68.2445,68.3228,161430.0
2020-12-02 09:30:00,78.11,78.27,77.7,77.86,38304.0,67.9661,68.1053,67.6093,67.7486,38304.0
2020-12-02 10:00:00,77.94,77.94,77.33,77.5,22725.0,67.8182,67.8182,67.2874,67.4353,22725.0
2020-12-02 10:30:00,77.53,77.65,77.39,77.49,33564.0,67.4614,67.5658,67.3396,67.4266,33564.0
2020-12-02 11:00:00,77.51,77.61,77.26,77.31,37356.0,67.444,67.531,67.2265,67.27,37356.0
2020-12-02 11:30:00,77.29,77.5,77.12,77.14,30100.0,67.2526,67.4353,67.1047,67.1221,30100.0
2020-12-02 12:00:00,77.1,77.4,77.01,77.34,40397.0,67.0873,67.3483,67.0089,67.2961,40397.0
2020-12-02 12:30:00,77.34,77.56,77.24,77.48,20037.0,67.2961,67.4875,67.2091,67.4179,20037.0
2020-12-02 13:00:00,77.51,77.79,77.43,77.76,25819.0,67.444,67.6876,67.3744,67.6615,25819.0
2020-12-02 13:30:00,77.77,78.07,77.76,78.02,42234.0,67.6702,67.9313,67.6615,67.8878,42234.0
2020-12-02 14:00:00,78.03,78.24,78.02,78.17,40054.0,67.8965,68.0792,67.8878,68.0183,40054.0
2020-12-02 14:30:00,78.19,78.31,77.82,77.86,40768.0,68.0357,68.1401,67.7137,67.7486,40768.0
2020-12-02 15:00:00,77.88,78.13,77.74,78.0,39969.0,67.766,67.9835,67.6441,67.8704,39969.0
2020-12-02 15:30:00,78.0,78.56,77.97,78.49,138750.0,67.8704,68.3576,67.8443,68.2967,138750.0
2020-12-03 09:30:00,78.2,78.3,77.86,77.86,39680.0,68.0444,68.1314,67.7486,67.7486,39680.0
2020-12-03 10:00:00,77.9,78.18,77.6,78.0,36504.0,67.7834,68.027,67.5223,67.8704,36504.0
2020-12-03 10:30:00,77.94,78.4,77.88,78.31,44912.0,67.8182,68.2184,67.766,68.1401,44912.0
2020-12-03 11:00:00,78.34,78.45,78.23,78.29,20156.0,68.1662,68.2619,68.0705,68.1227,20156.0
2020-12-03 11:30:00,78.22,78.38,77.97,77.97,34427.0,68.0618,68.201,67.8443,67.8443,34427.0
2020-12-03 12:00:00,77.94,78.07,77.69,77.78,41741.0,67.8182,67.9313,67.6006,67.6789,41741.0
2020-12-03 12:30:00,77.78,77.87,77.71,77.87,30609.0,67.6789,67.7573,67.618,67.7573,30609.0
2020-12-03 13:00:00,77.87,77.9,77.7,77.71,39834.0,67.7573,67.7834,67.6093,67.618,39834.0
2020-12-03 13:30:00,77.72,77.92,77.69,77.9,47262.0,67.6267,67.8008,67.6006,67.7834,47262.0
2020-12-03 14:00:00,77.91,78.04,77.87,78.02,62512.0,67.7921,67.9052,67.7573,67.8878,62512.0
2020-12-03 14:30:00,77.99,78.11,77.9,77.95,43717.0,67.8617,67.9661,67.7834,67.8269,43717.0
2020-12-03 15:00:00,77.95,78.16,77.81,78.15,69942.0,67.8269,68.0096,67.705,68.0009,69942.0
2020-12-03 15:30:00,78.15,78.23,77.57,77.93,219976.0,68.0009,68.0705,67.4962,67.8095,219976.0
2020-12-04 09:30:00,77.74,78.2,77.73,77.81,58463.0,67.6441,68.0444,67.6354,67.705,58463.0
2020-12-04 10:00:00,77.81,78.04,77.69,78.04,79558.0,67.705,67.9052,67.6006,67.9052,79558.0
2020-12-04 10:30:00,78.0,78.2,77.93,78.03,38468.0,67.8704,68.0444,67.8095,67.8965,38468.0
2020-12-04 11:00:00,78.04,78.07,77.53,77.56,67774.0,67.9052,67.9313,67.4614,67.4875,67774.0
2020-12-04 11:30:00,77.63,77.81,77.63,77.77,94611.0,67.5484,67.705,67.5484,67.6702,94611.0
2020-12-04 12:00:00,77.79,77.83,77.39,77.47,64767.0,67.6876,67.7224,67.3396,67.4092,64767.0
2020-12-04 12:30:00,77.52,77.52,77.18,77.2,22508.0,67.4527,67.4527,67.1569,67.1743,22508.0
2020-12-04 13:00:00,77.22,77.23,76.96,76.97,23915.0,67.1917,67.2004,66.9654,66.9741,23915.0
2020-12-04 13:30:00,76.97,76.97,76.63,76.64,27060.0,66.9741,66.9741,66.6783,66.687,27060.0
2020-12-04 14:00:00,76.64,76.73,76.44,76.54,43298.0,66.687,66.7653,66.513,66.6,43298.0
2020-12-04 14:30:00,76.55,76.71,76.44,76.59,62178.0,66.6087,66.7479,66.513,66.6435,62178.0
2020-12-04 15:00:00,76.57,76.78,76.54,76.74,55029.0,66.6261,66.8088,66.6,66.774,55029.0
2020-12-04 15:30:00,76.76,77.12,76.75,77.09,113680.0,66.7914,67.1047,66.7827,67.0786,113680.0
2020-12-07 09:30:00,76.93,77.5,76.76,77.31,43913.0,66.9393,67.4353,66.7914,67.27,43913.0
2020-12-07 10:00:00,77.35,77.58,77.05,77.52,27497.0,67.3048,67.5049,67.0437,67.4527,27497.0
2020-12-07 10:30:00,77.53,77.85,77.53,77.74,53420.0,67.4614,67.7399,67.4614,67.6441,53420.0
2020-12-07 11:00:00,77.71,78.0,77.64,77.79,74801.0,67.618,67.8704,67.5571,67.6876,74801.0
2020-12-07 11:30:00,77.81,77.91,77.36,77.56,110597.0,67.705,67.7921,67.3135,67.4875,110597.0
2020-12-07 12:00:00,77.56,78.15,77.55,77.87,75383.0,67.4875,68.0009,67.4788,67.7573,75383.0
2020-12-07 12:30:00,77.85,78.0,77.83,77.95,80453.0,67.7399,67.8704,67.7224,67.8269,80453.0
2020-12-07 13:00:00,77.95,78.01,77.62,77.84,111671.0,67.8269,67.8791,67.5397,67.7312,111671.0
2020-12-07 13:30:00,77.84,77.86,77.59,77.62,35925.0,67.7312,67.7486,67.5136,67.5397,35925.0
2020-12-07 14:00:00,77.6,77.61,77.3,77.45,38323.0,67.5223,67.531,67.2613,67.3918,38323.0
2020-12-07 14:30:00,77.44,77.65,77.44,77.59,39730.0,67.3831,67.5658,67.3831,67.5136,39730.0
2020-12-07 15:00:00,77.6,77.97,77.56,77.93,71526.0,67.5223,67.8443,67.4875,67.8095,71526.0
2020-12-07 15:30:00,77.94,78.21,77.61,78.2,336919.0,67.8182,68.0531,67.531,68.0444,336919.0
2020-12-08 09:30:00,77.08,77.35,76.82,77.07,118810.0,67.5169,67.7534,67.2892,67.5082,118810.0
2020-12-08 10:00:00,77.05,77.58,77.0,77.47,80988.0,67.4906,67.9549,67.4468,67.8585,80988.0
2020-12-08 10:30:00,77.46,77.59,77.09,77.22,53763.0,67.8498,67.9637,67.5257,67.6396,53763.0
2020-12-08 11:00:00,77.18,77.68,77.18,77.68,75924.0,67.6045,68.0425,67.6045,68.0425,75924.0
2020-12-08 11:30:00,77.68,77.9,77.56,77.74,118021.0,68.0425,68.2352,67.9374,68.095,118021.0
2020-12-08 12:00:00,77.76,78.12,77.76,78.08,80875.0,68.1126,68.4279,68.1126,68.3929,80875.0
2020-12-08 12:30:00,78.05,78.22,78.02,78.04,65731.0,68.3666,68.5155,68.3403,68.3578,65731.0
2020-12-08 13:00:00,78.06,78.07,77.89,77.97,49672.0,68.3753,68.3841,68.2264,68.2965,49672.0
2020-12-08 13:30:00,77.98,78.02,77.83,77.84,62725.0,68.3053,68.3403,68.1739,68.1826,62725.0
2020-12-08 14:00:00,77.84,77.92,77.72,77.78,98714.0,68.1826,68.2527,68.0775,68.1301,98714.0
2020-12-08 14:30:00,77.76,77.83,77.65,77.77,55536.0,68.1126,68.1739,68.0162,68.1213,55536.0
2020-12-08 15:00:00,77.78,77.8,77.48,77.52,89229.0,68.1301,68.1476,67.8673,67.9023,89229.0
2020-12-08 15:30:00,77.5,77.5,77.25,77.25,207685.0,67.8848,67.8848,67.6658,67.6658,207685.0
2020-12-09 09:30:00,77.22,77.8,77.22,77.44,75109.0,67.6396,68.1476,67.6396,67.8323,75109.0
2020-12-09 10:00:00,77.4,77.63,77.13,77.29,65412.0,67.7972,67.9987,67.5607,67.7009,65412.0
2020-12-09 10:30:00,77.3,77.73,77.3,77.51,35578.0,67.7096,68.0863,67.7096,67.8936,35578.0
2020-12-09 11:00:00,77.61,77.72,77.2,77.27,35206.0,67.9812,68.0775,67.622,67.6834,35206.0
2020-12-09 11:30:00,77.27,77.4,77.13,77.15,49183.0,67.6834,67.7972,67.5607,67.5782,49183.0
2020-12-09 12:00:00,77.19,77.37,76.97,77.28,55734.0,67.6133,67.7709,67.4206,67.6921,55734.0
2020-12-09 12:30:00,77.29,77.41,77.11,77.36,28251.0,67.7009,67.806,67.5432,67.7622,28251.0
2020-12-09 13:00:00,77.36,77.37,77.24,77.35,33990.0,67.7622,67.7709,67.6571,67.7534,33990.0
2020-12-09 13:30:00,77.38,77.72,77.36,77.62,47484.0,67.7797,68.0775,67.7622,67.9899,47484.0
2020-12-09 14:00:00,77.65,77.83,77.55,77.64,63224.0,68.0162,68.1739,67.9286,68.0074,63224.0
2020-12-09 14:30:00,77.65,77.68,77.33,77.4,46768.0,68.0162,68.0425,67.7359,67.7972,46768.0
2020-12-09 15:00:00,77.41,77.64,77.27,77.56,53417.0,67.806,68.0074,67.6834,67.9374,53417.0
2020-12-09 15:30:00,77.58,78.01,77.44,77.76,225390.0,67.9549,68.3315,67.8323,68.1126,225390.0
2020-12-10 09:30:00,77.71,78.15,77.4,77.48,68508.0,68.0688,68.4542,67.7972,67.8673,68508.0
2020-12-10 10:00:00,77.42,77.58,76.8,76.81,70544.0,67.8147,67.9549,67.2717,67.2804,70544.0
2020-12-10 10:30:00,76.84,76.97,76.68,76.78,31081.0,67.3067,67.4206,67.1666,67.2541,31081.0
2020-12-10 11:00:00,76.79,77.22,76.72,77.2,33138.0,67.2629,67.6396,67.2016,67.622,33138.0
2020-12-10 11:30:00,77.19,77.27,76.89,76.97,46551.0,67.6133,67.6834,67.3505,67.4206,46551.0
2020-12-10 12:00:00,76.96,77.11,76.89,76.93,29969.0,67.4118,67.5432,67.3505,67.3855,29969.0
2020-12-10 12:30:00,76.95,77.07,76.88,76.94,26494.0,67.4031,67.5082,67.3417,67.3943,26494.0
2020-12-10 13:00:00,76.9,77.11,76.76,77.03,39819.0,67.3593,67.5432,67.2366,67.4731,39819.0
2020-12-10 13:30:00,77.05,77.09,76.87,76.95,32165.0,67.4906,67.5257,67.333,67.4031,32165.0
2020-12-10 14:00:00,76.91,77.02,76.74,76.82,45058.0,67.368,67.4644,67.2191,67.2892,45058.0
2020-12-10 14:30:00,76.8,77.04,76.78,76.97,32973.0,67.2717,67.4819,67.2541,67.4206,32973.0
2020-12-10 15:00:00,76.98,77.41,76.98,77.4,44930.0,67.4293,67.806,67.4293,67.7972,44930.0
2020-12-10 15:30:00,77.41,77.49,77.2,77.33,164222.0,67.806,67.8761,67.622,67.7359,164222.0
2020-12-11 09:30:00,76.97,77.57,76.96,77.22,36989.0,67.4206,67.9461,67.4118,67.6396,36989.0
2020-12-11 10:00:00,77.21,77.5,76.98,77.03,27606.0,67.6308,67.8848,67.4293,67.4731,27606.0
2020-12-11 10:30:00,77.05,77.32,76.98,77.27,31265.0,67.4906,67.7271,67.4293,67.6834,31265.0
2020-12-11 11:00:00,77.28,77.3,76.83,76.88,62212.0,67.6921,67.7096,67.2979,67.3417,62212.0
2020-12-11 11:30:00,76.89,77.12,76.65,77.12,39306.0,67.3505,67.552,67.1403,67.552,39306.0
2020-12-11 12:00:00,77.13,77.25,76.99,77.25,47181.0,67.5607,67.6658,67.4381,67.6658,47181.0
2020-12-11 12:30:00,77.24,77.27,77.15,77.2,40011.0,67.6571,67.6834,67.5782,67.622,40011.0
2020-12-11 13:00:00,77.18,77.24,77.03,77.11,64312.0,67.6045,67.6571,67.4731,67.5432,64312.0
2020-12-11 13:30:00,77.13,77.44,77.09,77.42,41483.0,67.5607,67.8323,67.5257,67.8147,41483.0
2020-12-11 14:00:00,77.45,77.6,77.33,77.51,36056.0,67.841,67.9724,67.7359,67.8936,36056.0
2020-12-11 14:30:00,77.52,77.56,77.31,77.37,58059.0,67.9023,67.9374,67.7184,67.7709,58059.0
2020-12-11 15:00:00,77.37,77.61,77.36,77.52,38973.0,67.7709,67.9812,67.7622,67.9023,38973.0
2020-12-11 15:30:00,77.51,77.64,77.39,77.46,178402.0,67.8936,68.0074,67.7885,67.8498,178402.0
2020-12-14 09:30:00,77.77,78.6,77.62,78.3,75563.0,68.1213,68.8483,67.9899,68.5856,75563.0
2020-12-14 10:00:00,78.32,78.58,77.99,78.22,63429.0,68.6031,68.8308,68.314,68.5155,63429.0
2020-12-14 10:30:00,78.28,78.43,78.04,78.33,31601.0,68.568,68.6994,68.3578,68.6118,31601.0
2020-12-14 11:00:00,78.35,78.35,77.52,77.58,28878.0,68.6294,68.6294,67.9023,67.9549,28878.0
2020-12-14 11:30:00,77.61,77.73,77.5,77.59,31665.0,67.9812,68.0863,67.8848,67.9637,31665.0
2020-12-14 12:00:00,77.6,77.67,77.09,77.2,51098.0,67.9724,68.0337,67.5257,67.622,51098.0
2020-12-14 12:30:00,77.2,77.22,76.94,76.95,32432.0,67.622,67.6396,67.3943,67.4031,32432.0
2020-12-14 13:00:00,77.01,77.26,77.0,77.01,27511.0,67.4556,67.6746,67.4468,67.4556,27511.0
2020-12-14 13:30:00,77.03,77.22,76.95,76.98,22427.0,67.4731,67.6396,67.4031,67.4293,22427.0
2020-12-14 14:00:00,77.0,77.02,76.75,76.8,33088.0,67.4468,67.4644,67.2279,67.2717,33088.0
2020-12-14 14:30:00,76.83,77.33,76.8,77.33,41021.0,67.2979,67.7359,67.2717,67.7359,41021.0
2020-12-14 15:00:00,77.33,77.52,77.23,77.23,74725.0,67.7359,67.9023,67.6483,67.6483,74725.0
2020-12-14 15:30:00,77.23,77.35,77.05,77.24,226740.0,67.6483,67.7534,67.4906,67.6571,226740.0
2020-12-15 09:30:00,77.48,77.57,76.95,77.4,64569.0,67.8673,67.9461,67.4031,67.7972,64569.0
2020-12-15 10:00:00,77.42,78.04,77.31,78.03,55456.0,67.8147,68.3578,67.7184,68.3491,55456.0
2020-12-15 10:30:00,77.94,78.35,77.93,78.34,61394.0,68.2702,68.6294,68.2615,68.6206,61394.0
2020-12-15 11:00:00,78.3,78.52,78.26,78.34,73481.0,68.5856,68.7783,68.5505,68.6206,73481.0
2020-12-15 11:30:00,78.3,78.71,78.28,78.71,46423.0,68.5856,68.9447,68.568,68.9447,46423.0
2020-12-15 12:00:00,78.7,78.84,78.54,78.82,44975.0,68.9359,69.0586,68.7958,69.041,44975.0
2020-12-15 12:30:00,78.83,79.2,78.82,79.14,57392.0,69.0498,69.3739,69.041,69.3213,57392.0
2020-12-15 13:00:00,79.19,79.25,78.98,79.12,39416.0,69.3651,69.4177,69.1812,69.3038,39416.0
2020-12-15 13:30:00,79.13,79.16,78.78,78.93,45272.0,69.3126,69.3389,69.006,69.1374,45272.0
2020-12-15 14:00:00,78.91,79.01,78.75,78.77,32575.0,69.1199,69.2075,68.9797,68.9973,32575.0
2020-12-15 14:30:00,78.79,79.0,78.75,78.85,50035.0,69.0148,69.1987,68.9797,69.0673,50035.0
2020-12-15 15:00:00,78.86,79.0,78.74,78.74,59054.0,69.0761,69.1987,68.971,68.971,59054.0
2020-12-15 15:30:00,78.73,78.85,78.49,78.73,256561.0,68.9622,69.0673,68.752,68.9622,256561.0
2020-12-16 09:30:00,79.0,79.64,79.0,79.3,40673.0,69.1987,69.7593,69.1987,69.4615,40673.0
2020-12-16 10:00:00,79.2,79.23,78.74,78.96,33325.0,69.3739,69.4002,68.971,69.1637,33325.0
2020-12-16 10:30:00,78.91,79.19,78.89,79.13,46964.0,69.1199,69.3651,69.1024,69.3126,46964.0
2020-12-16 11:00:00,79.13,79.25,78.94,79.06,62373.0,69.3126,69.4177,69.1462,69.2513,62373.0
2020-12-16 11:30:00,79.04,79.07,78.56,78.63,43079.0,69.2338,69.26,68.8133,68.8746,43079.0
2020-12-16 12:00:00,78.61,78.64,78.3,78.4,37251.0,68.8571,68.8834,68.5856,68.6732,37251.0
2020-12-16 12:30:00,78.4,78.5,78.13,78.17,47751.0,68.6732,68.7607,68.4367,68.4717,47751.0
2020-12-16 13:00:00,78.16,78.22,78.05,78.1,18651.0,68.4629,68.5155,68.3666,68.4104,18651.0
2020-12-16 13:30:00,78.09,78.11,77.8,77.84,17990.0,68.4016,68.4191,68.1476,68.1826,17990.0
2020-12-16 14:00:00,77.87,78.07,77.59,77.82,50592.0,68.2089,68.3841,67.9637,68.1651,50592.0
2020-12-16 14:30:00,77.82,78.03,77.81,77.95,31674.0,68.1651,68.3491,68.1564,68.279,31674.0
2020-12-16 15:00:00,77.94,78.13,77.74,78.13,42808.0,68.2702,68.4367,68.095,68.4367,42808.0
2020-12-16 15:30:00,78.11,78.3,77.97,78.03,263755.0,68.4191,68.5856,68.2965,68.3491,263755.0
2020-12-17 09:30:00,78.36,79.47,78.09,79.42,77252.0,68.6381,69.6104,68.4016,69.5666,77252.0
2020-12-17 10:00:00,79.36,79.47,78.76,79.09,64154.0,69.5141,69.6104,68.9885,69.2775,64154.0
2020-12-17 10:30:00,79.09,79.53,79.03,79.53,42072.0,69.2775,69.663,69.225,69.663,42072.0
2020-12-17 11:00:00,79.53,79.66,79.13,79.22,94299.0,69.663,69.7768,69.3126,69.3914,94299.0
2020-12-17 11:30:00,79.2,79.27,79.0,79.17,41378.0,69.3739,69.4352,69.1987,69.3476,41378.0
2020-12-17 12:00:00,79.16,79.49,79.13,79.22,70937.0,69.3389,69.6279,69.3126,69.3914,70937.0
2020-12-17 12:30:00,79.25,79.3,78.66,78.8,92833.0,69.4177,69.4615,68.9009,69.0235,92833.0
2020-12-17 13:00:00,78.78,79.15,78.78,79.13,34590.0,69.006,69.3301,69.006,69.3126,34590.0
2020-12-17 13:30:00,79.1,79.28,79.04,79.28,33240.0,69.2863,69.444,69.2338,69.444,33240.0
2020-12-17 14:00:00,79.31,79.33,79.18,79.25,37588.0,69.4703,69.4878,69.3564,69.4177,37588.0
2020-12-17 14:30:00,79.24,79.29,79.08,79.11,34422.0,69.4089,69.4527,69.2688,69.2951,34422.0
2020-12-17 15:00:00,79.09,79.19,78.94,79.14,44238.0,69.2775,69.3651,69.1462,69.3213,44238.0
2020-12-17 15:30:00,79.11,79.17,78.64,78.74,178956.0,69.2951,69.3476,68.8834,68.971,178956.0
2020-12-18 09:30:00,78.67,79.17,78.67,79.17,224842.0,68.9097,69.3476,68.9097,69.3476,224842.0
2020-12-18 10:00:00,79.21,79.22,78.65,78.71,27748.0,69.3827,69.3914,68.8921,68.9447,27748.0
2020-12-18 10:30:00,78.68,79.13,78.56,79.07,32158.0,68.9184,69.3126,68.8133,69.26,32158.0
2020-12-18 11:00:00,79.06,79.32,78.92,79.12,27371.0,69.2513,69.479,69.1286,69.3038,27371.0
2020-12-18 11:30:00,79.13,79.18,78.95,79.14,27705.0,69.3126,69.3564,69.1549,69.3213,27705.0
2020-12-18 12:00:00,79.1,79.29,79.07,79.25,19614.0,69.2863,69.4527,69.26,69.4177,19614.0
2020-12-18 12:30:00,79.26,79.5,79.2,79.3,28240.0,69.4265,69.6367,69.3739,69.4615,28240.0
2020-12-18 13:00:00,79.3,79.3,79.08,79.18,21368.0,69.4615,69.4615,69.2688,69.3564,21368.0
2020-12-18 13:30:00,79.15,79.27,79.01,79.25,45485.0,69.3301,69.4352,69.2075,69.4177,45485.0
2020-12-18 14:00:00,79.25,79.26,78.95,79.06,62703.0,69.4177,69.4265,69.1549,69.2513,62703.0
2020-12-18 14:30:00,79.05,79.19,78.88,78.88,49424.0,69.2425,69.3651,69.0936,69.0936,49424.0
2020-12-18 15:00:00,78.89,79.06,78.75,78.88,73144.0,69.1024,69.2513,68.9797,69.0936,73144.0
2020-12-18 15:30:00,78.89,79.07,78.42,78.86,347534.0,69.1024,69.26,68.6907,69.0761,347534.0
2020-12-21 09:30:00,77.61,78.32,77.07,77.12,85412.0,67.9812,68.6031,67.5082,67.552,85412.0
2020-12-21 10:00:00,77.09,77.31,76.65,76.83,52704.0,67.5257,67.7184,67.1403,67.2979,52704.0
2020-12-21 10:30:00,76.82,77.29,76.68,76.77,36410.0,67.2892,67.7009,67.1666,67.2454,36410.0
2020-12-21 11:00:00,76.72,76.91,76.53,76.67,36988.0,67.2016,67.368,67.0352,67.1578,36988.0
2020-12-21 11:30:00,76.65,76.75,76.37,76.53,74916.0,67.1403,67.2279,66.895,67.0352,74916.0
2020-12-21 12:00:00,76.57,76.98,76.54,76.83,68941.0,67.0702,67.4293,67.0439,67.2979,68941.0
2020-12-21 12:30:00,76.84,77.02,76.68,76.91,52348.0,67.3067,67.4644,67.1666,67.368,52348.0
2020-12-21 13:00:00,76.87,76.9,76.44,76.6,31826.0,67.333,67.3593,66.9563,67.0965,31826.0
2020-12-21 13:30:00,76.59,76.89,76.59,76.78,34308.0,67.0877,67.3505,67.0877,67.2541,34308.0
2020-12-21 14:00:00,76.77,76.98,76.67,76.85,36461.0,67.2454,67.4293,67.1578,67.3155,36461.0
2020-12-21 14:30:00,76.84,77.04,76.82,76.86,37509.0,67.3067,67.4819,67.2892,67.3242,37509.0
2020-12-21 15:00:00,76.85,76.98,76.83,76.92,78577.0,67.3155,67.4293,67.2979,67.3768,78577.0
2020-12-21 15:30:00,76.93,77.14,76.64,77.08,169741.0,67.3855,67.5695,67.1315,67.5169,169741.0
2020-12-22 09:30:00,77.0,77.09,76.02,76.16,119486.0,67.4468,67.5257,66.5884,66.7111,119486.0
2020-12-22 10:00:00,76.15,76.43,76.08,76.42,63406.0,66.7023,66.9476,66.641,66.9388,63406.0
2020-12-22 10:30:00,76.42,76.51,76.29,76.3,58711.0,66.9388,67.0176,66.8249,66.8337,58711.0
2020-12-22 11:00:00,76.29,76.6,76.2,76.5,37522.0,66.8249,67.0965,66.7461,67.0089,37522.0
2020-12-22 11:30:00,76.5,76.75,76.39,76.49,39879.0,67.0089,67.2279,66.9125,67.0001,39879.0
2020-12-22 12:00:00,76.5,76.53,76.25,76.25,27997.0,67.0089,67.0352,66.7899,66.7899,27997.0
2020-12-22 12:30:00,76.27,76.31,75.9,75.92,70869.0,66.8074,66.8425,66.4833,66.5008,70869.0
2020-12-22 13:00:00,75.94,76.14,75.75,75.82,122869.0,66.5184,66.6935,66.3519,66.4132,122869.0
2020-12-22 13:30:00,75.85,76.11,75.84,76.08,106101.0,66.4395,66.6673,66.4308,66.641,106101.0
2020-12-22 14:00:00,76.06,76.36,76.04,76.35,76817.0,66.6235,66.8863,66.606,66.8775,76817.0
2020-12-22 14:30:00,76.37,76.41,76.27,76.37,68964.0,66.895,66.93,66.8074,66.895,68964.0
2020-12-22 15:00:00,76.38,76.44,76.28,76.34,117515.0,66.9038,66.9563,66.8162,66.8687,117515.0
2020-12-22 15:30:00,76.34,76.61,76.32,76.54,219467.0,66.8687,67.1052,66.8512,67.0439,219467.0
2020-12-23 09:30:00,76.8,77.11,76.51,76.75,91132.0,67.2717,67.5432,67.0176,67.2279,91132.0
2020-12-23 10:00:00,76.7,77.17,76.7,76.94,31913.0,67.1841,67.5958,67.1841,67.3943,31913.0
2020-12-23 10:30:00,76.99,77.03,76.42,76.46,44725.0,67.4381,67.4731,66.9388,66.9738,44725.0
2020-12-23 11:00:00,76.48,76.48,76.21,76.25,39285.0,66.9914,66.9914,66.7549,66.7899,39285.0
2020-12-23 11:30:00,76.21,76.3,76.05,76.12,34377.0,66.7549,66.8337,66.6147,66.676,34377.0
2020-12-23 12:00:00,76.14,76.34,76.09,76.34,93264.0,66.6935,66.8687,66.6498,66.8687,93264.0
2020-12-23 12:30:00,76.33,76.46,76.23,76.26,42278.0,66.86,66.9738,66.7724,66.7987,42278.0
2020-12-23 13:00:00,76.26,76.28,76.08,76.13,47611.0,66.7987,66.8162,66.641,66.6848,47611.0
2020-12-23 13:30:00,76.13,76.16,75.59,75.66,71819.0,66.6848,66.7111,66.2118,66.2731,71819.0
2020-12-23 14:00:00,75.64,75.74,75.54,75.69,84372.0,66.2556,66.3432,66.168,66.2994,84372.0
2020-12-23 14:30:00,75.69,75.75,75.62,75.62,39923.0,66.2994,66.3519,66.2381,66.2381,39923.0
2020-12-23 15:00:00,75.64,75.82,75.58,75.76,130508.0,66.2556,66.4132,66.203,66.3607,130508.0
2020-12-23 15:30:00,75.77,75.95,75.71,75.72,81102.0,66.3695,66.5271,66.3169,66.3257,81102.0
2020-12-24 09:30:00,75.85,75.97,75.65,75.95,35601.0,66.4395,66.5446,66.2643,66.5271,35601.0
2020-12-24 10:00:00,75.98,76.24,75.93,76.02,22721.0,66.5534,66.7811,66.5096,66.5884,22721.0
2020-12-24 10:30:00,76.03,76.14,75.83,76.11,25979.0,66.5972,66.6935,66.422,66.6673,25979.0
2020-12-24 11:00:00,76.11,76.24,76.05,76.12,27816.0,66.6673,66.7811,66.6147,66.676,27816.0
2020-12-24 11:30:00,76.13,76.13,75.85,75.94,40025.0,66.6848,66.6848,66.4395,66.5184,40025.0
2020-12-24 12:00:00,75.93,76.01,75.84,76.0,37136.0,66.5096,66.5797,66.4308,66.5709,37136.0
2020-12-24 12:30:00,76.03,76.55,76.03,76.39,100033.0,66.5972,67.0527,66.5972,66.9125,100033.0
2020-12-28 09:30:00,76.63,76.92,76.52,76.65,58956.0,67.1228,67.3768,67.0264,67.1403,58956.0
2020-12-28 10:00:00,76.64,77.19,76.55,76.97,51832.0,67.1315,67.6133,67.0527,67.4206,51832.0
2020-12-28 10:30:00,77.0,77.2,76.9,77.08,18697.0,67.4468,67.622,67.3593,67.5169,18697.0
2020-12-28 11:00:00,77.07,77.07,76.63,76.72,28272.0,67.5082,67.5082,67.1228,67.2016,28272.0
2020-12-28 11:30:00,76.7,76.97,76.56,76.76,78174.0,67.1841,67.4206,67.0614,67.2366,78174.0
2020-12-28 12:00:00,76.8,76.91,76.64,76.73,37287.0,67.2717,67.368,67.1315,67.2103,37287.0
2020-12-28 12:30:00,76.72,76.88,76.72,76.79,38019.0,67.2016,67.3417,67.2016,67.2629,38019.0
2020-12-28 13:00:00,76.77,76.89,76.6,76.62,59186.0,67.2454,67.3505,67.0965,67.114,59186.0
2020-12-28 13:30:00,76.65,76.78,76.46,76.76,111196.0,67.1403,67.2541,66.9738,67.2366,111196.0
2020-12-28 14:00:00,76.75,76.83,76.61,76.64,14309.0,67.2279,67.2979,67.1052,67.1315,14309.0
2020-12-28 14:30:00,76.64,76.84,76.63,76.68,71628.0,67.1315,67.3067,67.1228,67.1666,71628.0
2020-12-28 15:00:00,76.68,76.68,76.51,76.6,28827.0,67.1666,67.1666,67.0176,67.0965,28827.0
2020-12-28 15:30:00,76.59,76.85,76.54,76.73,98925.0,67.0877,67.3155,67.0439,67.2103,98925.0
2020-12-29 09:30:00,76.85,77.26,76.81,76.93,32620.0,67.3155,67.6746,67.2804,67.3855,32620.0
2020-12-29 10:00:00,76.96,77.47,76.96,77.07,20025.0,67.4118,67.8585,67.4118,67.5082,20025.0
2020-12-29 10:30:00,77.06,77.1,76.59,76.67,27868.0,67.4994,67.5344,67.0877,67.1578,27868.0
2020-12-29 11:00:00,76.64,76.95,76.58,76.88,15867.0,67.1315,67.4031,67.079,67.3417,15867.0
2020-12-29 11:30:00,76.88,77.0,76.85,77.0,12081.0,67.3417,67.4468,67.3155,67.4468,12081.0
2020-12-29 12:00:00,76.99,77.29,76.97,77.12,23646.0,67.4381,67.7009,67.4206,67.552,23646.0
2020-12-29 12:30:00,77.11,77.11,76.78,76.87,22929.0,67.5432,67.5432,67.2541,67.333,22929.0
2020-12-29 13:00:00,76.87,77.06,76.72,76.99,16464.0,67.333,67.4994,67.2016,67.4381,16464.0
2020-12-29 13:30:00,76.98,76.98,76.75,76.77,14553.0,67.4293,67.4293,67.2279,67.2454,14553.0
2020-12-29 14:00:00,76.76,76.79,76.59,76.69,19460.0,67.2366,67.2629,67.0877,67.1753,19460.0
2020-12-29 14:30:00,76.7,76.78,76.59,76.78,30602.0,67.1841,67.2541,67.0877,67.2541,30602.0
2020-12-29 15:00:00,76.76,76.95,76.74,76.89,27242.0,67.2366,67.4031,67.2191,67.3505,27242.0
2020-12-29 15:30:00,76.88,76.91,76.55,76.59,151011.0,67.3417,67.368,67.0527,67.0877,151011.0
2020-12-30 09:30:00,76.6,76.92,76.5,76.79,13685.0,67.0965,67.3768,67.0089,67.2629,13685.0
2020-12-30 10:00:00,76.92,77.16,76.64,76.77,15443.0,67.3768,67.587,67.1315,67.2454,15443.0
2020-12-30 10:30:00,76.72,76.96,76.71,76.85,18426.0,67.2016,67.4118,67.1928,67.3155,18426.0
2020-12-30 11:00:00,76.86,77.08,76.83,77.03,11214.0,67.3242,67.5169,67.2979,67.4731,11214.0
2020-12-30 11:30:00,77.0,77.0,76.83,76.95,12201.0,67.4468,67.4468,67.2979,67.4031,12201.0
2020-12-30 12:00:00,76.91,77.12,76.84,77.05,16647.0,67.368,67.552,67.3067,67.4906,16647.0
2020-12-30 12:30:00,77.02,77.17,76.98,77.0,30403.0,67.4644,67.5958,67.4293,67.4468,30403.0
2020-12-30 13:00:00,76.99,77.1,76.93,77.0,58031.0,67.4381,67.5344,67.3855,67.4468,58031.0
2020-12-30 13:30:00,77.0,77.02,76.85,76.97,17585.0,67.4468,67.4644,67.3155,67.4206,17585.0
2020-12-30 14:00:00,76.97,76.98,76.88,76.92,18307.0,67.4206,67.4293,67.3417,67.3768,18307.0
2020-12-30 14:30:00,76.91,77.01,76.89,76.95,17950.0,67.368,67.4556,67.3505,67.4031,17950.0
2020-12-30 15:00:00,76.94,77.1,76.89,76.98,24631.0,67.3943,67.5344,67.3505,67.4293,24631.0
2020-12-30 15:30:00,77.0,77.19,76.87,77.02,153721.0,67.4468,67.6133,67.333,67.4644,153721.0
2020-12-31 09:30:00,77.26,77.44,76.73,77.44,34062.0,67.6746,67.8323,67.2103,67.8323,34062.0
2020-12-31 10:00:00,77.33,77.47,77.15,77.15,12937.0,67.7359,67.8585,67.5782,67.5782,12937.0
2020-12-31 10:30:00,77.1,77.15,76.74,76.77,31621.0,67.5344,67.5782,67.2191,67.2454,31621.0
2020-12-31 11:00:00,76.82,77.08,76.82,76.94,16105.0,67.2892,67.5169,67.2892,67.3943,16105.0
2020-12-31 11:30:00,76.96,77.03,76.82,77.02,29375.0,67.4118,67.4731,67.2892,67.4644,29375.0
2020-12-31 12:00:00,77.0,77.11,76.88,76.9,21565.0,67.4468,67.5432,67.3417,67.3593,21565.0
2020-12-31 12:30:00,76.91,77.09,76.89,77.08,19878.0,67.368,67.5257,67.3505,67.5169,19878.0
2020-12-31 13:00:00,77.08,77.09,76.97,76.98,15610.0,67.5169,67.5257,67.4206,67.4293,15610.0
2020-12-31 13:30:00,77.0,77.05,76.93,77.03,22402.0,67.4468,67.4906,67.3855,67.4731,22402.0
2020-12-31 14:00:00,77.05,77.25,76.95,77.25,24976.0,67.4906,67.6658,67.4031,67.6658,24976.0
2020-12-31 14:30:00,77.26,77.47,77.21,77.43,17848.0,67.6746,67.8585,67.6308,67.8235,17848.0
2020-12-31 15:00:00,77.44,77.81,77.44,77.69,40004.0,67.8323,68.1564,67.8323,68.0512,40004.0
2020-12-31 15:30:00,77.68,78.11,77.66,78.01,129638.0,68.0425,68.4191,68.025,68.3315,129638.0
2021-01-04 09:30:00,77.64,77.98,77.06,77.23,63681.0,68.0074,68.3053,67.4994,67.6483,63681.0
2021-01-04 10:00:00,77.22,77.35,76.7,76.78,67683.0,67.6396,67.7534,67.1841,67.2541,67683.0
2021-01-04 10:30:00,76.79,76.84,76.44,76.62,60131.0,67.2629,67.3067,66.9563,67.114,60131.0
2021-01-04 11:00:00,76.62,76.7,76.33,76.58,45345.0,67.114,67.1841,66.86,67.079,45345.0
2021-01-04 11:30:00,76.57,76.69,76.22,76.29,64158.0,67.0702,67.1753,66.7636,66.8249,64158.0
2021-01-04 12:00:00,76.29,76.41,76.08,76.28,49827.0,66.8249,66.93,66.641,66.8162,49827.0
2021-01-04 12:30:00,76.3,76.3,75.79,75.89,63948.0,66.8337,66.8337,66.387,66.4746,63948.0
2021-01-04 13:00:00,75.87,76.19,75.84,76.07,22324.0,66.457,66.7373,66.4308,66.6322,22324.0
2021-01-04 13:30:00,76.09,76.18,75.92,76.12,18045.0,66.6498,66.7286,66.5008,66.676,18045.0
2021-01-04 14:00:00,76.11,76.11,75.76,75.88,23076.0,66.6673,66.6673,66.3607,66.4658,23076.0
2021-01-04 14:30:00,75.87,75.87,75.58,75.73,32953.0,66.457,66.457,66.203,66.3344,32953.0
2021-01-04 15:00:00,75.7,75.84,75.56,75.77,33213.0,66.3081,66.4308,66.1855,66.3695,33213.0
2021-01-04 15:30:00,75.76,76.34,75.7,76.16,254153.0,66.3607,66.8687,66.3081,66.7111,254153.0
2021-01-05 09:30:00,76.39,76.58,76.07,76.12,53524.0,66.9125,67.079,66.6322,66.676,53524.0
2021-01-05 10:00:00,76.18,76.53,76.12,76.15,31744.0,66.7286,67.0352,66.676,66.7023,31744.0
2021-01-05 10:30:00,76.15,76.19,75.6,75.79,66322.0,66.7023,66.7373,66.2205,66.387,66322.0
2021-01-05 11:00:00,75.82,75.83,75.56,75.76,42831.0,66.4132,66.422,66.1855,66.3607,42831.0
2021-01-05 11:30:00,75.74,75.93,75.66,75.66,13151.0,66.3432,66.5096,66.2731,66.2731,13151.0
2021-01-05 12:00:00,75.7,75.81,75.53,75.73,28113.0,66.3081,66.4045,66.1592,66.3344,28113.0
2021-01-05 12:30:00,75.78,76.06,75.76,75.93,88560.0,66.3782,66.6235,66.3607,66.5096,88560.0
2021-01-05 13:00:00,75.93,75.98,75.67,75.69,28511.0,66.5096,66.5534,66.2819,66.2994,28511.0
2021-01-05 13:30:00,75.67,75.67,75.48,75.51,22963.0,66.2819,66.2819,66.1154,66.1417,22963.0
2021-01-05 14:00:00,75.51,75.91,75.51,75.76,20550.0,66.1417,66.4921,66.1417,66.3607,20550.0
2021-01-05 14:30:00,75.83,75.95,75.69,75.84,19895.0,66.422,66.5271,66.2994,66.4308,19895.0
2021-01-05 15:00:00,75.87,75.97,75.54,75.62,40517.0,66.457,66.5446,66.168,66.2381,40517.0
2021-01-05 15:30:00,75.6,75.9,75.59,75.74,111159.0,66.2205,66.4833,66.2118,66.3432,111159.0
2021-01-06 09:30:00,75.57,76.38,75.43,76.18,111890.0,66.1943,66.9038,66.0716,66.7286,111890.0
2021-01-06 10:00:00,76.18,76.24,75.62,75.76,62462.0,66.7286,66.7811,66.2381,66.3607,62462.0
2021-01-06 10:30:00,75.76,76.23,75.75,76.06,166862.0,66.3607,66.7724,66.3519,66.6235,166862.0
2021-01-06 11:00:00,76.06,76.42,76.05,76.22,123444.0,66.6235,66.9388,66.6147,66.7636,123444.0
2021-01-06 11:30:00,76.23,76.61,76.2,76.48,101308.0,66.7724,67.1052,66.7461,66.9914,101308.0
2021-01-06 12:00:00,76.48,76.49,76.14,76.21,46435.0,66.9914,67.0001,66.6935,66.7549,46435.0
2021-01-06 12:30:00,76.26,76.81,76.21,76.77,62240.0,66.7987,67.2804,66.7549,67.2454,62240.0
2021-01-06 13:00:00,76.78,76.86,76.6,76.78,48949.0,67.2541,67.3242,67.0965,67.2541,48949.0
2021-01-06 13:30:00,76.78,76.92,76.57,76.69,46352.0,67.2541,67.3768,67.0702,67.1753,46352.0
2021-01-06 14:00:00,76.69,76.81,76.47,76.69,43849.0,67.1753,67.2804,66.9826,67.1753,43849.0
2021-01-06 14:30:00,76.69,77.0,76.53,76.56,52609.0,67.1753,67.4468,67.0352,67.0614,52609.0
2021-01-06 15:00:00,76.58,76.72,76.28,76.55,63537.0,67.079,67.2016,66.8162,67.0527,63537.0
2021-01-06 15:30:00,76.56,76.69,76.24,76.42,255351.0,67.0614,67.1753,66.7811,66.9388,255351.0
2021-01-07 09:30:00,76.62,76.79,75.25,75.34,64313.0,67.114,67.2629,65.914,65.9928,64313.0
2021-01-07 10:00:00,75.35,75.94,75.14,75.66,78066.0,66.0016,66.5184,65.8176,66.2731,78066.0
2021-01-07 10:30:00,75.57,75.72,75.23,75.53,37928.0,66.1943,66.3257,65.8964,66.1592,37928.0
2021-01-07 11:00:00,75.56,75.66,75.14,75.17,28350.0,66.1855,66.2731,65.8176,65.8439,28350.0
2021-01-07 11:30:00,75.17,75.17,74.83,74.91,67615.0,65.8439,65.8439,65.5461,65.6161,67615.0
2021-01-07 12:00:00,74.91,74.91,74.42,74.45,66007.0,65.6161,65.6161,65.1869,65.2132,66007.0
2021-01-07 12:30:00,74.43,74.46,73.99,74.16,75263.0,65.1957,65.222,64.8103,64.9592,75263.0
2021-01-07 13:00:00,74.17,74.31,74.07,74.08,44135.0,64.968,65.0906,64.8804,64.8891,44135.0
2021-01-07 13:30:00,74.12,74.68,74.1,74.66,53468.0,64.9242,65.4147,64.9066,65.3972,53468.0
2021-01-07 14:00:00,74.66,74.79,74.58,74.65,37074.0,65.3972,65.511,65.3271,65.3884,37074.0
2021-01-07 14:30:00,74.67,74.84,74.66,74.76,57312.0,65.4059,65.5548,65.3972,65.4848,57312.0
2021-01-07 15:00:00,74.76,74.81,74.51,74.54,69804.0,65.4848,65.5286,65.2658,65.2921,69804.0
2021-01-07 15:30:00,74.54,74.62,74.18,74.24,303020.0,65.2921,65.3621,64.9767,65.0293,303020.0
2021-01-08 09:30:00,74.3,74.72,74.1,74.34,194750.0,65.0818,65.4497,64.9066,65.1169,194750.0
2021-01-08 10:00:00,74.35,74.74,74.27,74.64,37641.0,65.1256,65.4672,65.0556,65.3796,37641.0
2021-01-08 10:30:00,74.64,74.76,74.49,74.69,32757.0,65.3796,65.4848,65.2483,65.4234,32757.0
2021-01-08 11:00:00,74.69,74.75,74.38,74.43,40342.0,65.4234,65.476,65.1519,65.1957,40342.0
2021-01-08 11:30:00,74.4,74.4,74.25,74.37,60232.0,65.1694,65.1694,65.038,65.1431,60232.0
2021-01-08 12:00:00,74.42,74.61,74.37,74.46,81046.0,65.1869,65.3534,65.1431,65.222,81046.0
2021-01-08 12:30:00,74.46,74.59,74.36,74.37,29969.0,65.222,65.3359,65.1344,65.1431,29969.0
2021-01-08 13:00:00,74.37,74.58,74.35,74.53,38144.0,65.1431,65.3271,65.1256,65.2833,38144.0
2021-01-08 13:30:00,74.52,74.61,74.34,74.49,56045.0,65.2745,65.3534,65.1169,65.2483,56045.0
2021-01-08 14:00:00,74.5,74.78,74.45,74.58,59491.0,65.257,65.5023,65.2132,65.3271,59491.0
2021-01-08 14:30:00,74.58,74.88,74.55,74.82,113274.0,65.3271,65.5899,65.3008,65.5373,113274.0
2021-01-08 15:00:00,74.83,74.93,74.68,74.72,88201.0,65.5461,65.6337,65.4147,65.4497,88201.0
2021-01-08 15:30:00,74.75,75.13,74.66,75.01,217059.0,65.476,65.8089,65.3972,65.7037,217059.0
2021-01-11 09:30:00,74.91,75.33,74.7,74.77,53713.0,65.6161,65.984,65.4322,65.4935,53713.0
2021-01-11 10:00:00,74.76,75.12,74.65,74.98,45261.0,65.4848,65.8001,65.3884,65.6775,45261.0
2021-01-11 10:30:00,74.98,75.16,74.83,75.13,34193.0,65.6775,65.8351,65.5461,65.8089,34193.0
2021-01-11 11:00:00,75.11,75.23,74.92,74.96,30250.0,65.7913,65.8964,65.6249,65.6599,30250.0
2021-01-11 11:30:00,74.95,75.07,74.82,74.89,32085.0,65.6512,65.7563,65.5373,65.5986,32085.0
2021-01-11 12:00:00,74.86,74.99,74.58,74.64,55693.0,65.5724,65.6862,65.3271,65.3796,55693.0
2021-01-11 12:30:00,74.64,74.74,74.45,74.68,42250.0,65.3796,65.4672,65.2132,65.4147,42250.0
2021-01-11 13:00:00,74.68,74.78,74.61,74.75,26113.0,65.4147,65.5023,65.3534,65.476,26113.0
2021-01-11 13:30:00,74.74,74.77,74.37,74.45,52701.0,65.4672,65.4935,65.1431,65.2132,52701.0
2021-01-11 14:00:00,74.43,74.76,74.42,74.75,36995.0,65.1957,65.4848,65.1869,65.476,36995.0
2021-01-11 14:30:00,74.75,74.92,74.68,74.92,39453.0,65.476,65.6249,65.4147,65.6249,39453.0
2021-01-11 15:00:00,74.92,74.97,74.71,74.89,64991.0,65.6249,65.6687,65.441,65.5986,64991.0
2021-01-11 15:30:00,74.9,75.19,74.87,75.04,279619.0,65.6074,65.8614,65.5811,65.73,279619.0
2021-01-12 09:30:00,74.87,75.07,74.12,74.94,44800.0,65.5811,65.7563,64.9242,65.6424,44800.0
2021-01-12 10:00:00,74.9,75.21,74.9,74.95,24221.0,65.6074,65.8789,65.6074,65.6512,24221.0
2021-01-12 10:30:00,74.92,75.05,74.78,74.83,34131.0,65.6249,65.7388,65.5023,65.5461,34131.0
2021-01-12 11:00:00,74.8,75.04,74.33,74.33,45596.0,65.5198,65.73,65.1081,65.1081,45596.0
2021-01-12 11:30:00,74.37,74.45,73.9,73.95,62812.0,65.1431,65.2132,64.7315,64.7753,62812.0
2021-01-12 12:00:00,73.91,73.98,73.48,73.52,45637.0,64.7402,64.8015,64.3636,64.3986,45637.0
2021-01-12 12:30:00,73.51,73.77,73.4,73.5,34630.0,64.3898,64.6176,64.2935,64.3811,34630.0
2021-01-12 13:00:00,73.48,73.82,73.44,73.82,71667.0,64.3636,64.6614,64.3285,64.6614,71667.0
2021-01-12 13:30:00,73.82,73.87,73.7,73.86,31541.0,64.6614,64.7052,64.5563,64.6964,31541.0
2021-01-12 14:00:00,73.84,74.32,73.84,74.26,30732.0,64.6789,65.0993,64.6789,65.0468,30732.0
2021-01-12 14:30:00,74.23,74.34,74.12,74.27,26393.0,65.0205,65.1169,64.9242,65.0556,26393.0
2021-01-12 15:00:00,74.29,74.39,74.18,74.25,39487.0,65.0731,65.1607,64.9767,65.038,39487.0
2021-01-12 15:30:00,74.25,74.42,74.08,74.24,240518.0,65.038,65.1869,64.8891,65.0293,240518.0
2021-01-13 09:30:00,74.44,74.64,74.29,74.64,28683.0,65.2045,65.3796,65.0731,65.3796,28683.0
2021-01-13 10:00:00,74.62,74.78,74.51,74.57,30517.0,65.3621,65.5023,65.2658,65.3183,30517.0
2021-01-13 10:30:00,74.56,74.83,74.56,74.76,31983.0,65.3096,65.5461,65.3096,65.4848,31983.0
2021-01-13 11:00:00,74.76,74.96,74.66,74.7,24526.0,65.4848,65.6599,65.3972,65.4322,24526.0
2021-01-13 11:30:00,74.63,74.98,74.54,74.93,24101.0,65.3709,65.6775,65.2921,65.6337,24101.0
2021-01-13 12:00:00,74.95,75.17,74.91,75.13,19167.0,65.6512,65.8439,65.6161,65.8089,19167.0
2021-01-13 12:30:00,75.14,75.46,75.12,75.37,29036.0,65.8176,66.0979,65.8001,66.0191,29036.0
2021-01-13 13:00:00,75.36,75.73,75.36,75.54,47042.0,66.0103,66.3344,66.0103,66.168,47042.0
2021-01-13 13:30:00,75.51,75.63,75.38,75.39,32072.0,66.1417,66.2468,66.0278,66.0366,32072.0
2021-01-13 14:00:00,75.42,75.59,75.33,75.49,37701.0,66.0629,66.2118,65.984,66.1242,37701.0
2021-01-13 14:30:00,75.48,75.52,75.33,75.52,29018.0,66.1154,66.1505,65.984,66.1505,29018.0
2021-01-13 15:00:00,75.52,75.6,75.42,75.6,46000.0,66.1505,66.2205,66.0629,66.2205,46000.0
2021-01-13 15:30:00,75.62,75.76,75.46,75.52,247855.0,66.2381,66.3607,66.0979,66.1505,247855.0
2021-01-14 09:30:00,75.69,75.69,74.66,74.73,46840.0,66.2994,66.2994,65.3972,65.4585,46840.0
2021-01-14 10:00:00,74.69,74.9,74.27,74.33,69745.0,65.4234,65.6074,65.0556,65.1081,69745.0
2021-01-14 10:30:00,74.3,74.31,73.39,73.44,143480.0,65.0818,65.0906,64.2847,64.3285,143480.0
2021-01-14 11:00:00,73.42,73.63,73.18,73.26,67741.0,64.311,64.495,64.1008,64.1709,67741.0
2021-01-14 11:30:00,73.28,73.5,73.03,73.46,193567.0,64.1884,64.3811,63.9694,64.346,193567.0
2021-01-14 12:00:00,73.46,73.86,73.41,73.7,113831.0,64.346,64.6964,64.3022,64.5563,113831.0
2021-01-14 12:30:00,73.69,73.98,73.69,73.88,43615.0,64.5475,64.8015,64.5475,64.7139,43615.0
2021-01-14 13:00:00,73.88,74.07,73.86,74.03,44514.0,64.7139,64.8804,64.6964,64.8453,44514.0
2021-01-14 13:30:00,74.03,74.12,73.97,74.1,36725.0,64.8453,64.9242,64.7928,64.9066,36725.0
2021-01-14 14:00:00,74.09,74.13,73.94,73.96,51130.0,64.8979,64.9329,64.7665,64.784,51130.0
2021-01-14 14:30:00,73.97,74.23,73.9,74.16,62519.0,64.7928,65.0205,64.7315,64.9592,62519.0
2021-01-14 15:00:00,74.17,74.33,74.09,74.19,101345.0,64.968,65.1081,64.8979,64.9855,101345.0
2021-01-14 15:30:00,74.18,74.38,73.99,74.0,231801.0,64.9767,65.1519,64.8103,64.8191,231801.0
2021-01-15 09:30:00,73.9,74.0,73.42,73.85,143171.0,64.7315,64.8191,64.311,64.6877,143171.0
2021-01-15 10:00:00,73.91,74.46,73.89,74.01,118443.0,64.7402,65.222,64.7227,64.8278,118443.0
2021-01-15 10:30:00,74.02,74.38,73.77,74.03,40770.0,64.8366,65.1519,64.6176,64.8453,40770.0
2021-01-15 11:00:00,74.03,74.42,74.0,74.36,54213.0,64.8453,65.1869,64.8191,65.1344,54213.0
2021-01-15 11:30:00,74.34,74.42,74.11,74.37,30006.0,65.1169,65.1869,64.9154,65.1431,30006.0
2021-01-15 12:00:00,74.38,74.75,74.27,74.75,25141.0,65.1519,65.476,65.0556,65.476,25141.0
2021-01-15 12:30:00,74.78,74.78,74.35,74.39,14541.0,65.5023,65.5023,65.1256,65.1607,14541.0
2021-01-15 13:00:00,74.37,74.56,74.31,74.38,24030.0,65.1431,65.3096,65.0906,65.1519,24030.0
2021-01-15 13:30:00,74.4,74.45,74.09,74.1,39599.0,65.1694,65.2132,64.8979,64.9066,39599.0
2021-01-15 14:00:00,74.08,74.45,74.07,74.41,36853.0,64.8891,65.2132,64.8804,65.1782,36853.0
2021-01-15 14:30:00,74.4,74.55,74.3,74.37,74860.0,65.1694,65.3008,65.0818,65.1431,74860.0
2021-01-15 15:00:00,74.36,74.57,74.27,74.5,67183.0,65.1344,65.3183,65.0556,65.257,67183.0
2021-01-15 15:30:00,74.48,74.65,74.33,74.39,159362.0,65.2395,65.3884,65.1081,65.1607,159362.0
2021-01-19 09:30:00,74.48,74.48,73.32,73.45,45964.0,65.2395,65.2395,64.2234,64.3373,45964.0
2021-01-19 10:00:00,73.53,73.82,73.39,73.66,57168.0,64.4074,64.6614,64.2847,64.5212,57168.0
2021-01-19 10:30:00,73.66,73.71,73.25,73.62,39329.0,64.5212,64.565,64.1621,64.4862,39329.0
2021-01-19 11:00:00,73.62,73.62,73.24,73.45,75083.0,64.4862,64.4862,64.1533,64.3373,75083.0
2021-01-19 11:30:00,73.44,73.51,73.26,73.3,50704.0,64.3285,64.3898,64.1709,64.2059,50704.0
2021-01-19 12:00:00,73.34,73.57,73.27,73.36,49597.0,64.2409,64.4424,64.1796,64.2585,49597.0
2021-01-19 12:30:00,73.36,73.87,73.22,73.67,107774.0,64.2585,64.7052,64.1358,64.53,107774.0
2021-01-19 13:00:00,73.64,73.66,73.29,73.35,60677.0,64.5037,64.5212,64.1971,64.2497,60677.0
2021-01-19 13:30:00,73.33,73.4,73.23,73.33,57853.0,64.2322,64.2935,64.1446,64.2322,57853.0
2021-01-19 14:00:00,73.36,73.45,73.23,73.4,57024.0,64.2585,64.3373,64.1446,64.2935,57024.0
2021-01-19 14:30:00,73.42,73.46,73.28,73.3,66036.0,64.311,64.346,64.1884,64.2059,66036.0
2021-01-19 15:00:00,73.28,73.36,73.03,73.03,118190.0,64.1884,64.2585,63.9694,63.9694,118190.0
2021-01-19 15:30:00,73.04,73.19,72.77,72.99,533014.0,63.9782,64.1095,63.7417,63.9344,533014.0
2021-01-20 09:30:00,72.39,72.75,72.0,72.03,94636.0,63.4088,63.7241,63.0672,63.0935,94636.0
2021-01-20 10:00:00,72.08,72.52,71.88,71.91,251137.0,63.1373,63.5227,62.9621,62.9884,251137.0
2021-01-20 10:30:00,71.93,72.4,71.93,72.12,82336.0,63.0059,63.4176,63.0059,63.1723,82336.0
2021-01-20 11:00:00,72.09,72.38,71.84,71.88,100642.0,63.146,63.4,62.927,62.9621,100642.0
2021-01-20 11:30:00,71.9,72.28,71.86,72.23,99994.0,62.9796,63.3124,62.9446,63.2686,99994.0
2021-01-20 12:00:00,72.26,72.41,72.26,72.37,110456.0,63.2949,63.4263,63.2949,63.3913,110456.0
2021-01-20 12:30:00,72.39,72.43,72.25,72.26,73848.0,63.4088,63.4438,63.2862,63.2949,73848.0
2021-01-20 13:00:00,72.26,72.61,72.26,72.61,161757.0,63.2949,63.6015,63.2949,63.6015,161757.0
2021-01-20 13:30:00,72.6,72.64,72.22,72.24,63875.0,63.5927,63.6278,63.2599,63.2774,63875.0
2021-01-20 14:00:00,72.27,72.43,72.07,72.16,48882.0,63.3037,63.4438,63.1285,63.2073,48882.0
2021-01-20 14:30:00,72.16,72.36,72.14,72.29,62101.0,63.2073,63.3825,63.1898,63.3212,62101.0
2021-01-20 15:00:00,72.29,72.56,72.26,72.56,156124.0,63.3212,63.5577,63.2949,63.5577,156124.0
2021-01-20 15:30:00,72.55,72.86,72.49,72.53,372396.0,63.5489,63.8205,63.4964,63.5314,372396.0
2021-01-21 09:30:00,72.32,72.56,72.01,72.47,97549.0,63.3475,63.5577,63.0759,63.4789,97549.0
2021-01-21 10:00:00,72.53,72.71,72.41,72.41,38961.0,63.5314,63.6891,63.4263,63.4263,38961.0
2021-01-21 10:30:00,72.42,72.53,72.13,72.21,47411.0,63.4351,63.5314,63.1811,63.2511,47411.0
2021-01-21 11:00:00,72.2,72.31,71.99,72.02,36975.0,63.2424,63.3387,63.0584,63.0847,36975.0
2021-01-21 11:30:00,72.03,72.17,71.9,71.96,39683.0,63.0935,63.2161,62.9796,63.0321,39683.0
2021-01-21 12:00:00,71.93,72.16,71.84,72.05,44004.0,63.0059,63.2073,62.927,63.111,44004.0
2021-01-21 12:30:00,72.06,72.3,71.99,72.3,82693.0,63.1197,63.33,63.0584,63.33,82693.0
2021-01-21 13:00:00,72.3,72.36,72.2,72.28,47537.0,63.33,63.3825,63.2424,63.3124,47537.0
2021-01-21 13:30:00,72.28,72.4,72.2,72.31,54658.0,63.3124,63.4176,63.2424,63.3387,54658.0
2021-01-21 14:00:00,72.31,72.32,72.19,72.25,37338.0,63.3387,63.3475,63.2336,63.2862,37338.0
2021-01-21 14:30:00,72.27,72.31,72.15,72.18,44598.0,63.3037,63.3387,63.1986,63.2249,44598.0
2021-01-21 15:00:00,72.19,72.19,71.97,71.97,249847.0,63.2336,63.2336,63.0409,63.0409,249847.0
2021-01-21 15:30:00,71.98,72.01,71.62,71.74,418700.0,63.0497,63.0759,62.7343,62.8394,418700.0
2021-01-22 09:30:00,71.66,71.84,71.01,71.16,117333.0,62.7694,62.927,62.2,62.3314,117333.0
2021-01-22 10:00:00,71.21,71.55,71.15,71.55,51815.0,62.3752,62.673,62.3226,62.673,51815.0
2021-01-22 10:30:00,71.56,71.77,71.5,71.7,65137.0,62.6818,62.8657,62.6292,62.8044,65137.0
2021-01-22 11:00:00,71.72,71.93,71.67,71.93,57611.0,62.8219,63.0059,62.7781,63.0059,57611.0
2021-01-22 11:30:00,71.93,72.58,71.92,72.53,64624.0,63.0059,63.5752,62.9971,63.5314,64624.0
2021-01-22 12:00:00,72.53,72.75,72.39,72.73,50090.0,63.5314,63.7241,63.4088,63.7066,50090.0
2021-01-22 12:30:00,72.74,72.75,72.52,72.6,45484.0,63.7154,63.7241,63.5227,63.5927,45484.0
2021-01-22 13:00:00,72.6,72.9,72.58,72.85,46561.0,63.5927,63.8555,63.5752,63.8117,46561.0
2021-01-22 13:30:00,72.83,72.92,72.77,72.82,69611.0,63.7942,63.873,63.7417,63.7854,69611.0
2021-01-22 14:00:00,72.82,72.95,72.57,72.57,52169.0,63.7854,63.8993,63.5665,63.5665,52169.0
2021-01-22 14:30:00,72.6,72.83,72.59,72.71,37408.0,63.5927,63.7942,63.584,63.6891,37408.0
2021-01-22 15:00:00,72.75,73.02,72.75,72.91,97682.0,63.7241,63.9606,63.7241,63.8643,97682.0
2021-01-22 15:30:00,72.9,73.1,72.79,72.88,235021.0,63.8555,64.0307,63.7592,63.838,235021.0
2021-01-25 09:30:00,72.32,73.26,72.12,73.14,80496.0,63.3475,64.1709,63.1723,64.0657,80496.0
2021-01-25 10:00:00,73.15,74.31,73.15,74.21,73803.0,64.0745,65.0906,64.0745,65.003,73803.0
2021-01-25 10:30:00,74.21,74.7,74.2,74.5,72003.0,65.003,65.4322,64.9942,65.257,72003.0
2021-01-25 11:00:00,74.48,74.84,73.94,74.22,76650.0,65.2395,65.5548,64.7665,65.0118,76650.0
2021-01-25 11:30:00,74.23,74.49,73.89,74.41,51925.0,65.0205,65.2483,64.7227,65.1782,51925.0
2021-01-25 12:00:00,74.4,74.93,74.27,74.86,58340.0,65.1694,65.6337,65.0556,65.5724,58340.0
2021-01-25 12:30:00,74.88,75.15,74.76,75.01,62348.0,65.5899,65.8264,65.4848,65.7037,62348.0
2021-01-25 13:00:00,75.02,75.12,74.79,74.98,42946.0,65.7125,65.8001,65.511,65.6775,42946.0
2021-01-25 13:30:00,74.98,75.02,74.62,74.78,49345.0,65.6775,65.7125,65.3621,65.5023,49345.0
2021-01-25 14:00:00,74.78,74.84,74.57,74.73,52337.0,65.5023,65.5548,65.3183,65.4585,52337.0
2021-01-25 14:30:00,74.78,74.84,74.64,74.69,78178.0,65.5023,65.5548,65.3796,65.4234,78178.0
2021-01-25 15:00:00,74.72,74.76,74.43,74.68,73765.0,65.4497,65.4848,65.1957,65.4147,73765.0
2021-01-25 15:30:00,74.69,75.14,74.55,75.08,338532.0,65.4234,65.8176,65.3008,65.7651,338532.0
2021-01-26 09:30:00,74.85,74.95,73.66,74.48,87149.0,65.5636,65.6512,64.5212,65.2395,87149.0
2021-01-26 10:00:00,74.49,74.74,74.08,74.35,45850.0,65.2483,65.4672,64.8891,65.1256,45850.0
2021-01-26 10:30:00,74.39,74.57,74.1,74.35,39614.0,65.1607,65.3183,64.9066,65.1256,39614.0
2021-01-26 11:00:00,74.36,74.88,74.36,74.88,37417.0,65.1344,65.5899,65.1344,65.5899,37417.0
2021-01-26 11:30:00,74.86,75.23,74.67,75.21,58015.0,65.5724,65.8964,65.4059,65.8789,58015.0
2021-01-26 12:00:00,75.19,75.23,74.91,75.06,41390.0,65.8614,65.8964,65.6161,65.7475,41390.0
2021-01-26 12:30:00,75.05,75.29,75.02,75.22,45607.0,65.7388,65.949,65.7125,65.8877,45607.0
2021-01-26 13:00:00,75.23,75.42,75.17,75.31,35865.0,65.8964,66.0629,65.8439,65.9665,35865.0
2021-01-26 13:30:00,75.31,75.59,75.29,75.55,42810.0,65.9665,66.2118,65.949,66.1767,42810.0
2021-01-26 14:00:00,75.55,75.68,75.47,75.53,45660.0,66.1767,66.2906,66.1067,66.1592,45660.0
2021-01-26 14:30:00,75.5,75.68,75.43,75.62,77008.0,66.133,66.2906,66.0716,66.2381,77008.0
2021-01-26 15:00:00,75.6,75.62,75.4,75.51,61988.0,66.2205,66.2381,66.0454,66.1417,61988.0
2021-01-26 15:30:00,75.54,75.62,75.08,75.21,190748.0,66.168,66.2381,65.7651,65.8789,190748.0
2021-01-27 09:30:00,74.37,75.56,74.05,75.1,80296.0,65.1431,66.1855,64.8628,65.7826,80296.0
2021-01-27 10:00:00,75.0,75.68,74.8,75.33,53326.0,65.695,66.2906,65.5198,65.984,53326.0
2021-01-27 10:30:00,75.28,76.21,74.94,75.82,109917.0,65.9402,66.7549,65.6424,66.4132,109917.0
2021-01-27 11:00:00,75.82,75.82,75.22,75.63,75664.0,66.4132,66.4132,65.8877,66.2468,75664.0
2021-01-27 11:30:00,75.64,75.87,75.18,75.31,52004.0,66.2556,66.457,65.8527,65.9665,52004.0
2021-01-27 12:00:00,75.3,76.0,75.26,76.0,72588.0,65.9578,66.5709,65.9227,66.5709,72588.0
2021-01-27 12:30:00,76.0,76.36,75.83,76.36,66325.0,66.5709,66.8863,66.422,66.8863,66325.0
2021-01-27 13:00:00,76.38,76.41,75.81,76.01,61250.0,66.9038,66.93,66.4045,66.5797,61250.0
2021-01-27 13:30:00,75.98,76.08,75.79,75.82,42949.0,66.5534,66.641,66.387,66.4132,42949.0
2021-01-27 14:00:00,75.93,75.94,75.26,75.28,38591.0,66.5096,66.5184,65.9227,65.9402,38591.0
2021-01-27 14:30:00,75.26,75.35,74.9,75.09,72152.0,65.9227,66.0016,65.6074,65.7738,72152.0
2021-01-27 15:00:00,75.04,75.27,74.87,74.89,44525.0,65.73,65.9315,65.5811,65.5986,44525.0
2021-01-27 15:30:00,74.87,75.25,74.44,75.1,250909.0,65.5811,65.914,65.2045,65.7826,250909.0
2021-01-28 09:30:00,75.12,75.96,74.63,75.65,66872.0,65.8001,66.5359,65.3709,66.2643,66872.0
2021-01-28 10:00:00,75.56,76.17,75.48,75.89,56489.0,66.1855,66.7198,66.1154,66.4746,56489.0
2021-01-28 10:30:00,75.9,76.11,75.43,75.57,53670.0,66.4833,66.6673,66.0716,66.1943,53670.0
2021-01-28 11:00:00,75.58,75.8,75.32,75.64,53383.0,66.203,66.3957,65.9753,66.2556,53383.0
2021-01-28 11:30:00,75.67,75.75,75.43,75.47,59530.0,66.2819,66.3519,66.0716,66.1067,59530.0
2021-01-28 12:00:00,75.51,75.74,75.16,75.25,87194.0,66.1417,66.3432,65.8351,65.914,87194.0
2021-01-28 12:30:00,75.25,75.31,74.72,74.76,69075.0,65.914,65.9665,65.4497,65.4848,69075.0
2021-01-28 13:00:00,74.76,75.29,74.7,75.05,53690.0,65.4848,65.949,65.4322,65.7388,53690.0
2021-01-28 13:30:00,75.05,75.28,75.05,75.11,41054.0,65.7388,65.9402,65.7388,65.7913,41054.0
2021-01-28 14:00:00,75.12,75.56,74.97,74.98,52115.0,65.8001,66.1855,65.6687,65.6775,52115.0
2021-01-28 14:30:00,74.98,75.22,74.59,74.61,78879.0,65.6775,65.8877,65.3359,65.3534,78879.0
2021-01-28 15:00:00,74.6,74.7,74.37,74.46,73747.0,65.3446,65.4322,65.1431,65.222,73747.0
2021-01-28 15:30:00,74.44,74.45,73.91,73.93,324144.0,65.2045,65.2132,64.7402,64.7577,324144.0
2021-01-29 09:30:00,73.46,73.62,72.84,73.53,90082.0,64.346,64.4862,63.803,64.4074,90082.0
2021-01-29 10:00:00,73.43,73.74,73.18,73.48,43229.0,64.3198,64.5913,64.1008,64.3636,43229.0
2021-01-29 10:30:00,73.42,73.85,73.37,73.8,42662.0,64.311,64.6877,64.2672,64.6439,42662.0
2021-01-29 11:00:00,73.74,73.79,73.15,73.23,52393.0,64.5913,64.6351,64.0745,64.1446,52393.0
2021-01-29 11:30:00,73.23,73.3,72.74,72.74,89951.0,64.1446,64.2059,63.7154,63.7154,89951.0
2021-01-29 12:00:00,72.77,72.91,72.55,72.73,56692.0,63.7417,63.8643,63.5489,63.7066,56692.0
2021-01-29 12:30:00,72.73,73.09,72.72,72.81,58225.0,63.7066,64.022,63.6979,63.7767,58225.0
2021-01-29 13:00:00,72.81,72.94,72.48,72.9,46645.0,63.7767,63.8906,63.4876,63.8555,46645.0
2021-01-29 13:30:00,72.95,72.97,72.66,72.69,43638.0,63.8993,63.9168,63.6453,63.6716,43638.0
2021-01-29 14:00:00,72.67,73.06,72.67,72.95,59547.0,63.6541,63.9957,63.6541,63.8993,59547.0
2021-01-29 14:30:00,72.97,73.4,72.89,73.19,63269.0,63.9168,64.2935,63.8468,64.1095,63269.0
2021-01-29 15:00:00,73.2,73.58,73.06,73.06,93623.0,64.1183,64.4512,63.9957,63.9957,93623.0
2021-01-29 15:30:00,73.06,73.21,72.53,72.68,294026.0,63.9957,64.1271,63.5314,63.6628,294026.0
2021-02-01 09:30:00,72.95,73.06,72.44,72.88,73789.0,63.8993,63.9957,63.4526,63.838,73789.0
2021-02-01 10:00:00,72.88,73.43,72.87,72.9,50993.0,63.838,64.3198,63.8292,63.8555,50993.0
2021-02-01 10:30:00,72.91,73.43,72.78,73.34,46051.0,63.8643,64.3198,63.7504,64.2409,46051.0
2021-02-01 11:00:00,73.36,73.6,73.27,73.5,54753.0,64.2585,64.4687,64.1796,64.3811,54753.0
2021-02-01 11:30:00,73.47,73.7,73.44,73.63,33010.0,64.3548,64.5563,64.3285,64.495,33010.0
2021-02-01 12:00:00,73.59,73.69,73.47,73.49,30650.0,64.4599,64.5475,64.3548,64.3723,30650.0
2021-02-01 12:30:00,73.48,73.58,73.35,73.47,43375.0,64.3636,64.4512,64.2497,64.3548,43375.0
2021-02-01 13:00:00,73.48,73.53,73.39,73.47,25456.0,64.3636,64.4074,64.2847,64.3548,25456.0
2021-02-01 13:30:00,73.49,73.52,73.23,73.3,41870.0,64.3723,64.3986,64.1446,64.2059,41870.0
2021-02-01 14:00:00,73.28,73.36,73.18,73.33,26183.0,64.1884,64.2585,64.1008,64.2322,26183.0
2021-02-01 14:30:00,73.31,73.55,73.3,73.33,23733.0,64.2147,64.4249,64.2059,64.2322,23733.0
2021-02-01 15:00:00,73.38,73.42,72.97,72.97,29850.0,64.276,64.311,63.9168,63.9168,29850.0
2021-02-01 15:30:00,72.94,73.01,72.8,72.8,142023.0,63.8906,63.9519,63.7679,63.7679,142023.0
2021-02-02 09:30:00,72.84,73.66,72.2,73.64,70917.0,63.803,64.5212,63.2424,64.5037,70917.0
2021-02-02 10:00:00,73.63,74.16,73.59,74.02,58045.0,64.495,64.9592,64.4599,64.8366,58045.0
2021-02-02 10:30:00,74.03,74.23,73.9,74.13,42516.0,64.8453,65.0205,64.7315,64.9329,42516.0
2021-02-02 11:00:00,74.11,74.37,74.11,74.26,28023.0,64.9154,65.1431,64.9154,65.0468,28023.0
2021-02-02 11:30:00,74.26,74.54,74.22,74.24,32176.0,65.0468,65.2921,65.0118,65.0293,32176.0
2021-02-02 12:00:00,74.24,74.31,74.0,74.0,54713.0,65.0293,65.0906,64.8191,64.8191,54713.0
2021-02-02 12:30:00,74.02,74.16,73.94,74.1,22064.0,64.8366,64.9592,64.7665,64.9066,22064.0
2021-02-02 13:00:00,74.13,74.17,73.8,73.86,34955.0,64.9329,64.968,64.6439,64.6964,34955.0
2021-02-02 13:30:00,73.87,73.92,73.77,73.89,22153.0,64.7052,64.749,64.6176,64.7227,22153.0
2021-02-02 14:00:00,73.9,73.98,73.6,73.63,16155.0,64.7315,64.8015,64.4687,64.495,16155.0
2021-02-02 14:30:00,73.65,73.92,73.49,73.52,37035.0,64.5125,64.749,64.3723,64.3986,37035.0
2021-02-02 15:00:00,73.5,73.71,73.14,73.19,64767.0,64.3811,64.565,64.0657,64.1095,64767.0
2021-02-02 15:30:00,73.2,73.3,72.75,72.76,137385.0,64.1183,64.2059,63.7241,63.7329,137385.0
2021-02-03 09:30:00,72.77,73.26,72.47,73.01,57739.0,63.7417,64.1709,63.4789,63.9519,57739.0
2021-02-03 10:00:00,73.1,73.11,72.7,72.96,30272.0,64.0307,64.0395,63.6803,63.9081,30272.0
2021-02-03 10:30:00,72.93,73.03,72.69,72.94,27710.0,63.8818,63.9694,63.6716,63.8906,27710.0
2021-02-03 11:00:00,72.91,72.93,72.65,72.88,28454.0,63.8643,63.8818,63.6365,63.838,28454.0
2021-02-03 11:30:00,72.84,72.96,72.61,72.61,23414.0,63.803,63.9081,63.6015,63.6015,23414.0
2021-02-03 12:00:00,72.64,72.64,72.4,72.45,28920.0,63.6278,63.6278,63.4176,63.4614,28920.0
2021-02-03 12:30:00,72.48,72.57,72.39,72.54,23857.0,63.4876,63.5665,63.4088,63.5402,23857.0
2021-02-03 13:00:00,72.55,72.86,72.49,72.8,20085.0,63.5489,63.8205,63.4964,63.7679,20085.0
2021-02-03 13:30:00,72.85,72.9,72.65,72.78,22469.0,63.8117,63.8555,63.6365,63.7504,22469.0
2021-02-03 14:00:00,72.78,72.8,72.68,72.77,19974.0,63.7504,63.7679,63.6628,63.7417,19974.0
2021-02-03 14:30:00,72.77,72.85,72.72,72.74,23282.0,63.7417,63.8117,63.6979,63.7154,23282.0
2021-02-03 15:00:00,72.75,72.87,72.63,72.86,31224.0,63.7241,63.8292,63.619,63.8205,31224.0
2021-02-03 15:30:00,72.86,72.93,72.68,72.74,111323.0,63.8205,63.8818,63.6628,63.7154,111323.0
2021-02-04 09:30:00,72.63,73.53,72.25,73.4,69408.0,63.619,64.4074,63.2862,64.2935,69408.0
2021-02-04 10:00:00,73.47,73.77,73.2,73.37,41987.0,64.3548,64.6176,64.1183,64.2672,41987.0
2021-02-04 10:30:00,73.42,73.87,73.3,73.87,33752.0,64.311,64.7052,64.2059,64.7052,33752.0
2021-02-04 11:00:00,73.83,74.34,73.75,74.14,142871.0,64.6701,65.1169,64.6001,64.9417,142871.0
2021-02-04 11:30:00,74.15,74.23,73.99,74.06,70928.0,64.9504,65.0205,64.8103,64.8716,70928.0
2021-02-04 12:00:00,74.09,74.36,74.08,74.18,69950.0,64.8979,65.1344,64.8891,64.9767,69950.0
2021-02-04 12:30:00,74.2,74.25,73.88,74.11,38831.0,64.9942,65.038,64.7139,64.9154,38831.0
2021-02-04 13:00:00,74.11,74.15,73.83,73.84,34054.0,64.9154,64.9504,64.6701,64.6789,34054.0
2021-02-04 13:30:00,73.83,73.96,73.76,73.87,38436.0,64.6701,64.784,64.6088,64.7052,38436.0
2021-02-04 14:00:00,73.85,73.89,73.58,73.62,36409.0,64.6877,64.7227,64.4512,64.4862,36409.0
2021-02-04 14:30:00,73.62,73.72,73.47,73.72,51626.0,64.4862,64.5738,64.3548,64.5738,51626.0
2021-02-04 15:00:00,73.72,73.76,73.62,73.7,48615.0,64.5738,64.6088,64.4862,64.5563,48615.0
2021-02-04 15:30:00,73.7,73.98,73.58,73.9,175651.0,64.5563,64.8015,64.4512,64.7315,175651.0
2021-02-05 09:30:00,74.21,74.68,73.85,74.5,58139.0,65.003,65.4147,64.6877,65.257,58139.0
2021-02-05 10:00:00,74.5,74.55,74.24,74.31,29905.0,65.257,65.3008,65.0293,65.0906,29905.0
2021-02-05 10:30:00,74.34,74.86,74.34,74.65,44722.0,65.1169,65.5724,65.1169,65.3884,44722.0
2021-02-05 11:00:00,74.68,74.74,74.47,74.68,28412.0,65.4147,65.4672,65.2307,65.4147,28412.0
2021-02-05 11:30:00,74.66,74.68,74.37,74.37,28245.0,65.3972,65.4147,65.1431,65.1431,28245.0
2021-02-05 12:00:00,74.36,74.37,74.21,74.26,22836.0,65.1344,65.1431,65.003,65.0468,22836.0
2021-02-05 12:30:00,74.27,74.5,74.24,74.49,12949.0,65.0556,65.257,65.0293,65.2483,12949.0
2021-02-05 13:00:00,74.5,74.5,74.25,74.3,28801.0,65.257,65.257,65.038,65.0818,28801.0
2021-02-05 13:30:00,74.29,74.36,74.16,74.35,23462.0,65.0731,65.1344,64.9592,65.1256,23462.0
2021-02-05 14:00:00,74.36,74.39,74.18,74.33,22355.0,65.1344,65.1607,64.9767,65.1081,22355.0
2021-02-05 14:30:00,74.4,74.42,74.25,74.32,19266.0,65.1694,65.1869,65.038,65.0993,19266.0
2021-02-05 15:00:00,74.31,74.49,74.21,74.38,50165.0,65.0906,65.2483,65.003,65.1519,50165.0
2021-02-05 15:30:00,74.37,74.47,74.18,74.2,176643.0,65.1431,65.2307,64.9767,64.9942,176643.0
2021-02-08 09:30:00,74.29,74.45,73.88,73.92,39395.0,65.0731,65.2132,64.7139,64.749,39395.0
2021-02-08 10:00:00,73.89,74.05,73.78,73.97,17601.0,64.7227,64.8628,64.6263,64.7928,17601.0
2021-02-08 10:30:00,73.98,74.2,73.83,73.86,31325.0,64.8015,64.9942,64.6701,64.6964,31325.0
2021-02-08 11:00:00,73.88,74.05,73.6,73.97,28356.0,64.7139,64.8628,64.4687,64.7928,28356.0
2021-02-08 11:30:00,73.98,74.08,73.79,73.89,26563.0,64.8015,64.8891,64.6351,64.7227,26563.0
2021-02-08 12:00:00,73.88,73.88,73.16,73.18,98337.0,64.7139,64.7139,64.0833,64.1008,98337.0
2021-02-08 12:30:00,73.17,73.2,72.96,72.96,66405.0,64.092,64.1183,63.9081,63.9081,66405.0
2021-02-08 13:00:00,72.98,73.05,72.69,72.77,67588.0,63.9256,63.9869,63.6716,63.7417,67588.0
2021-02-08 13:30:00,72.78,72.78,72.33,72.44,83523.0,63.7504,63.7504,63.3562,63.4526,83523.0
2021-02-08 14:00:00,72.42,72.54,72.26,72.47,62799.0,63.4351,63.5402,63.2949,63.4789,62799.0
2021-02-08 14:30:00,72.45,72.65,72.43,72.51,36601.0,63.4614,63.6365,63.4438,63.5139,36601.0
2021-02-08 15:00:00,72.52,72.7,72.46,72.7,57993.0,63.5227,63.6803,63.4701,63.6803,57993.0
2021-02-08 15:30:00,72.69,72.89,72.49,72.6,376999.0,63.6716,63.8468,63.4964,63.5927,376999.0
2021-02-09 09:30:00,73.19,73.37,72.64,72.64,50093.0,64.1095,64.2672,63.6278,63.6278,50093.0
2021-02-09 10:00:00,72.74,72.81,72.45,72.5,28331.0,63.7154,63.7767,63.4614,63.5052,28331.0
2021-02-09 10:30:00,72.47,72.64,72.35,72.37,28311.0,63.4789,63.6278,63.3738,63.3913,28311.0
2021-02-09 11:00:00,72.37,72.83,72.37,72.74,21577.0,63.3913,63.7942,63.3913,63.7154,21577.0
2021-02-09 11:30:00,72.75,72.96,72.63,72.93,19449.0,63.7241,63.9081,63.619,63.8818,19449.0
2021-02-09 12:00:00,72.93,73.2,72.93,73.2,19654.0,63.8818,64.1183,63.8818,64.1183,19654.0
2021-02-09 12:30:00,73.2,73.24,73.03,73.21,15960.0,64.1183,64.1533,63.9694,64.1271,15960.0
2021-02-09 13:00:00,73.21,73.24,73.05,73.1,18636.0,64.1271,64.1533,63.9869,64.0307,18636.0
2021-02-09 13:30:00,73.13,73.25,73.09,73.24,21900.0,64.057,64.1621,64.022,64.1533,21900.0
2021-02-09 14:00:00,73.22,73.38,73.15,73.37,29933.0,64.1358,64.276,64.0745,64.2672,29933.0
2021-02-09 14:30:00,73.35,73.5,73.35,73.39,21477.0,64.2497,64.3811,64.2497,64.2847,21477.0
2021-02-09 15:00:00,73.4,73.45,73.2,73.23,37242.0,64.2935,64.3373,64.1183,64.1446,37242.0
2021-02-09 15:30:00,73.23,73.33,73.12,73.25,156633.0,64.1446,64.2322,64.0482,64.1621,156633.0
2021-02-10 09:30:00,73.74,73.92,73.42,73.73,136582.0,64.5913,64.749,64.311,64.5825,136582.0
2021-02-10 10:00:00,73.77,74.25,73.77,74.0,49308.0,64.6176,65.038,64.6176,64.8191,49308.0
2021-02-10 10:30:00,73.97,74.21,73.7,74.09,43468.0,64.7928,65.003,64.5563,64.8979,43468.0
2021-02-10 11:00:00,74.08,74.19,73.83,73.92,43413.0,64.8891,64.9855,64.6701,64.749,43413.0
2021-02-10 11:30:00,73.93,74.01,73.59,73.67,31036.0,64.7577,64.8278,64.4599,64.53,31036.0
2021-02-10 12:00:00,73.65,73.65,73.33,73.51,27069.0,64.5125,64.5125,64.2322,64.3898,27069.0
2021-02-10 12:30:00,73.51,73.52,73.24,73.26,38196.0,64.3898,64.3986,64.1533,64.1709,38196.0
2021-02-10 13:00:00,73.26,73.37,73.17,73.34,25677.0,64.1709,64.2672,64.092,64.2409,25677.0
2021-02-10 13:30:00,73.36,73.53,73.35,73.46,22892.0,64.2585,64.4074,64.2497,64.346,22892.0
2021-02-10 14:00:00,73.4,73.71,73.4,73.6,65077.0,64.2935,64.565,64.2935,64.4687,65077.0
2021-02-10 14:30:00,73.61,73.86,73.5,73.86,29861.0,64.4774,64.6964,64.3811,64.6964,29861.0
2021-02-10 15:00:00,73.84,73.86,73.59,73.67,68109.0,64.6789,64.6964,64.4599,64.53,68109.0
2021-02-10 15:30:00,73.67,73.83,73.3,73.44,231481.0,64.53,64.6701,64.2059,64.3285,231481.0
2021-02-11 09:30:00,73.53,73.81,73.39,73.48,78475.0,64.4074,64.6526,64.2847,64.3636,78475.0
2021-02-11 10:00:00,73.45,73.61,72.92,73.15,77945.0,64.3373,64.4774,63.873,64.0745,77945.0
2021-02-11 10:30:00,73.14,73.19,72.69,72.73,56903.0,64.0657,64.1095,63.6716,63.7066,56903.0
2021-02-11 11:00:00,72.75,72.97,72.64,72.95,38617.0,63.7241,63.9168,63.6278,63.8993,38617.0
2021-02-11 11:30:00,72.92,73.08,72.71,72.71,41773.0,63.873,64.0132,63.6891,63.6891,41773.0
2021-02-11 12:00:00,72.72,72.8,72.53,72.76,55870.0,63.6979,63.7679,63.5314,63.7329,55870.0
2021-02-11 12:30:00,72.74,72.74,72.47,72.64,42787.0,63.7154,63.7154,63.4789,63.6278,42787.0
2021-02-11 13:00:00,72.65,72.73,72.56,72.65,38808.0,63.6365,63.7066,63.5577,63.6365,38808.0
2021-02-11 13:30:00,72.65,72.68,72.53,72.54,46507.0,63.6365,63.6628,63.5314,63.5402,46507.0
2021-02-11 14:00:00,72.54,72.82,72.5,72.8,48534.0,63.5402,63.7854,63.5052,63.7679,48534.0
2021-02-11 14:30:00,72.79,72.83,72.6,72.63,46362.0,63.7592,63.7942,63.5927,63.619,46362.0
2021-02-11 15:00:00,72.61,72.69,72.54,72.54,60748.0,63.6015,63.6716,63.5402,63.5402,60748.0
2021-02-11 15:30:00,72.55,72.61,72.23,72.56,322421.0,63.5489,63.6015,63.2686,63.5577,322421.0
2021-02-12 09:30:00,72.33,72.78,72.23,72.28,49837.0,63.3562,63.7504,63.2686,63.3124,49837.0
2021-02-12 10:00:00,72.25,72.38,72.05,72.12,30441.0,63.2862,63.4,63.111,63.1723,30441.0
2021-02-12 10:30:00,72.14,72.28,71.98,72.24,29910.0,63.1898,63.3124,63.0497,63.2774,29910.0
2021-02-12 11:00:00,72.23,72.24,72.09,72.12,23637.0,63.2686,63.2774,63.146,63.1723,23637.0
2021-02-12 11:30:00,72.11,72.17,72.05,72.1,29372.0,63.1635,63.2161,63.111,63.1548,29372.0
2021-02-12 12:00:00,72.1,72.1,71.91,71.98,25357.0,63.1548,63.1548,62.9884,63.0497,25357.0
2021-02-12 12:30:00,72.0,73.0,71.94,72.88,126484.0,63.0672,63.9431,63.0146,63.838,126484.0
2021-02-12 13:00:00,72.86,72.86,72.26,72.26,84689.0,63.8205,63.8205,63.2949,63.2949,84689.0
2021-02-12 13:30:00,72.27,72.32,72.06,72.2,48154.0,63.3037,63.3475,63.1197,63.2424,48154.0
2021-02-12 14:00:00,72.2,72.57,72.19,72.57,40047.0,63.2424,63.5665,63.2336,63.5665,40047.0
2021-02-12 14:30:00,72.59,72.71,72.44,72.65,47064.0,63.584,63.6891,63.4526,63.6365,47064.0
2021-02-12 15:00:00,72.63,72.87,72.6,72.85,61086.0,63.619,63.8292,63.5927,63.8117,61086.0
2021-02-12 15:30:00,72.82,73.41,72.77,73.3,248291.0,63.7854,64.3022,63.7417,64.2059,248291.0
2021-02-16 09:30:00,73.21,73.64,72.26,72.31,110180.0,64.1271,64.5037,63.2949,63.3387,110180.0
2021-02-16 10:00:00,72.29,72.34,71.82,72.28,105455.0,63.3212,63.365,62.9095,63.3124,105455.0
2021-02-16 10:30:00,72.32,72.4,72.02,72.36,64778.0,63.3475,63.4176,63.0847,63.3825,64778.0
2021-02-16 11:00:00,72.35,72.52,72.09,72.34,45720.0,63.3738,63.5227,63.146,63.365,45720.0
2021-02-16 11:30:00,72.33,72.35,72.07,72.1,71313.0,63.3562,63.3738,63.1285,63.1548,71313.0
2021-02-16 12:00:00,72.09,72.26,71.99,72.16,50021.0,63.146,63.2949,63.0584,63.2073,50021.0
2021-02-16 12:30:00,72.15,72.24,71.88,71.99,48551.0,63.1986,63.2774,62.9621,63.0584,48551.0
2021-02-16 13:00:00,71.98,72.29,71.95,72.26,31556.0,63.0497,63.3212,63.0234,63.2949,31556.0
2021-02-16 13:30:00,72.29,72.4,72.27,72.33,28668.0,63.3212,63.4176,63.3037,63.3562,28668.0
2021-02-16 14:00:00,72.32,72.37,72.22,72.31,48452.0,63.3475,63.3913,63.2599,63.3387,48452.0
2021-02-16 14:30:00,72.32,72.4,72.16,72.31,54393.0,63.3475,63.4176,63.2073,63.3387,54393.0
2021-02-16 15:00:00,72.31,72.5,72.26,72.48,47121.0,63.3387,63.5052,63.2949,63.4876,47121.0
2021-02-16 15:30:00,72.49,72.7,72.36,72.66,322141.0,63.4964,63.6803,63.3825,63.6453,322141.0
2021-02-17 09:30:00,72.98,73.23,72.3,72.36,164594.0,63.9256,64.1446,63.33,63.3825,164594.0
2021-02-17 10:00:00,72.34,72.96,72.29,72.83,87310.0,63.365,63.9081,63.3212,63.7942,87310.0
2021-02-17 10:30:00,72.83,73.31,72.83,72.93,97695.0,63.7942,64.2147,63.7942,63.8818,97695.0
2021-02-17 11:00:00,72.9,73.22,72.73,73.14,84062.0,63.8555,64.1358,63.7066,64.0657,84062.0
2021-02-17 11:30:00,73.14,73.59,73.02,73.46,83604.0,64.0657,64.4599,63.9606,64.346,83604.0
2021-02-17 12:00:00,73.48,73.59,73.38,73.54,85168.0,64.3636,64.4599,64.276,64.4161,85168.0
2021-02-17 12:30:00,73.56,73.6,73.19,73.2,91186.0,64.4336,64.4687,64.1095,64.1183,91186.0
2021-02-17 13:00:00,73.19,73.24,72.83,72.93,29122.0,64.1095,64.1533,63.7942,63.8818,29122.0
2021-02-17 13:30:00,72.94,73.15,72.93,72.97,30333.0,63.8906,64.0745,63.8818,63.9168,30333.0
2021-02-17 14:00:00,72.9,73.1,72.9,73.06,28156.0,63.8555,64.0307,63.8555,63.9957,28156.0
2021-02-17 14:30:00,73.09,73.25,73.0,73.23,25246.0,64.022,64.1621,63.9431,64.1446,25246.0
2021-02-17 15:00:00,73.23,73.27,73.11,73.12,44805.0,64.1446,64.1796,64.0395,64.0482,44805.0
2021-02-17 15:30:00,73.1,73.33,73.08,73.3,200466.0,64.0307,64.2322,64.0132,64.2059,200466.0
2021-02-18 09:30:00,73.24,73.79,73.0,73.42,37988.0,64.1533,64.6351,63.9431,64.311,37988.0
2021-02-18 10:00:00,73.42,73.61,73.14,73.59,24901.0,64.311,64.4774,64.0657,64.4599,24901.0
2021-02-18 10:30:00,73.59,74.26,73.53,74.13,125668.0,64.4599,65.0468,64.4074,64.9329,125668.0
2021-02-18 11:00:00,74.16,74.28,73.76,73.9,53439.0,64.9592,65.0643,64.6088,64.7315,53439.0
2021-02-18 11:30:00,73.95,74.02,73.82,73.93,57832.0,64.7753,64.8366,64.6614,64.7577,57832.0
2021-02-18 12:00:00,73.91,74.13,73.88,73.92,39746.0,64.7402,64.9329,64.7139,64.749,39746.0
2021-02-18 12:30:00,73.91,74.14,73.88,74.03,31053.0,64.7402,64.9417,64.7139,64.8453,31053.0
2021-02-18 13:00:00,74.05,74.23,73.86,74.21,34057.0,64.8628,65.0205,64.6964,65.003,34057.0
2021-02-18 13:30:00,74.22,74.25,74.09,74.25,36413.0,65.0118,65.038,64.8979,65.038,36413.0
2021-02-18 14:00:00,74.25,74.39,74.14,74.3,67495.0,65.038,65.1607,64.9417,65.0818,67495.0
2021-02-18 14:30:00,74.29,74.46,74.29,74.41,65513.0,65.0731,65.222,65.0731,65.1782,65513.0
2021-02-18 15:00:00,74.42,74.49,74.33,74.46,101586.0,65.1869,65.2483,65.1081,65.222,101586.0
2021-02-18 15:30:00,74.47,74.62,74.05,74.08,311396.0,65.2307,65.3621,64.8628,64.8891,311396.0
2021-02-19 09:30:00,74.09,74.15,73.31,73.59,120814.0,64.8979,64.9504,64.2147,64.4599,120814.0
2021-02-19 10:00:00,73.63,73.92,72.92,72.99,79452.0,64.495,64.749,63.873,63.9344,79452.0
2021-02-19 10:30:00,72.91,73.07,72.62,72.66,60779.0,63.8643,64.0044,63.6103,63.6453,60779.0
2021-02-19 11:00:00,72.68,72.69,72.32,72.46,51690.0,63.6628,63.6716,63.3475,63.4701,51690.0
2021-02-19 11:30:00,72.46,72.61,72.29,72.55,76806.0,63.4701,63.6015,63.3212,63.5489,76806.0
2021-02-19 12:00:00,72.54,72.54,72.26,72.54,48754.0,63.5402,63.5402,63.2949,63.5402,48754.0
2021-02-19 12:30:00,72.54,72.9,72.48,72.72,73567.0,63.5402,63.8555,63.4876,63.6979,73567.0
2021-02-19 13:00:00,72.74,72.74,72.4,72.4,68930.0,63.7154,63.7154,63.4176,63.4176,68930.0
2021-02-19 13:30:00,72.38,72.68,72.34,72.56,93466.0,63.4,63.6628,63.365,63.5577,93466.0
2021-02-19 14:00:00,72.56,72.69,72.43,72.48,95623.0,63.5577,63.6716,63.4438,63.4876,95623.0
2021-02-19 14:30:00,72.47,72.58,72.36,72.4,81961.0,63.4789,63.5752,63.3825,63.4176,81961.0
2021-02-19 15:00:00,72.39,72.58,72.26,72.33,109326.0,63.4088,63.5752,63.2949,63.3562,109326.0
2021-02-19 15:30:00,72.33,72.64,72.33,72.37,298043.0,63.3562,63.6278,63.3562,63.3913,298043.0
2021-02-22 09:30:00,72.37,72.5,71.25,71.45,113894.0,63.3913,63.5052,62.4102,62.5854,113894.0
2021-02-22 10:00:00,71.48,71.58,71.21,71.31,91247.0,62.6117,62.6993,62.3752,62.4628,91247.0
2021-02-22 10:30:00,71.34,71.45,70.87,70.94,103310.0,62.4891,62.5854,62.0774,62.1387,103310.0
2021-02-22 11:00:00,70.96,71.1,70.45,70.52,59694.0,62.1562,62.2788,61.7095,61.7708,59694.0
2021-02-22 11:30:00,70.52,70.58,70.08,70.12,67987.0,61.7708,61.8234,61.3854,61.4204,67987.0
2021-02-22 12:00:00,70.11,70.13,69.79,69.9,87090.0,61.4117,61.4292,61.1314,61.2277,87090.0
2021-02-22 12:30:00,69.93,70.08,69.89,69.94,50930.0,61.254,61.3854,61.219,61.2628,50930.0
2021-02-22 13:00:00,69.97,70.05,69.84,69.94,56411.0,61.289,61.3591,61.1752,61.2628,56411.0
2021-02-22 13:30:00,69.94,70.29,69.94,70.18,79610.0,61.2628,61.5693,61.2628,61.473,79610.0
2021-02-22 14:00:00,70.19,70.19,69.78,69.93,149171.0,61.4817,61.4817,61.1226,61.254,149171.0
2021-02-22 14:30:00,69.89,70.59,69.89,70.45,66321.0,61.219,61.8321,61.219,61.7095,66321.0
2021-02-22 15:00:00,70.43,70.88,70.35,70.83,78548.0,61.692,62.0861,61.6219,62.0423,78548.0
2021-02-22 15:30:00,70.83,71.14,70.66,71.0,320675.0,62.0423,62.3139,61.8934,62.1913,320675.0
2021-02-23 09:30:00,71.59,72.79,71.22,71.78,85235.0,62.7081,63.7592,62.384,62.8745,85235.0
2021-02-23 10:00:00,71.81,72.14,71.5,71.8,75032.0,62.9008,63.1898,62.6292,62.892,75032.0
2021-02-23 10:30:00,71.8,72.05,71.62,72.03,76863.0,62.892,63.111,62.7343,63.0935,76863.0
2021-02-23 11:00:00,72.01,72.29,71.91,72.16,83920.0,63.0759,63.3212,62.9884,63.2073,83920.0
2021-02-23 11:30:00,72.17,72.27,72.08,72.19,33573.0,63.2161,63.3037,63.1373,63.2336,33573.0
2021-02-23 12:00:00,72.19,72.19,71.92,71.97,28076.0,63.2336,63.2336,62.9971,63.0409,28076.0
2021-02-23 12:30:00,71.98,72.33,71.97,72.28,40797.0,63.0497,63.3562,63.0409,63.3124,40797.0
2021-02-23 13:00:00,72.26,72.37,72.22,72.31,20961.0,63.2949,63.3913,63.2599,63.3387,20961.0
2021-02-23 13:30:00,72.28,72.33,71.99,71.99,58255.0,63.3124,63.3562,63.0584,63.0584,58255.0
2021-02-23 14:00:00,72.02,72.03,71.82,71.85,46050.0,63.0847,63.0935,62.9095,62.9358,46050.0
2021-02-23 14:30:00,71.87,72.31,71.81,72.22,34297.0,62.9533,63.3387,62.9008,63.2599,34297.0
2021-02-23 15:00:00,72.22,72.23,71.63,71.87,81864.0,63.2599,63.2686,62.7431,62.9533,81864.0
2021-02-23 15:30:00,71.89,72.14,71.82,71.82,256914.0,62.9708,63.1898,62.9095,62.9095,256914.0
2021-02-24 09:30:00,71.57,71.72,71.15,71.45,56354.0,62.6905,62.8219,62.3226,62.5854,56354.0
2021-02-24 10:00:00,71.4,71.84,71.4,71.82,23983.0,62.5416,62.927,62.5416,62.9095,23983.0
2021-02-24 10:30:00,71.82,71.9,71.35,71.42,26228.0,62.9095,62.9796,62.4978,62.5591,26228.0
2021-02-24 11:00:00,71.42,71.47,71.25,71.28,39214.0,62.5591,62.6029,62.4102,62.4365,39214.0
2021-02-24 11:30:00,71.26,71.33,71.04,71.15,44582.0,62.419,62.4803,62.2263,62.3226,44582.0
2021-02-24 12:00:00,71.26,71.39,71.14,71.29,47695.0,62.419,62.5329,62.3139,62.4453,47695.0
2021-02-24 12:30:00,71.26,71.7,71.23,71.7,38687.0,62.419,62.8044,62.3927,62.8044,38687.0
2021-02-24 13:00:00,71.71,71.82,71.65,71.79,36064.0,62.8132,62.9095,62.7606,62.8832,36064.0
2021-02-24 13:30:00,71.82,71.91,71.57,71.78,33189.0,62.9095,62.9884,62.6905,62.8745,33189.0
2021-02-24 14:00:00,71.81,72.01,71.62,71.7,49054.0,62.9008,63.0759,62.7343,62.8044,49054.0
2021-02-24 14:30:00,71.72,71.78,71.46,71.46,51469.0,62.8219,62.8745,62.5942,62.5942,51469.0
2021-02-24 15:00:00,71.47,71.58,71.46,71.53,26512.0,62.6029,62.6993,62.5942,62.6555,26512.0
2021-02-24 15:30:00,71.53,71.68,71.36,71.42,237546.0,62.6555,62.7869,62.5066,62.5591,237546.0
2021-02-25 09:30:00,71.21,71.9,71.21,71.84,30558.0,62.3752,62.9796,62.3752,62.927,30558.0
2021-02-25 10:00:00,71.85,72.03,71.53,71.73,28436.0,62.9358,63.0935,62.6555,62.8307,28436.0
2021-02-25 10:30:00,71.74,72.07,71.73,71.94,44092.0,62.8394,63.1285,62.8307,63.0146,44092.0
2021-02-25 11:00:00,71.95,72.05,71.78,71.79,49546.0,63.0234,63.111,62.8745,62.8832,49546.0
2021-02-25 11:30:00,71.8,71.91,71.55,71.7,80937.0,62.892,62.9884,62.673,62.8044,80937.0
2021-02-25 12:00:00,71.7,71.87,71.62,71.76,41762.0,62.8044,62.9533,62.7343,62.857,41762.0
2021-02-25 12:30:00,71.74,71.76,71.54,71.56,69534.0,62.8394,62.857,62.6643,62.6818,69534.0
2021-02-25 13:00:00,71.59,71.86,71.41,71.75,74147.0,62.7081,62.9446,62.5504,62.8482,74147.0
2021-02-25 13:30:00,71.68,71.68,71.43,71.43,48324.0,62.7869,62.7869,62.5679,62.5679,48324.0
2021-02-25 14:00:00,71.43,71.75,71.37,71.57,52265.0,62.5679,62.8482,62.5153,62.6905,52265.0
2021-02-25 14:30:00,71.57,71.62,71.46,71.61,31295.0,62.6905,62.7343,62.5942,62.7256,31295.0
2021-02-25 15:00:00,71.57,71.63,71.37,71.46,66077.0,62.6905,62.7431,62.5153,62.5942,66077.0
2021-02-25 15:30:00,71.47,71.69,71.27,71.41,253994.0,62.6029,62.7956,62.4278,62.5504,253994.0
2021-02-26 09:30:00,71.53,72.29,71.42,72.28,63488.0,62.6555,63.3212,62.5591,63.3124,63488.0
2021-02-26 10:00:00,72.22,72.64,72.12,72.16,56006.0,63.2599,63.6278,63.1723,63.2073,56006.0
2021-02-26 10:30:00,72.14,72.44,71.88,71.93,83226.0,63.1898,63.4526,62.9621,63.0059,83226.0
2021-02-26 11:00:00,71.93,72.15,71.58,71.67,55478.0,63.0059,63.1986,62.6993,62.7781,55478.0
2021-02-26 11:30:00,71.65,71.99,71.49,71.74,40646.0,62.7606,63.0584,62.6205,62.8394,40646.0
2021-02-26 12:00:00,71.76,71.9,71.59,71.66,43359.0,62.857,62.9796,62.7081,62.7694,43359.0
2021-02-26 12:30:00,71.66,71.67,71.32,71.37,112096.0,62.7694,62.7781,62.4715,62.5153,112096.0
2021-02-26 13:00:00,71.37,71.44,71.15,71.37,52279.0,62.5153,62.5767,62.3226,62.5153,52279.0
2021-02-26 13:30:00,71.39,71.47,71.1,71.25,68248.0,62.5329,62.6029,62.2788,62.4102,68248.0
2021-02-26 14:00:00,71.23,71.29,70.88,70.93,76146.0,62.3927,62.4453,62.0861,62.1299,76146.0
2021-02-26 14:30:00,70.95,71.09,70.75,70.77,88361.0,62.1475,62.2701,61.9723,61.9898,88361.0
2021-02-26 15:00:00,70.77,70.93,70.75,70.78,115682.0,61.9898,62.1299,61.9723,61.9985,115682.0
2021-02-26 15:30:00,70.76,70.76,70.25,70.26,425636.0,61.981,61.981,61.5343,61.5431,425636.0
2021-03-01 09:30:00,70.94,71.59,70.89,71.41,112655.0,62.1387,62.7081,62.0949,62.5504,112655.0
2021-03-01 10:00:00,71.42,71.65,71.16,71.53,40770.0,62.5591,62.7606,62.3314,62.6555,40770.0
2021-03-01 10:30:00,71.52,71.86,71.48,71.71,50347.0,62.6467,62.9446,62.6117,62.8132,50347.0
2021-03-01 11:00:00,71.71,71.94,71.67,71.79,38902.0,62.8132,63.0146,62.7781,62.8832,38902.0
2021-03-01 11:30:00,71.79,71.81,71.64,71.8,33101.0,62.8832,62.9008,62.7518,62.892,33101.0
2021-03-01 12:00:00,71.83,72.05,71.83,71.83,46814.0,62.9183,63.111,62.9183,62.9183,46814.0
2021-03-01 12:30:00,71.83,71.83,71.67,71.68,40286.0,62.9183,62.9183,62.7781,62.7869,40286.0
2021-03-01 13:00:00,71.68,71.76,71.58,71.76,32005.0,62.7869,62.857,62.6993,62.857,32005.0
2021-03-01 13:30:00,71.77,71.91,71.74,71.75,59925.0,62.8657,62.9884,62.8394,62.8482,59925.0
2021-03-01 14:00:00,71.76,71.96,71.74,71.81,44248.0,62.857,63.0321,62.8394,62.9008,44248.0
2021-03-01 14:30:00,71.82,71.89,71.79,71.86,43886.0,62.9095,62.9708,62.8832,62.9446,43886.0
2021-03-01 15:00:00,71.87,71.9,71.6,71.72,76143.0,62.9533,62.9796,62.7168,62.8219,76143.0
2021-03-01 15:30:00,71.71,71.74,71.3,71.5,372188.0,62.8132,62.8394,62.454,62.6292,372188.0
2021-03-02 09:30:00,71.75,71.75,71.04,71.19,118349.0,62.8482,62.8482,62.2263,62.3577,118349.0
2021-03-02 10:00:00,71.16,71.18,70.85,70.97,85130.0,62.3314,62.3489,62.0599,62.165,85130.0
2021-03-02 10:30:00,70.93,71.26,70.9,71.24,44273.0,62.1299,62.419,62.1037,62.4015,44273.0
2021-03-02 11:00:00,71.2,71.66,71.1,71.64,74073.0,62.3664,62.7694,62.2788,62.7518,74073.0
2021-03-02 11:30:00,71.64,71.66,71.47,71.59,41958.0,62.7518,62.7694,62.6029,62.7081,41958.0
2021-03-02 12:00:00,71.6,71.79,71.58,71.72,34649.0,62.7168,62.8832,62.6993,62.8219,34649.0
2021-03-02 12:30:00,71.72,71.78,71.58,71.61,44313.0,62.8219,62.8745,62.6993,62.7256,44313.0
2021-03-02 13:00:00,71.6,71.79,71.6,71.76,23216.0,62.7168,62.8832,62.7168,62.857,23216.0
2021-03-02 13:30:00,71.76,71.95,71.76,71.81,53030.0,62.857,63.0234,62.857,62.9008,53030.0
2021-03-02 14:00:00,71.81,71.91,71.78,71.84,20863.0,62.9008,62.9884,62.8745,62.927,20863.0
2021-03-02 14:30:00,71.84,72.07,71.84,72.0,27114.0,62.927,63.1285,62.927,63.0672,27114.0
2021-03-02 15:00:00,72.0,72.17,71.83,71.85,82240.0,63.0672,63.2161,62.9183,62.9358,82240.0
2021-03-02 15:30:00,71.86,71.94,71.79,71.9,186870.0,62.9446,63.0146,62.8832,62.9796,186870.0
2021-03-03 09:30:00,71.6,71.71,70.81,70.88,133073.0,62.7168,62.8132,62.0248,62.0861,133073.0
2021-03-03 10:00:00,70.89,70.92,70.64,70.8,77579.0,62.0949,62.1212,61.8759,62.0161,77579.0
2021-03-03 10:30:00,70.78,70.91,70.46,70.54,71799.0,61.9985,62.1124,61.7182,61.7883,71799.0
2021-03-03 11:00:00,70.54,70.76,70.42,70.58,42869.0,61.7883,61.981,61.6832,61.8234,42869.0
2021-03-03 11:30:00,70.58,70.84,70.58,70.66,85783.0,61.8234,62.0511,61.8234,61.8934,85783.0
2021-03-03 12:00:00,70.66,71.1,70.66,70.95,38607.0,61.8934,62.2788,61.8934,62.1475,38607.0
2021-03-03 12:30:00,70.93,70.95,70.61,70.72,59088.0,62.1299,62.1475,61.8496,61.946,59088.0
2021-03-03 13:00:00,70.73,70.81,70.65,70.78,44849.0,61.9547,62.0248,61.8847,61.9985,44849.0
2021-03-03 13:30:00,70.78,70.95,70.75,70.9,47528.0,61.9985,62.1475,61.9723,62.1037,47528.0
2021-03-03 14:00:00,70.94,71.15,70.77,71.06,92577.0,62.1387,62.3226,61.9898,62.2438,92577.0
2021-03-03 14:30:00,71.04,71.25,70.93,71.05,54115.0,62.2263,62.4102,62.1299,62.235,54115.0
2021-03-03 15:00:00,71.05,71.26,70.93,71.26,53369.0,62.235,62.419,62.1299,62.419,53369.0
2021-03-03 15:30:00,71.23,71.28,70.98,71.15,238606.0,62.3927,62.4365,62.1737,62.3226,238606.0
2021-03-04 09:30:00,71.32,72.17,71.18,72.14,49491.0,62.4715,63.2161,62.3489,63.1898,49491.0
2021-03-04 10:00:00,72.13,72.66,72.03,72.42,39245.0,63.1811,63.6453,63.0935,63.4351,39245.0
2021-03-04 10:30:00,72.38,72.64,72.22,72.22,58887.0,63.4,63.6278,63.2599,63.2599,58887.0
2021-03-04 11:00:00,72.24,72.28,72.03,72.06,63175.0,63.2774,63.3124,63.0935,63.1197,63175.0
2021-03-04 11:30:00,72.06,72.39,72.06,72.3,78250.0,63.1197,63.4088,63.1197,63.33,78250.0
2021-03-04 12:00:00,72.33,72.35,71.65,71.81,89483.0,63.3562,63.3738,62.7606,62.9008,89483.0
2021-03-04 12:30:00,71.8,71.82,71.24,71.3,46407.0,62.892,62.9095,62.4015,62.454,46407.0
2021-03-04 13:00:00,71.25,71.78,71.23,71.62,34171.0,62.4102,62.8745,62.3927,62.7343,34171.0
2021-03-04 13:30:00,71.6,71.61,70.99,71.0,47960.0,62.7168,62.7256,62.1825,62.1913,47960.0
2021-03-04 14:00:00,71.04,71.5,71.04,71.47,42912.0,62.2263,62.6292,62.2263,62.6029,42912.0
2021-03-04 14:30:00,71.38,71.45,71.15,71.2,53147.0,62.5241,62.5854,62.3226,62.3664,53147.0
2021-03-04 15:00:00,71.16,71.21,70.9,71.16,92295.0,62.3314,62.3752,62.1037,62.3314,92295.0
2021-03-04 15:30:00,71.16,71.45,71.04,71.22,200761.0,62.3314,62.5854,62.2263,62.384,200761.0
2021-03-05 09:30:00,71.45,71.87,71.31,71.78,71982.0,62.5854,62.9533,62.4628,62.8745,71982.0
2021-03-05 10:00:00,71.76,72.47,71.72,72.27,91397.0,62.857,63.4789,62.8219,63.3037,91397.0
2021-03-05 10:30:00,72.22,72.47,71.99,72.26,85732.0,63.2599,63.4789,63.0584,63.2949,85732.0
2021-03-05 11:00:00,72.28,72.83,72.18,72.71,32780.0,63.3124,63.7942,63.2249,63.6891,32780.0
2021-03-05 11:30:00,72.71,72.81,72.17,72.63,43939.0,63.6891,63.7767,63.2161,63.619,43939.0
2021-03-05 12:00:00,72.69,72.85,72.53,72.62,38222.0,63.6716,63.8117,63.5314,63.6103,38222.0
2021-03-05 12:30:00,72.63,72.64,72.26,72.36,60650.0,63.619,63.6278,63.2949,63.3825,60650.0
2021-03-05 13:00:00,72.39,72.64,72.34,72.39,44580.0,63.4088,63.6278,63.365,63.4088,44580.0
2021-03-05 13:30:00,72.39,72.65,72.28,72.52,32645.0,63.4088,63.6365,63.3124,63.5227,32645.0
2021-03-05 14:00:00,72.54,72.8,72.4,72.7,44947.0,63.5402,63.7679,63.4176,63.6803,44947.0
2021-03-05 14:30:00,72.7,72.93,72.58,72.81,38165.0,63.6803,63.8818,63.5752,63.7767,38165.0
2021-03-05 15:00:00,72.78,73.04,72.77,72.98,51984.0,63.7504,63.9782,63.7417,63.9256,51984.0
2021-03-05 15:30:00,72.97,73.31,72.84,72.87,278975.0,63.9168,64.2147,63.803,63.8292,278975.0
2021-03-08 09:30:00,72.97,73.62,72.9,73.15,110793.0,63.9168,64.4862,63.8555,64.0745,110793.0
2021-03-08 10:00:00,73.15,73.72,73.11,73.57,81597.0,64.0745,64.5738,64.0395,64.4424,81597.0
2021-03-08 10:30:00,73.55,73.56,72.88,72.9,49211.0,64.4249,64.4336,63.838,63.8555,49211.0
2021-03-08 11:00:00,72.93,73.5,72.93,73.41,29235.0,63.8818,64.3811,63.8818,64.3022,29235.0
2021-03-08 11:30:00,73.41,73.65,73.29,73.52,80542.0,64.3022,64.5125,64.1971,64.3986,80542.0
2021-03-08 12:00:00,73.55,74.21,73.55,74.08,44349.0,64.4249,65.003,64.4249,64.8891,44349.0
2021-03-08 12:30:00,74.08,74.22,73.89,74.19,50944.0,64.8891,65.0118,64.7227,64.9855,50944.0
2021-03-08 13:00:00,74.22,74.5,74.17,74.45,49132.0,65.0118,65.257,64.968,65.2132,49132.0
2021-03-08 13:30:00,74.48,74.82,74.48,74.63,45454.0,65.2395,65.5373,65.2395,65.3709,45454.0
2021-03-08 14:00:00,74.64,74.95,74.51,74.8,56980.0,65.3796,65.6512,65.2658,65.5198,56980.0
2021-03-08 14:30:00,74.82,74.82,74.39,74.7,64418.0,65.5373,65.5373,65.1607,65.4322,64418.0
2021-03-08 15:00:00,74.66,74.66,74.35,74.48,77594.0,65.3972,65.3972,65.1256,65.2395,77594.0
2021-03-08 15:30:00,74.49,74.62,74.16,74.2,208235.0,65.2483,65.3621,64.9592,64.9942,208235.0
2021-03-09 09:30:00,73.61,74.53,73.61,74.41,266807.0,64.952,65.7638,64.952,65.6579,266807.0
2021-03-09 10:00:00,74.44,74.66,74.25,74.44,61712.0,65.6844,65.8785,65.5168,65.6844,61712.0
2021-03-09 10:30:00,74.4,74.61,74.3,74.51,260319.0,65.6491,65.8344,65.5609,65.7462,260319.0
2021-03-09 11:00:00,74.49,74.54,74.23,74.34,126745.0,65.7285,65.7727,65.4991,65.5962,126745.0
2021-03-09 11:30:00,74.34,74.5,74.18,74.38,314659.0,65.5962,65.7374,65.455,65.6315,314659.0
2021-03-09 12:00:00,74.47,74.69,74.3,74.69,21025.0,65.7109,65.905,65.5609,65.905,21025.0
2021-03-09 12:30:00,74.63,74.82,74.59,74.69,23748.0,65.8521,66.0197,65.8168,65.905,23748.0
2021-03-09 13:00:00,74.72,74.75,74.47,74.66,50399.0,65.9315,65.958,65.7109,65.8785,50399.0
2021-03-09 13:30:00,74.63,74.69,74.52,74.68,64574.0,65.8521,65.905,65.755,65.8962,64574.0
2021-03-09 14:00:00,74.68,74.81,74.68,74.7,204489.0,65.8962,66.0109,65.8962,65.9138,204489.0
2021-03-09 14:30:00,74.69,74.85,74.5,74.75,279280.0,65.905,66.0462,65.7374,65.958,279280.0
2021-03-09 15:00:00,74.73,74.76,74.54,74.7,97193.0,65.9403,65.9668,65.7727,65.9138,97193.0
2021-03-09 15:30:00,74.67,75.07,74.66,74.72,460926.0,65.8874,66.2403,65.8785,65.9315,460926.0
2021-03-10 09:30:00,75.03,75.81,74.83,75.81,308528.0,66.205,66.8933,66.0285,66.8933,308528.0
2021-03-10 10:00:00,75.81,75.97,75.38,75.94,118979.0,66.8933,67.0345,66.5139,67.008,118979.0
2021-03-10 10:30:00,75.93,75.97,75.52,75.8,76450.0,66.9992,67.0345,66.6374,66.8845,76450.0
2021-03-10 11:00:00,75.74,75.84,75.42,75.5,537529.0,66.8315,66.9198,66.5492,66.6197,537529.0
2021-03-10 11:30:00,75.51,75.65,75.47,75.58,78102.0,66.6286,66.7521,66.5933,66.6903,78102.0
2021-03-10 12:00:00,75.59,76.12,75.57,76.04,77861.0,66.6992,67.1668,66.6815,67.0962,77861.0
2021-03-10 12:30:00,75.98,76.2,75.85,75.92,80195.0,67.0433,67.2374,66.9286,66.9903,80195.0
2021-03-10 13:00:00,75.96,76.27,75.92,76.12,52726.0,67.0256,67.2992,66.9903,67.1668,52726.0
2021-03-10 13:30:00,76.06,76.29,76.03,76.1,65035.0,67.1139,67.3168,67.0874,67.1492,65035.0
2021-03-10 14:00:00,76.11,76.2,75.83,75.85,298386.0,67.158,67.2374,66.9109,66.9286,298386.0
2021-03-10 14:30:00,75.85,76.02,75.77,75.98,70677.0,66.9286,67.0786,66.858,67.0433,70677.0
2021-03-10 15:00:00,75.99,76.05,75.91,75.98,113822.0,67.0521,67.1051,66.9815,67.0433,113822.0
2021-03-10 15:30:00,75.99,76.21,75.9,76.19,750089.0,67.0521,67.2462,66.9727,67.2286,750089.0
2021-03-11 09:30:00,76.09,76.67,75.85,76.58,124710.0,67.1403,67.6521,66.9286,67.5727,124710.0
2021-03-11 10:00:00,76.61,76.66,75.94,76.08,21925.0,67.5992,67.6433,67.008,67.1315,21925.0
2021-03-11 10:30:00,76.05,76.19,75.94,76.05,186610.0,67.1051,67.2286,67.008,67.1051,186610.0
2021-03-11 11:00:00,76.07,76.1,75.89,76.06,326127.0,67.1227,67.1492,66.9639,67.1139,326127.0
2021-03-11 11:30:00,76.07,76.17,75.99,76.14,43438.0,67.1227,67.2109,67.0521,67.1845,43438.0
2021-03-11 12:00:00,76.19,76.39,75.97,75.99,28771.0,67.2286,67.4051,67.0345,67.0521,28771.0
2021-03-11 12:30:00,76.01,76.24,76.0,76.23,40358.0,67.0698,67.2727,67.0609,67.2639,40358.0
2021-03-11 13:00:00,76.26,76.41,76.14,76.22,145831.0,67.2904,67.4227,67.1845,67.2551,145831.0
2021-03-11 13:30:00,76.22,76.39,76.11,76.25,46121.0,67.2551,67.4051,67.158,67.2815,46121.0
2021-03-11 14:00:00,76.26,76.43,76.15,76.35,64303.0,67.2904,67.4404,67.1933,67.3698,64303.0
2021-03-11 14:30:00,76.34,76.4,76.05,76.19,120917.0,67.3609,67.4139,67.1051,67.2286,120917.0
2021-03-11 15:00:00,76.17,76.3,76.05,76.12,306333.0,67.2109,67.3256,67.1051,67.1668,306333.0
2021-03-11 15:30:00,76.12,76.28,75.96,76.07,1235646.0,67.1668,67.308,67.0256,67.1227,1235646.0
2021-03-12 09:30:00,76.36,76.43,76.02,76.15,62252.0,67.3786,67.4404,67.0786,67.1933,62252.0
2021-03-12 10:00:00,76.21,76.37,75.99,76.3,97351.0,67.2462,67.3874,67.0521,67.3256,97351.0
2021-03-12 10:30:00,76.28,76.65,76.17,76.57,32071.0,67.308,67.6345,67.2109,67.5639,32071.0
2021-03-12 11:00:00,76.57,76.59,76.35,76.54,56629.0,67.5639,67.5815,67.3698,67.5374,56629.0
2021-03-12 11:30:00,76.53,76.71,76.52,76.66,92988.0,67.5286,67.6874,67.5198,67.6433,92988.0
2021-03-12 12:00:00,76.66,76.66,76.45,76.47,83356.0,67.6433,67.6433,67.458,67.4757,83356.0
2021-03-12 12:30:00,76.48,76.73,76.4,76.67,51129.0,67.4845,67.7051,67.4139,67.6521,51129.0
2021-03-12 13:00:00,76.69,77.36,76.67,77.35,90481.0,67.6698,68.261,67.6521,68.2521,90481.0
2021-03-12 13:30:00,77.37,77.76,77.26,77.62,88910.0,68.2698,68.6139,68.1727,68.4904,88910.0
2021-03-12 14:00:00,77.61,77.75,77.57,77.68,53800.0,68.4816,68.6051,68.4463,68.5433,53800.0
2021-03-12 14:30:00,77.67,78.0,77.62,77.86,86737.0,68.5345,68.8257,68.4904,68.7022,86737.0
2021-03-12 15:00:00,77.87,77.87,77.29,77.34,118803.0,68.711,68.711,68.1992,68.2433,118803.0
2021-03-12 15:30:00,77.35,77.44,77.22,77.3,168868.0,68.2521,68.3316,68.1374,68.208,168868.0
2021-03-15 09:30:00,77.55,78.07,77.55,77.82,81569.0,68.4286,68.8875,68.4286,68.6669,81569.0
2021-03-15 10:00:00,77.81,77.92,77.32,77.44,44131.0,68.658,68.7551,68.2257,68.3316,44131.0
2021-03-15 10:30:00,77.46,78.05,77.38,77.77,53392.0,68.3492,68.8698,68.2786,68.6227,53392.0
2021-03-15 11:00:00,77.76,77.93,77.6,77.67,68296.0,68.6139,68.7639,68.4727,68.5345,68296.0
2021-03-15 11:30:00,77.65,77.8,77.43,77.73,46169.0,68.5169,68.6492,68.3227,68.5875,46169.0
2021-03-15 12:00:00,77.74,77.96,77.65,77.92,34875.0,68.5963,68.7904,68.5169,68.7551,34875.0
2021-03-15 12:30:00,77.94,78.27,77.9,78.25,46437.0,68.7728,69.0639,68.7375,69.0463,46437.0
2021-03-15 13:00:00,78.28,78.64,78.21,78.39,45644.0,69.0728,69.3904,69.011,69.1698,45644.0
2021-03-15 13:30:00,78.45,78.81,78.38,78.75,37915.0,69.2228,69.5404,69.161,69.4875,37915.0
2021-03-15 14:00:00,78.76,78.76,78.49,78.51,64166.0,69.4963,69.4963,69.2581,69.2757,64166.0
2021-03-15 14:30:00,78.5,78.5,78.18,78.28,152460.0,69.2669,69.2669,68.9845,69.0728,152460.0
2021-03-15 15:00:00,78.28,78.62,78.24,78.58,126356.0,69.0728,69.3728,69.0375,69.3375,126356.0
2021-03-15 15:30:00,78.58,78.86,78.4,78.85,167206.0,69.3375,69.5845,69.1786,69.5757,167206.0
2021-03-16 09:30:00,78.43,79.18,78.42,78.91,154112.0,69.2051,69.8669,69.1963,69.6287,154112.0
2021-03-16 10:00:00,78.87,78.92,78.61,78.78,29271.0,69.5934,69.6375,69.3639,69.514,29271.0
2021-03-16 10:30:00,78.79,78.91,78.65,78.81,94019.0,69.5228,69.6287,69.3992,69.5404,94019.0
2021-03-16 11:00:00,78.79,78.9,78.62,78.85,27104.0,69.5228,69.6198,69.3728,69.5757,27104.0
2021-03-16 11:30:00,78.85,78.85,78.3,78.42,96803.0,69.5757,69.5757,69.0904,69.1963,96803.0
2021-03-16 12:00:00,78.42,78.72,78.27,78.65,43862.0,69.1963,69.461,69.0639,69.3992,43862.0
2021-03-16 12:30:00,78.63,78.69,78.41,78.53,55154.0,69.3816,69.4345,69.1875,69.2934,55154.0
2021-03-16 13:00:00,78.53,78.62,78.47,78.55,40325.0,69.2934,69.3728,69.2404,69.311,40325.0
2021-03-16 13:30:00,78.55,78.55,78.32,78.52,97077.0,69.311,69.311,69.1081,69.2845,97077.0
2021-03-16 14:00:00,78.5,78.63,78.46,78.6,42021.0,69.2669,69.3816,69.2316,69.3551,42021.0
2021-03-16 14:30:00,78.6,78.76,78.46,78.73,41586.0,69.3551,69.4963,69.2316,69.4698,41586.0
2021-03-16 15:00:00,78.73,78.79,78.41,78.45,73281.0,69.4698,69.5228,69.1875,69.2228,73281.0
2021-03-16 15:30:00,78.45,78.75,78.41,78.49,266947.0,69.2228,69.4875,69.1875,69.2581,266947.0
2021-03-17 09:30:00,78.85,78.85,78.2,78.23,60771.0,69.5757,69.5757,69.0022,69.0286,60771.0
2021-03-17 10:00:00,78.16,78.63,78.02,78.63,67649.0,68.9669,69.3816,68.8433,69.3816,67649.0
2021-03-17 10:30:00,78.68,78.72,78.48,78.58,29209.0,69.4257,69.461,69.2492,69.3375,29209.0
2021-03-17 11:00:00,78.62,78.77,78.4,78.59,30429.0,69.3728,69.5051,69.1786,69.3463,30429.0
2021-03-17 11:30:00,78.58,78.87,78.56,78.85,26142.0,69.3375,69.5934,69.3198,69.5757,26142.0
2021-03-17 12:00:00,78.83,78.89,78.6,78.62,22627.0,69.5581,69.611,69.3551,69.3728,22627.0
2021-03-17 12:30:00,78.63,78.75,78.56,78.67,26949.0,69.3816,69.4875,69.3198,69.4169,26949.0
2021-03-17 13:00:00,78.7,78.7,78.53,78.53,19341.0,69.4434,69.4434,69.2934,69.2934,19341.0
2021-03-17 13:30:00,78.56,78.65,78.4,78.45,20548.0,69.3198,69.3992,69.1786,69.2228,20548.0
2021-03-17 14:00:00,78.48,79.04,78.48,78.49,39833.0,69.2492,69.7434,69.2492,69.2581,39833.0
2021-03-17 14:30:00,78.48,78.7,78.39,78.53,96947.0,69.2492,69.4434,69.1698,69.2934,96947.0
2021-03-17 15:00:00,78.52,78.54,78.14,78.31,66094.0,69.2845,69.3022,68.9492,69.0992,66094.0
2021-03-17 15:30:00,78.32,78.45,78.02,78.11,208656.0,69.1081,69.2228,68.8433,68.9228,208656.0
2021-03-18 09:30:00,78.23,78.74,78.17,78.5,55493.0,69.0286,69.4787,68.9757,69.2669,55493.0
2021-03-18 10:00:00,78.47,78.79,78.16,78.18,32401.0,69.2404,69.5228,68.9669,68.9845,32401.0
2021-03-18 10:30:00,78.11,78.27,77.9,78.09,34720.0,68.9228,69.0639,68.7375,68.9051,34720.0
2021-03-18 11:00:00,78.09,78.19,77.55,77.95,144212.0,68.9051,68.9933,68.4286,68.7816,144212.0
2021-03-18 11:30:00,77.93,78.12,77.68,78.0,44416.0,68.7639,68.9316,68.5433,68.8257,44416.0
2021-03-18 12:00:00,78.02,78.21,77.89,77.89,29419.0,68.8433,69.011,68.7286,68.7286,29419.0
2021-03-18 12:30:00,77.91,78.09,77.79,77.95,27001.0,68.7463,68.9051,68.6404,68.7816,27001.0
2021-03-18 13:00:00,77.98,78.39,77.96,78.34,70623.0,68.808,69.1698,68.7904,69.1257,70623.0
2021-03-18 13:30:00,78.34,78.37,78.12,78.34,39340.0,69.1257,69.1522,68.9316,69.1257,39340.0
2021-03-18 14:00:00,78.34,78.64,78.2,78.59,22116.0,69.1257,69.3904,69.0022,69.3463,22116.0
2021-03-18 14:30:00,78.6,78.82,78.48,78.8,32681.0,69.3551,69.5492,69.2492,69.5316,32681.0
2021-03-18 15:00:00,78.72,78.8,78.51,78.65,88443.0,69.461,69.5316,69.2757,69.3992,88443.0
2021-03-18 15:30:00,78.65,78.86,78.33,78.53,324116.0,69.3992,69.5845,69.1169,69.2934,324116.0
2021-03-19 09:30:00,78.63,79.23,78.1,78.45,388449.0,69.3816,69.911,68.9139,69.2228,388449.0
2021-03-19 10:00:00,78.45,78.61,78.15,78.31,49486.0,69.2228,69.3639,68.9581,69.0992,49486.0
2021-03-19 10:30:00,78.31,78.42,77.97,78.25,38123.0,69.0992,69.1963,68.7992,69.0463,38123.0
2021-03-19 11:00:00,78.23,78.45,78.04,78.33,28029.0,69.0286,69.2228,68.861,69.1169,28029.0
2021-03-19 11:30:00,78.27,78.63,78.21,78.51,41361.0,69.0639,69.3816,69.011,69.2757,41361.0
2021-03-19 12:00:00,78.5,78.63,78.46,78.55,53268.0,69.2669,69.3816,69.2316,69.311,53268.0
2021-03-19 12:30:00,78.56,78.97,78.54,78.9,47138.0,69.3198,69.6816,69.3022,69.6198,47138.0
2021-03-19 13:00:00,78.93,78.95,78.69,78.81,25277.0,69.6463,69.664,69.4345,69.5404,25277.0
2021-03-19 13:30:00,78.76,78.97,78.75,78.94,28637.0,69.4963,69.6816,69.4875,69.6551,28637.0
2021-03-19 14:00:00,78.92,79.07,78.71,79.07,27599.0,69.6375,69.7698,69.4522,69.7698,27599.0
2021-03-19 14:30:00,79.02,79.03,78.86,78.98,132326.0,69.7257,69.7345,69.5845,69.6904,132326.0
2021-03-19 15:00:00,79.0,79.01,78.65,78.69,79715.0,69.7081,69.7169,69.3992,69.4345,79715.0
2021-03-19 15:30:00,78.66,79.05,78.5,78.8,438791.0,69.4081,69.7522,69.2669,69.5316,438791.0
2021-03-22 09:30:00,78.55,78.84,78.29,78.62,78113.0,69.311,69.5669,69.0816,69.3728,78113.0
2021-03-22 10:00:00,78.59,78.71,78.36,78.61,63772.0,69.3463,69.4522,69.1434,69.3639,63772.0
2021-03-22 10:30:00,78.55,78.69,78.42,78.58,33098.0,69.311,69.4345,69.1963,69.3375,33098.0
2021-03-22 11:00:00,78.56,78.69,78.15,78.18,25611.0,69.3198,69.4345,68.9581,68.9845,25611.0
2021-03-22 11:30:00,78.19,78.32,78.0,78.26,38026.0,68.9933,69.1081,68.8257,69.0551,38026.0
2021-03-22 12:00:00,78.26,78.4,78.13,78.39,22851.0,69.0551,69.1786,68.9404,69.1698,22851.0
2021-03-22 12:30:00,78.39,78.4,78.08,78.19,22014.0,69.1698,69.1786,68.8963,68.9933,22014.0
2021-03-22 13:00:00,78.17,78.26,78.05,78.05,35681.0,68.9757,69.0551,68.8698,68.8698,35681.0
2021-03-22 13:30:00,78.05,78.08,77.8,77.8,34004.0,68.8698,68.8963,68.6492,68.6492,34004.0
2021-03-22 14:00:00,77.81,77.91,77.72,77.76,31103.0,68.658,68.7463,68.5786,68.6139,31103.0
2021-03-22 14:30:00,77.78,77.98,77.76,77.97,65481.0,68.6316,68.808,68.6139,68.7992,65481.0
2021-03-22 15:00:00,77.96,78.08,77.86,78.03,278822.0,68.7904,68.8963,68.7022,68.8522,278822.0
2021-03-22 15:30:00,78.02,78.13,77.68,77.97,289245.0,68.8433,68.9404,68.5433,68.7992,289245.0
2021-03-23 09:30:00,78.08,78.45,77.68,78.41,44070.0,68.8963,69.2228,68.5433,69.1875,44070.0
2021-03-23 10:00:00,78.3,78.73,78.2,78.62,24130.0,69.0904,69.4698,69.0022,69.3728,24130.0
2021-03-23 10:30:00,78.66,78.91,78.58,78.77,34262.0,69.4081,69.6287,69.3375,69.5051,34262.0
2021-03-23 11:00:00,78.74,79.04,78.64,79.04,42448.0,69.4787,69.7434,69.3904,69.7434,42448.0
2021-03-23 11:30:00,79.0,79.4,78.94,79.37,23466.0,69.7081,70.061,69.6551,70.0346,23466.0
2021-03-23 12:00:00,79.4,79.55,79.37,79.44,26647.0,70.061,70.1934,70.0346,70.0963,26647.0
2021-03-23 12:30:00,79.47,79.47,79.3,79.46,20066.0,70.1228,70.1228,69.9728,70.114,20066.0
2021-03-23 13:00:00,79.49,79.64,79.42,79.62,26343.0,70.1404,70.2728,70.0787,70.2552,26343.0
2021-03-23 13:30:00,79.6,79.68,79.54,79.68,22040.0,70.2375,70.3081,70.1846,70.3081,22040.0
2021-03-23 14:00:00,79.68,79.99,79.59,79.99,39960.0,70.3081,70.5816,70.2287,70.5816,39960.0
2021-03-23 14:30:00,80.0,80.2,79.87,80.1,57172.0,70.5905,70.7669,70.4757,70.6787,57172.0
2021-03-23 15:00:00,80.11,80.16,79.73,79.73,45019.0,70.6875,70.7316,70.3522,70.3522,45019.0
2021-03-23 15:30:00,79.68,80.1,79.65,80.01,160414.0,70.3081,70.6787,70.2816,70.5993,160414.0
2021-03-24 09:30:00,79.39,80.54,79.17,80.39,90704.0,70.0522,71.0669,69.8581,70.9346,90704.0
2021-03-24 10:00:00,80.32,80.38,79.92,80.06,23224.0,70.8728,70.9258,70.5199,70.6434,23224.0
2021-03-24 10:30:00,80.15,80.33,80.09,80.32,42700.0,70.7228,70.8816,70.6699,70.8728,42700.0
2021-03-24 11:00:00,80.32,80.58,80.26,80.46,29580.0,70.8728,71.1022,70.8199,70.9964,29580.0
2021-03-24 11:30:00,80.44,80.87,80.39,80.86,31048.0,70.9787,71.3581,70.9346,71.3493,31048.0
2021-03-24 12:00:00,80.87,80.9,80.65,80.74,20429.0,71.3581,71.3846,71.164,71.2434,20429.0
2021-03-24 12:30:00,80.73,80.95,80.73,80.74,13716.0,71.2346,71.4287,71.2346,71.2434,13716.0
2021-03-24 13:00:00,80.72,80.83,80.56,80.67,51213.0,71.2258,71.3228,71.0846,71.1817,51213.0
2021-03-24 13:30:00,80.66,80.68,80.41,80.56,32246.0,71.1728,71.1905,70.9522,71.0846,32246.0
2021-03-24 14:00:00,80.54,80.7,80.38,80.49,27754.0,71.0669,71.2081,70.9258,71.0228,27754.0
2021-03-24 14:30:00,80.48,80.98,80.48,80.87,61503.0,71.014,71.4552,71.014,71.3581,61503.0
2021-03-24 15:00:00,80.86,81.18,80.78,81.1,64065.0,71.3493,71.6317,71.2787,71.5611,64065.0
2021-03-24 15:30:00,81.11,81.32,80.9,80.99,411911.0,71.5699,71.7552,71.3846,71.464,411911.0
2021-03-25 09:30:00,81.4,81.67,80.76,81.12,55567.0,71.8258,72.064,71.2611,71.5787,55567.0
2021-03-25 10:00:00,81.1,81.5,80.83,81.44,27899.0,71.5611,71.914,71.3228,71.8611,27899.0
2021-03-25 10:30:00,81.41,82.2,81.25,82.08,61894.0,71.8346,72.5317,71.6934,72.4258,61894.0
2021-03-25 11:00:00,82.02,82.44,81.97,82.13,33330.0,72.3729,72.7435,72.3287,72.4699,33330.0
2021-03-25 11:30:00,82.16,82.18,81.81,81.99,24677.0,72.4964,72.514,72.1876,72.3464,24677.0
2021-03-25 12:00:00,82.0,82.03,81.75,81.81,27523.0,72.3552,72.3817,72.1346,72.1876,27523.0
2021-03-25 12:30:00,81.82,81.96,81.64,81.96,25198.0,72.1964,72.3199,72.0376,72.3199,25198.0
2021-03-25 13:00:00,81.93,82.1,81.64,81.77,20460.0,72.2935,72.4435,72.0376,72.1523,20460.0
2021-03-25 13:30:00,81.75,81.9,81.67,81.74,26113.0,72.1346,72.267,72.064,72.1258,26113.0
2021-03-25 14:00:00,81.76,81.78,81.55,81.65,22647.0,72.1434,72.1611,71.9581,72.0464,22647.0
2021-03-25 14:30:00,81.66,81.8,81.55,81.66,26146.0,72.0552,72.1787,71.9581,72.0552,26146.0
2021-03-25 15:00:00,81.66,81.91,81.66,81.75,29328.0,72.0552,72.2758,72.0552,72.1346,29328.0
2021-03-25 15:30:00,81.75,81.95,81.57,81.6,132683.0,72.1346,72.3111,71.9758,72.0023,132683.0
2021-03-26 09:30:00,81.43,81.86,80.93,81.17,42812.0,71.8523,72.2317,71.4111,71.6228,42812.0
2021-03-26 10:00:00,81.23,81.25,80.47,80.48,45953.0,71.6758,71.6934,71.0052,71.014,45953.0
2021-03-26 10:30:00,80.45,80.77,80.35,80.55,184272.0,70.9875,71.2699,70.8993,71.0758,184272.0
2021-03-26 11:00:00,80.55,80.74,80.34,80.65,186516.0,71.0758,71.2434,70.8905,71.164,186516.0
2021-03-26 11:30:00,80.65,81.0,80.33,80.87,100580.0,71.164,71.4728,70.8816,71.3581,100580.0
2021-03-26 12:00:00,80.88,80.96,80.76,80.86,24470.0,71.367,71.4375,71.2611,71.3493,24470.0
2021-03-26 12:30:00,80.89,81.26,80.83,81.22,28710.0,71.3758,71.7023,71.3228,71.667,28710.0
2021-03-26 13:00:00,81.2,81.21,80.91,81.13,24836.0,71.6493,71.6581,71.3934,71.5875,24836.0
2021-03-26 13:30:00,81.15,81.27,81.05,81.25,23576.0,71.6052,71.7111,71.517,71.6934,23576.0
2021-03-26 14:00:00,81.25,81.5,81.07,81.42,26118.0,71.6934,71.914,71.5346,71.8434,26118.0
2021-03-26 14:30:00,81.44,81.51,81.32,81.37,32806.0,71.8611,71.9229,71.7552,71.7993,32806.0
2021-03-26 15:00:00,81.34,81.39,81.17,81.23,39371.0,71.7728,71.817,71.6228,71.6758,39371.0
2021-03-26 15:30:00,81.26,81.6,81.13,81.45,229701.0,71.7023,72.0023,71.5875,71.8699,229701.0
2021-03-29 09:30:00,81.49,81.83,81.31,81.66,60679.0,71.9052,72.2052,71.7464,72.0552,60679.0
2021-03-29 10:00:00,81.7,81.93,81.5,81.77,26514.0,72.0905,72.2935,71.914,72.1523,26514.0
2021-03-29 10:30:00,81.83,82.04,81.61,82.04,25990.0,72.2052,72.3905,72.0111,72.3905,25990.0
2021-03-29 11:00:00,82.06,82.74,82.02,82.74,36025.0,72.4082,73.0082,72.3729,73.0082,36025.0
2021-03-29 11:30:00,82.68,82.8,82.43,82.56,28916.0,72.9552,73.0611,72.7346,72.8494,28916.0
2021-03-29 12:00:00,82.56,82.81,82.48,82.72,19263.0,72.8494,73.0699,72.7788,72.9905,19263.0
2021-03-29 12:30:00,82.71,83.0,82.69,82.79,28112.0,72.9817,73.2376,72.9641,73.0523,28112.0
2021-03-29 13:00:00,82.79,82.95,82.77,82.91,30330.0,73.0523,73.1935,73.0347,73.1582,30330.0
2021-03-29 13:30:00,82.9,83.15,82.87,83.11,30894.0,73.1494,73.37,73.1229,73.3347,30894.0
2021-03-29 14:00:00,83.08,83.13,82.98,83.08,23170.0,73.3082,73.3523,73.2199,73.3082,23170.0
2021-03-29 14:30:00,83.08,83.12,82.99,83.1,31963.0,73.3082,73.3435,73.2288,73.3258,31963.0
2021-03-29 15:00:00,83.13,83.18,82.77,82.83,57415.0,73.3523,73.3964,73.0347,73.0876,57415.0
2021-03-29 15:30:00,82.83,82.84,82.61,82.66,158976.0,73.0876,73.0964,72.8935,72.9376,158976.0
2021-03-30 09:30:00,81.97,82.46,81.76,81.76,28110.0,72.3287,72.7611,72.1434,72.1434,28110.0
2021-03-30 10:00:00,81.85,82.05,81.69,82.02,12134.0,72.2229,72.3993,72.0817,72.3729,12134.0
2021-03-30 10:30:00,82.06,82.08,81.3,81.3,27824.0,72.4082,72.4258,71.7376,71.7376,27824.0
2021-03-30 11:00:00,81.3,81.47,80.98,81.03,45784.0,71.7376,71.8876,71.4552,71.4993,45784.0
2021-03-30 11:30:00,80.99,81.18,80.8,80.97,27102.0,71.464,71.6317,71.2964,71.4464,27102.0
2021-03-30 12:00:00,81.0,81.29,80.99,81.14,17598.0,71.4728,71.7287,71.464,71.5964,17598.0
2021-03-30 12:30:00,81.16,81.3,80.96,81.04,99561.0,71.614,71.7376,71.4375,71.5081,99561.0
2021-03-30 13:00:00,81.05,81.32,80.97,81.07,94113.0,71.517,71.7552,71.4464,71.5346,94113.0
2021-03-30 13:30:00,81.07,81.37,81.03,81.31,45700.0,71.5346,71.7993,71.4993,71.7464,45700.0
2021-03-30 14:00:00,81.29,81.31,81.04,81.09,40232.0,71.7287,71.7464,71.5081,71.5523,40232.0
2021-03-30 14:30:00,81.08,81.47,80.8,81.47,57908.0,71.5434,71.8876,71.2964,71.8876,57908.0
2021-03-30 15:00:00,81.5,81.5,81.33,81.45,27233.0,71.914,71.914,71.764,71.8699,27233.0
2021-03-30 15:30:00,81.43,81.43,81.08,81.35,118274.0,71.8523,71.8523,71.5434,71.7817,118274.0
2021-03-31 09:30:00,81.13,81.5,80.88,81.15,57959.0,71.5875,71.914,71.367,71.6052,57959.0
2021-03-31 10:00:00,81.22,81.61,81.18,81.32,20848.0,71.667,72.0111,71.6317,71.7552,20848.0
2021-03-31 10:30:00,81.31,81.58,81.12,81.39,29507.0,71.7464,71.9846,71.5787,71.817,29507.0
2021-03-31 11:00:00,81.36,81.46,81.16,81.29,24913.0,71.7905,71.8787,71.614,71.7287,24913.0
2021-03-31 11:30:00,81.34,81.52,81.2,81.47,20258.0,71.7728,71.9317,71.6493,71.8876,20258.0
2021-03-31 12:00:00,81.45,81.47,81.28,81.28,17509.0,71.8699,71.8876,71.7199,71.7199,17509.0
2021-03-31 12:30:00,81.3,81.32,81.22,81.24,31283.0,71.7376,71.7552,71.667,71.6846,31283.0
2021-03-31 13:00:00,81.24,81.31,81.19,81.25,28258.0,71.6846,71.7464,71.6405,71.6934,28258.0
2021-03-31 13:30:00,81.23,81.32,81.16,81.25,50850.0,71.6758,71.7552,71.614,71.6934,50850.0
2021-03-31 14:00:00,81.23,81.32,81.12,81.3,36154.0,71.6758,71.7552,71.5787,71.7376,36154.0
2021-03-31 14:30:00,81.3,81.31,80.99,81.06,32068.0,71.7376,71.7464,71.464,71.5258,32068.0
2021-03-31 15:00:00,81.05,81.07,80.83,80.84,73785.0,71.517,71.5346,71.3228,71.3317,73785.0
2021-03-31 15:30:00,80.83,81.54,80.81,81.36,252882.0,71.3228,71.9493,71.3052,71.7905,252882.0
2021-04-01 09:30:00,80.57,81.43,80.42,80.5,41699.0,71.0934,71.8523,70.9611,71.0316,41699.0
2021-04-01 10:00:00,80.47,80.86,80.47,80.65,62663.0,71.0052,71.3493,71.0052,71.164,62663.0
2021-04-01 10:30:00,80.65,80.79,80.31,80.53,27660.0,71.164,71.2875,70.864,71.0581,27660.0
2021-04-01 11:00:00,80.6,81.23,80.55,80.84,32316.0,71.1199,71.6758,71.0758,71.3317,32316.0
2021-04-01 11:30:00,80.81,80.98,80.51,80.94,35971.0,71.3052,71.4552,71.0405,71.4199,35971.0
2021-04-01 12:00:00,80.95,80.97,80.72,80.81,29492.0,71.4287,71.4464,71.2258,71.3052,29492.0
2021-04-01 12:30:00,80.8,80.92,80.75,80.85,30308.0,71.2964,71.4022,71.2522,71.3405,30308.0
2021-04-01 13:00:00,80.83,81.14,80.82,81.11,28369.0,71.3228,71.5964,71.314,71.5699,28369.0
2021-04-01 13:30:00,81.15,81.15,80.64,80.64,26945.0,71.6052,71.6052,71.1552,71.1552,26945.0
2021-04-01 14:00:00,80.69,80.76,80.56,80.66,66441.0,71.1993,71.2611,71.0846,71.1728,66441.0
2021-04-01 14:30:00,80.65,80.78,80.63,80.72,53127.0,71.164,71.2787,71.1464,71.2258,53127.0
2021-04-01 15:00:00,80.73,80.85,80.64,80.71,91109.0,71.2346,71.3405,71.1552,71.2169,91109.0
2021-04-01 15:30:00,80.72,81.08,80.56,81.03,187600.0,71.2258,71.5434,71.0846,71.4993,187600.0
2021-04-05 09:30:00,80.96,81.74,80.96,81.74,166081.0,71.4375,72.1258,71.4375,72.1258,166081.0
2021-04-05 10:00:00,81.75,82.17,81.55,81.77,30251.0,72.1346,72.5052,71.9581,72.1523,30251.0
2021-04-05 10:30:00,81.81,82.25,81.65,82.2,56188.0,72.1876,72.5758,72.0464,72.5317,56188.0
2021-04-05 11:00:00,82.22,82.39,81.92,81.97,54662.0,72.5493,72.6993,72.2846,72.3287,54662.0
2021-04-05 11:30:00,81.97,82.16,81.91,81.97,40900.0,72.3287,72.4964,72.2758,72.3287,40900.0
2021-04-05 12:00:00,81.99,82.03,81.76,81.81,34727.0,72.3464,72.3817,72.1434,72.1876,34727.0
2021-04-05 12:30:00,81.83,82.04,81.79,81.89,26686.0,72.2052,72.3905,72.1699,72.2582,26686.0
2021-04-05 13:00:00,81.91,82.08,81.77,81.87,38817.0,72.2758,72.4258,72.1523,72.2405,38817.0
2021-04-05 13:30:00,81.86,81.9,81.49,81.66,27532.0,72.2317,72.267,71.9052,72.0552,27532.0
2021-04-05 14:00:00,81.64,81.68,81.45,81.48,28517.0,72.0376,72.0729,71.8699,71.8964,28517.0
2021-04-05 14:30:00,81.46,81.67,81.44,81.54,68131.0,71.8787,72.064,71.8611,71.9493,68131.0
2021-04-05 15:00:00,81.54,81.55,81.36,81.46,84825.0,71.9493,71.9581,71.7905,71.8787,84825.0
2021-04-05 15:30:00,81.46,81.68,81.43,81.48,199290.0,71.8787,72.0729,71.8523,71.8964,199290.0
2021-04-06 09:30:00,81.29,81.35,80.78,80.79,34303.0,71.7287,71.7817,71.2787,71.2875,34303.0
2021-04-06 10:00:00,80.79,81.35,80.75,81.14,20917.0,71.2875,71.7817,71.2522,71.5964,20917.0
2021-04-06 10:30:00,81.16,81.31,81.09,81.18,39218.0,71.614,71.7464,71.5523,71.6317,39218.0
2021-04-06 11:00:00,81.16,81.41,81.15,81.39,26189.0,71.614,71.8346,71.6052,71.817,26189.0
2021-04-06 11:30:00,81.42,81.44,81.16,81.34,33635.0,71.8434,71.8611,71.614,71.7728,33635.0
2021-04-06 12:00:00,81.35,81.59,81.33,81.54,37413.0,71.7817,71.9934,71.764,71.9493,37413.0
2021-04-06 12:30:00,81.54,81.57,81.38,81.55,38520.0,71.9493,71.9758,71.8081,71.9581,38520.0
2021-04-06 13:00:00,81.55,81.77,81.54,81.7,22093.0,71.9581,72.1523,71.9493,72.0905,22093.0
2021-04-06 13:30:00,81.7,81.74,81.56,81.58,24009.0,72.0905,72.1258,71.967,71.9846,24009.0
2021-04-06 14:00:00,81.58,81.59,81.4,81.47,26171.0,71.9846,71.9934,71.8258,71.8876,26171.0
2021-04-06 14:30:00,81.47,81.55,81.41,81.41,40769.0,71.8876,71.9581,71.8346,71.8346,40769.0
2021-04-06 15:00:00,81.4,81.62,81.36,81.57,74640.0,71.8258,72.0199,71.7905,71.9758,74640.0
2021-04-06 15:30:00,81.57,81.69,81.45,81.5,253129.0,71.9758,72.0817,71.8699,71.914,253129.0
2021-04-07 09:30:00,81.49,81.9,81.28,81.32,35144.0,71.9052,72.267,71.7199,71.7552,35144.0
2021-04-07 10:00:00,81.33,81.57,81.16,81.35,27475.0,71.764,71.9758,71.614,71.7817,27475.0
2021-04-07 10:30:00,81.37,81.38,80.99,81.14,32769.0,71.7993,71.8081,71.464,71.5964,32769.0
2021-04-07 11:00:00,81.12,81.26,80.83,81.19,160808.0,71.5787,71.7023,71.3228,71.6405,160808.0
2021-04-07 11:30:00,81.19,81.49,81.19,81.4,24802.0,71.6405,71.9052,71.6405,71.8258,24802.0
2021-04-07 12:00:00,81.37,81.47,81.31,81.36,34958.0,71.7993,71.8876,71.7464,71.7905,34958.0
2021-04-07 12:30:00,81.37,81.47,81.27,81.42,36100.0,71.7993,71.8876,71.7111,71.8434,36100.0
2021-04-07 13:00:00,81.44,81.57,81.4,81.56,21563.0,71.8611,71.9758,71.8258,71.967,21563.0
2021-04-07 13:30:00,81.57,81.6,81.38,81.42,25061.0,71.9758,72.0023,71.8081,71.8434,25061.0
2021-04-07 14:00:00,81.42,81.47,81.1,81.15,24490.0,71.8434,71.8876,71.5611,71.6052,24490.0
2021-04-07 14:30:00,81.14,81.24,81.13,81.19,35069.0,71.5964,71.6846,71.5875,71.6405,35069.0
2021-04-07 15:00:00,81.2,81.36,81.09,81.34,56980.0,71.6493,71.7905,71.5523,71.7728,56980.0
2021-04-07 15:30:00,81.34,81.52,81.23,81.28,249780.0,71.7728,71.9317,71.6758,71.7199,249780.0
2021-04-08 09:30:00,81.51,81.81,81.23,81.47,49879.0,71.9229,72.1876,71.6758,71.8876,49879.0
2021-04-08 10:00:00,81.5,81.63,81.28,81.53,42913.0,71.914,72.0287,71.7199,71.9405,42913.0
2021-04-08 10:30:00,81.52,81.54,80.93,81.22,42592.0,71.9317,71.9493,71.4111,71.667,42592.0
2021-04-08 11:00:00,81.21,81.32,81.09,81.2,66739.0,71.6581,71.7552,71.5523,71.6493,66739.0
2021-04-08 11:30:00,81.19,81.21,80.96,81.17,55886.0,71.6405,71.6581,71.4375,71.6228,55886.0
2021-04-08 12:00:00,81.17,81.29,81.06,81.06,46694.0,71.6228,71.7287,71.5258,71.5258,46694.0
2021-04-08 12:30:00,81.06,81.28,80.94,81.05,37464.0,71.5258,71.7199,71.4199,71.517,37464.0
2021-04-08 13:00:00,81.07,81.28,80.97,81.24,46390.0,71.5346,71.7199,71.4464,71.6846,46390.0
2021-04-08 13:30:00,81.25,81.33,81.16,81.24,49501.0,71.6934,71.764,71.614,71.6846,49501.0
2021-04-08 14:00:00,81.26,81.36,81.18,81.29,35486.0,71.7023,71.7905,71.6317,71.7287,35486.0
2021-04-08 14:30:00,81.28,81.49,81.28,81.45,58850.0,71.7199,71.9052,71.7199,71.8699,58850.0
2021-04-08 15:00:00,81.43,81.43,81.32,81.36,67823.0,71.8523,71.8523,71.7552,71.7905,67823.0
2021-04-08 15:30:00,81.37,81.46,81.03,81.1,259566.0,71.7993,71.8787,71.4993,71.5611,259566.0
2021-04-09 09:30:00,81.1,81.48,80.87,80.96,64453.0,71.5611,71.8964,71.3581,71.4375,64453.0
2021-04-09 10:00:00,80.96,81.09,80.78,81.05,40205.0,71.4375,71.5523,71.2787,71.517,40205.0
2021-04-09 10:30:00,81.02,81.19,80.98,81.0,46064.0,71.4905,71.6405,71.4552,71.4728,46064.0
2021-04-09 11:00:00,80.99,81.14,80.86,81.13,25529.0,71.464,71.5964,71.3493,71.5875,25529.0
2021-04-09 11:30:00,81.14,81.17,80.87,80.97,26348.0,71.5964,71.6228,71.3581,71.4464,26348.0
2021-04-09 12:00:00,80.97,80.99,80.69,80.78,39438.0,71.4464,71.464,71.1993,71.2787,39438.0
2021-04-09 12:30:00,80.81,80.85,80.62,80.62,42123.0,71.3052,71.3405,71.1375,71.1375,42123.0
2021-04-09 13:00:00,80.63,80.76,80.51,80.73,35536.0,71.1464,71.2611,71.0405,71.2346,35536.0
2021-04-09 13:30:00,80.73,80.77,80.5,80.65,38833.0,71.2346,71.2699,71.0316,71.164,38833.0
2021-04-09 14:00:00,80.65,80.66,80.41,80.41,50539.0,71.164,71.1728,70.9522,70.9522,50539.0
2021-04-09 14:30:00,80.42,80.58,80.27,80.46,91222.0,70.9611,71.1022,70.8287,70.9964,91222.0
2021-04-09 15:00:00,80.46,80.6,80.37,80.55,63414.0,70.9964,71.1199,70.9169,71.0758,63414.0
2021-04-09 15:30:00,80.56,80.6,80.42,80.54,269914.0,71.0846,71.1199,70.9611,71.0669,269914.0
2021-04-12 09:30:00,80.86,81.56,80.63,81.51,75833.0,71.3493,71.967,71.1464,71.9229,75833.0
2021-04-12 10:00:00,81.5,81.52,81.21,81.31,63059.0,71.914,71.9317,71.6581,71.7464,63059.0
2021-04-12 10:30:00,81.29,81.36,80.98,80.99,82876.0,71.7287,71.7905,71.4552,71.464,82876.0
2021-04-12 11:00:00,80.99,81.22,80.93,80.93,54793.0,71.464,71.667,71.4111,71.4111,54793.0
2021-04-12 11:30:00,80.93,81.2,80.89,81.08,47875.0,71.4111,71.6493,71.3758,71.5434,47875.0
2021-04-12 12:00:00,81.08,81.13,80.87,80.91,31856.0,71.5434,71.5875,71.3581,71.3934,31856.0
2021-04-12 12:30:00,80.87,81.04,80.84,80.88,32062.0,71.3581,71.5081,71.3317,71.367,32062.0
2021-04-12 13:00:00,80.89,80.92,80.83,80.89,57385.0,71.3758,71.4022,71.3228,71.3758,57385.0
2021-04-12 13:30:00,80.87,80.9,80.7,80.72,53091.0,71.3581,71.3846,71.2081,71.2258,53091.0
2021-04-12 14:00:00,80.73,80.77,80.47,80.52,62232.0,71.2346,71.2699,71.0052,71.0493,62232.0
2021-04-12 14:30:00,80.54,80.63,80.45,80.6,65810.0,71.0669,71.1464,70.9875,71.1199,65810.0
2021-04-12 15:00:00,80.61,80.74,80.39,80.39,90677.0,71.1287,71.2434,70.9346,70.9346,90677.0
2021-04-12 15:30:00,80.4,80.77,80.39,80.72,254416.0,70.9434,71.2699,70.9346,71.2258,254416.0
2021-04-13 09:30:00,81.42,81.74,80.84,81.13,139184.0,71.8434,72.1258,71.3317,71.5875,139184.0
2021-04-13 10:00:00,81.17,81.8,81.12,81.57,40786.0,71.6228,72.1787,71.5787,71.9758,40786.0
2021-04-13 10:30:00,81.59,81.75,81.53,81.63,37053.0,71.9934,72.1346,71.9405,72.0287,37053.0
2021-04-13 11:00:00,81.61,81.84,81.53,81.83,40023.0,72.0111,72.214,71.9405,72.2052,40023.0
2021-04-13 11:30:00,81.85,82.24,81.76,82.17,33851.0,72.2229,72.567,72.1434,72.5052,33851.0
2021-04-13 12:00:00,82.16,82.32,82.11,82.32,27909.0,72.4964,72.6376,72.4523,72.6376,27909.0
2021-04-13 12:30:00,82.31,82.45,82.26,82.35,26049.0,72.6288,72.7523,72.5846,72.6641,26049.0
2021-04-13 13:00:00,82.36,82.39,82.24,82.3,42625.0,72.6729,72.6993,72.567,72.6199,42625.0
2021-04-13 13:30:00,82.29,82.29,82.04,82.07,21852.0,72.6111,72.6111,72.3905,72.417,21852.0
2021-04-13 14:00:00,82.07,82.13,81.99,82.08,31368.0,72.417,72.4699,72.3464,72.4258,31368.0
2021-04-13 14:30:00,82.07,82.3,82.02,82.27,39912.0,72.417,72.6199,72.3729,72.5935,39912.0
2021-04-13 15:00:00,82.28,82.42,82.1,82.17,60778.0,72.6023,72.7258,72.4435,72.5052,60778.0
2021-04-13 15:30:00,82.15,82.38,82.06,82.28,287268.0,72.4876,72.6905,72.4082,72.6023,287268.0
2021-04-14 09:30:00,81.77,82.5,81.77,81.84,61930.0,72.1523,72.7964,72.1523,72.214,61930.0
2021-04-14 10:00:00,81.86,82.25,81.83,82.25,23695.0,72.2317,72.5758,72.2052,72.5758,23695.0
2021-04-14 10:30:00,82.22,82.24,81.76,81.93,35310.0,72.5493,72.567,72.1434,72.2935,35310.0
2021-04-14 11:00:00,81.92,82.39,81.91,82.38,48636.0,72.2846,72.6993,72.2758,72.6905,48636.0
2021-04-14 11:30:00,82.36,82.37,82.19,82.25,97072.0,72.6729,72.6817,72.5229,72.5758,97072.0
2021-04-14 12:00:00,82.24,82.38,82.22,82.26,39646.0,72.567,72.6905,72.5493,72.5846,39646.0
2021-04-14 12:30:00,82.26,82.53,82.24,82.47,31262.0,72.5846,72.8229,72.567,72.7699,31262.0
2021-04-14 13:00:00,82.48,82.63,82.42,82.58,27164.0,72.7788,72.9111,72.7258,72.867,27164.0
2021-04-14 13:30:00,82.6,82.66,82.42,82.47,28260.0,72.8846,72.9376,72.7258,72.7699,28260.0
2021-04-14 14:00:00,82.52,82.52,82.28,82.34,34895.0,72.8141,72.8141,72.6023,72.6552,34895.0
2021-04-14 14:30:00,82.33,82.39,82.19,82.34,35967.0,72.6464,72.6993,72.5229,72.6552,35967.0
2021-04-14 15:00:00,82.34,82.53,82.31,82.44,109006.0,72.6552,72.8229,72.6288,72.7435,109006.0
2021-04-14 15:30:00,82.43,82.67,82.31,82.64,183295.0,72.7346,72.9464,72.6288,72.9199,183295.0
2021-04-15 09:30:00,82.8,83.31,82.8,82.92,69701.0,73.0611,73.5111,73.0611,73.167,69701.0
2021-04-15 10:00:00,82.95,83.42,82.92,83.21,41430.0,73.1935,73.6082,73.167,73.4229,41430.0
2021-04-15 10:30:00,83.22,83.45,83.18,83.2,31639.0,73.4317,73.6347,73.3964,73.4141,31639.0
2021-04-15 11:00:00,83.21,83.29,82.95,83.04,80240.0,73.4229,73.4935,73.1935,73.2729,80240.0
2021-04-15 11:30:00,83.06,83.15,82.8,82.89,42641.0,73.2905,73.37,73.0611,73.1405,42641.0
2021-04-15 12:00:00,82.88,83.19,82.86,83.18,40998.0,73.1317,73.4052,73.1141,73.3964,40998.0
2021-04-15 12:30:00,83.17,83.32,83.07,83.25,44453.0,73.3876,73.52,73.2994,73.4582,44453.0
2021-04-15 13:00:00,83.25,83.28,83.12,83.16,43666.0,73.4582,73.4847,73.3435,73.3788,43666.0
2021-04-15 13:30:00,83.14,83.37,83.05,83.28,28959.0,73.3611,73.5641,73.2817,73.4847,28959.0
2021-04-15 14:00:00,83.3,83.38,83.2,83.37,23799.0,73.5023,73.5729,73.4141,73.5641,23799.0
2021-04-15 14:30:00,83.37,83.45,83.21,83.28,38221.0,73.5641,73.6347,73.4229,73.4847,38221.0
2021-04-15 15:00:00,83.26,83.45,83.25,83.43,59176.0,73.467,73.6347,73.4582,73.617,59176.0
2021-04-15 15:30:00,83.43,83.75,83.41,83.58,159667.0,73.617,73.8994,73.5994,73.7494,159667.0
2021-04-16 09:30:00,83.95,84.46,83.7,84.45,194702.0,74.0759,74.5259,73.8553,74.517,194702.0
2021-04-16 10:00:00,84.46,84.46,84.05,84.31,43944.0,74.5259,74.5259,74.1641,74.3935,43944.0
2021-04-16 10:30:00,84.29,84.4,84.15,84.35,35533.0,74.3759,74.4729,74.2523,74.4288,35533.0
2021-04-16 11:00:00,84.37,84.52,84.17,84.17,27114.0,74.4465,74.5788,74.27,74.27,27114.0
2021-04-16 11:30:00,84.19,84.34,84.05,84.23,21344.0,74.2876,74.42,74.1641,74.3229,21344.0
2021-04-16 12:00:00,84.23,84.41,84.17,84.39,23770.0,74.3229,74.4818,74.27,74.4641,23770.0
2021-04-16 12:30:00,84.39,84.44,84.35,84.4,24298.0,74.4641,74.5082,74.4288,74.4729,24298.0
2021-04-16 13:00:00,84.4,84.45,84.29,84.45,26451.0,74.4729,74.517,74.3759,74.517,26451.0
2021-04-16 13:30:00,84.44,84.58,84.42,84.53,34524.0,74.5082,74.6318,74.4906,74.5876,34524.0
2021-04-16 14:00:00,84.54,84.63,84.43,84.6,36685.0,74.5965,74.6759,74.4994,74.6494,36685.0
2021-04-16 14:30:00,84.62,84.66,84.52,84.56,63367.0,74.6671,74.7023,74.5788,74.6141,63367.0
2021-04-16 15:00:00,84.56,84.62,84.38,84.42,69538.0,74.6141,74.6671,74.4553,74.4906,69538.0
2021-04-16 15:30:00,84.44,84.6,84.21,84.23,232283.0,74.5082,74.6494,74.3053,74.3229,232283.0
2021-04-19 09:30:00,84.43,84.49,83.78,83.88,118074.0,74.4994,74.5523,73.9259,74.0141,118074.0
2021-04-19 10:00:00,83.88,84.01,83.73,83.77,37401.0,74.0141,74.1288,73.8817,73.917,37401.0
2021-04-19 10:30:00,83.78,84.09,83.76,84.0,44614.0,73.9259,74.1994,73.9082,74.12,44614.0
2021-04-19 11:00:00,83.99,84.12,83.9,84.08,39976.0,74.1112,74.2259,74.0317,74.1906,39976.0
2021-04-19 11:30:00,84.1,84.12,83.82,84.02,24774.0,74.2082,74.2259,73.9611,74.1376,24774.0
2021-04-19 12:00:00,84.02,84.06,83.9,83.94,39444.0,74.1376,74.1729,74.0317,74.067,39444.0
2021-04-19 12:30:00,83.95,84.14,83.87,83.98,37002.0,74.0759,74.2435,74.0053,74.1023,37002.0
2021-04-19 13:00:00,83.98,84.0,83.77,83.83,36682.0,74.1023,74.12,73.917,73.97,36682.0
2021-04-19 13:30:00,83.87,83.97,83.69,83.8,34064.0,74.0053,74.0935,73.8464,73.9435,34064.0
2021-04-19 14:00:00,83.8,83.9,83.63,83.66,36058.0,73.9435,74.0317,73.7935,73.82,36058.0
2021-04-19 14:30:00,83.64,83.86,83.64,83.86,38418.0,73.8023,73.9964,73.8023,73.9964,38418.0
2021-04-19 15:00:00,83.83,83.86,83.69,83.73,39818.0,73.97,73.9964,73.8464,73.8817,39818.0
2021-04-19 15:30:00,83.74,83.89,83.7,83.79,206303.0,73.8906,74.0229,73.8553,73.9347,206303.0
2021-04-20 09:30:00,84.07,84.78,83.37,84.67,44976.0,74.1817,74.8082,73.5641,74.7112,44976.0
2021-04-20 10:00:00,84.69,84.81,84.55,84.57,42528.0,74.7288,74.8347,74.6053,74.6229,42528.0
2021-04-20 10:30:00,84.61,85.05,84.6,85.03,47526.0,74.6582,75.0465,74.6494,75.0288,47526.0
2021-04-20 11:00:00,85.04,85.62,84.99,85.59,39724.0,75.0377,75.5494,74.9935,75.523,39724.0
2021-04-20 11:30:00,85.6,85.6,85.3,85.37,94554.0,75.5318,75.5318,75.2671,75.3288,94554.0
2021-04-20 12:00:00,85.37,85.74,85.37,85.71,68946.0,75.3288,75.6553,75.3288,75.6288,68946.0
2021-04-20 12:30:00,85.72,85.89,85.66,85.79,32652.0,75.6377,75.7877,75.5847,75.6994,32652.0
2021-04-20 13:00:00,85.79,85.85,85.57,85.63,163093.0,75.6994,75.7524,75.5053,75.5583,163093.0
2021-04-20 13:30:00,85.63,85.83,85.63,85.75,34151.0,75.5583,75.7347,75.5583,75.6641,34151.0
2021-04-20 14:00:00,85.76,85.9,85.73,85.87,26032.0,75.673,75.7965,75.6465,75.77,26032.0
2021-04-20 14:30:00,85.91,86.12,85.83,86.07,89949.0,75.8053,75.9906,75.7347,75.9465,89949.0
2021-04-20 15:00:00,86.06,86.17,85.97,86.03,81836.0,75.9377,76.0347,75.8583,75.9112,81836.0
2021-04-20 15:30:00,86.03,86.13,85.84,85.86,195569.0,75.9112,75.9994,75.7436,75.7612,195569.0
2021-04-21 09:30:00,85.89,86.56,85.61,85.95,41820.0,75.7877,76.3789,75.5406,75.8406,41820.0
2021-04-21 10:00:00,85.93,85.97,85.38,85.59,18331.0,75.823,75.8583,75.3377,75.523,18331.0
2021-04-21 10:30:00,85.53,85.6,85.09,85.31,19476.0,75.47,75.5318,75.0818,75.2759,19476.0
2021-04-21 11:00:00,85.33,85.55,85.28,85.47,22256.0,75.2935,75.4877,75.2494,75.4171,22256.0
2021-04-21 11:30:00,85.49,85.6,85.43,85.43,28381.0,75.4347,75.5318,75.3818,75.3818,28381.0
2021-04-21 12:00:00,85.45,85.47,85.27,85.31,17449.0,75.3994,75.4171,75.2406,75.2759,17449.0
2021-04-21 12:30:00,85.32,85.4,85.16,85.4,23391.0,75.2847,75.3553,75.1435,75.3553,23391.0
2021-04-21 13:00:00,85.41,85.57,85.4,85.55,22982.0,75.3641,75.5053,75.3553,75.4877,22982.0
2021-04-21 13:30:00,85.54,85.57,85.41,85.44,31252.0,75.4788,75.5053,75.3641,75.3906,31252.0
2021-04-21 14:00:00,85.45,85.49,85.39,85.45,34105.0,75.3994,75.4347,75.3465,75.3994,34105.0
2021-04-21 14:30:00,85.46,85.47,85.31,85.38,22949.0,75.4083,75.4171,75.2759,75.3377,22949.0
2021-04-21 15:00:00,85.39,85.44,85.3,85.41,32256.0,75.3465,75.3906,75.2671,75.3641,32256.0
2021-04-21 15:30:00,85.4,85.54,85.03,85.08,175210.0,75.3553,75.4788,75.0288,75.0729,175210.0
2021-04-22 09:30:00,84.91,85.14,84.08,85.03,69789.0,74.9229,75.1259,74.1906,75.0288,69789.0
2021-04-22 10:00:00,85.09,85.15,84.85,84.92,22603.0,75.0818,75.1347,74.87,74.9318,22603.0
2021-04-22 10:30:00,84.91,85.1,84.9,85.02,19809.0,74.9229,75.0906,74.9141,75.02,19809.0
2021-04-22 11:00:00,85.01,85.27,85.0,85.03,25911.0,75.0112,75.2406,75.0024,75.0288,25911.0
2021-04-22 11:30:00,85.04,85.09,84.91,85.01,22767.0,75.0377,75.0818,74.9229,75.0112,22767.0
2021-04-22 12:00:00,84.99,85.1,84.96,85.04,17544.0,74.9935,75.0906,74.9671,75.0377,17544.0
2021-04-22 12:30:00,85.04,85.1,84.91,84.94,24163.0,75.0377,75.0906,74.9229,74.9494,24163.0
2021-04-22 13:00:00,84.92,85.07,84.75,84.95,31105.0,74.9318,75.0641,74.7818,74.9582,31105.0
2021-04-22 13:30:00,84.94,85.05,84.91,84.98,30033.0,74.9494,75.0465,74.9229,74.9847,30033.0
2021-04-22 14:00:00,84.98,85.14,84.97,85.1,24391.0,74.9847,75.1259,74.9759,75.0906,24391.0
2021-04-22 14:30:00,85.09,85.26,84.99,85.1,39240.0,75.0818,75.2318,74.9935,75.0906,39240.0
2021-04-22 15:00:00,85.09,85.09,84.88,85.03,41598.0,75.0818,75.0818,74.8965,75.0288,41598.0
2021-04-22 15:30:00,85.05,85.05,84.8,84.82,269630.0,75.0465,75.0465,74.8259,74.8435,269630.0
2021-04-23 09:30:00,84.78,85.14,84.32,84.71,30928.0,74.8082,75.1259,74.4023,74.7465,30928.0
2021-04-23 10:00:00,84.69,84.76,84.49,84.53,16748.0,74.7288,74.7906,74.5523,74.5876,16748.0
2021-04-23 10:30:00,84.55,85.16,84.55,85.13,30667.0,74.6053,75.1435,74.6053,75.1171,30667.0
2021-04-23 11:00:00,85.08,85.08,84.92,84.97,32345.0,75.0729,75.0729,74.9318,74.9759,32345.0
2021-04-23 11:30:00,84.97,85.09,84.9,85.0,18558.0,74.9759,75.0818,74.9141,75.0024,18558.0
2021-04-23 12:00:00,85.01,85.18,84.98,85.12,16019.0,75.0112,75.1612,74.9847,75.1082,16019.0
2021-04-23 12:30:00,85.11,85.14,84.95,84.96,94172.0,75.0994,75.1259,74.9582,74.9671,94172.0
2021-04-23 13:00:00,84.95,85.01,84.87,84.9,31070.0,74.9582,75.0112,74.8876,74.9141,31070.0
2021-04-23 13:30:00,84.89,85.02,84.88,84.93,22057.0,74.9053,75.02,74.8965,74.9406,22057.0
2021-04-23 14:00:00,84.94,85.01,84.81,84.88,27588.0,74.9494,75.0112,74.8347,74.8965,27588.0
2021-04-23 14:30:00,84.87,84.9,84.72,84.77,39141.0,74.8876,74.9141,74.7553,74.7994,39141.0
2021-04-23 15:00:00,84.77,84.86,84.74,84.86,35440.0,74.7994,74.8788,74.7729,74.8788,35440.0
2021-04-23 15:30:00,84.87,85.19,84.74,84.78,135271.0,74.8876,75.17,74.7729,74.8082,135271.0
2021-04-26 09:30:00,84.94,85.0,84.2,84.34,37097.0,74.9494,75.0024,74.2965,74.42,37097.0
2021-04-26 10:00:00,84.45,84.56,84.34,84.39,16428.0,74.517,74.6141,74.42,74.4641,16428.0
2021-04-26 10:30:00,84.39,84.57,84.29,84.5,20096.0,74.4641,74.6229,74.3759,74.5612,20096.0
2021-04-26 11:00:00,84.49,84.5,84.16,84.31,20947.0,74.5523,74.5612,74.2612,74.3935,20947.0
2021-04-26 11:30:00,84.34,84.43,84.28,84.35,25118.0,74.42,74.4994,74.367,74.4288,25118.0
2021-04-26 12:00:00,84.36,84.46,84.28,84.31,13464.0,74.4376,74.5259,74.367,74.3935,13464.0
2021-04-26 12:30:00,84.27,84.34,84.23,84.23,17058.0,74.3582,74.42,74.3229,74.3229,17058.0
2021-04-26 13:00:00,84.25,84.38,84.2,84.38,21992.0,74.3406,74.4553,74.2965,74.4553,21992.0
2021-04-26 13:30:00,84.37,84.4,84.27,84.34,20404.0,74.4465,74.4729,74.3582,74.42,20404.0
2021-04-26 14:00:00,84.32,84.4,84.28,84.38,25835.0,74.4023,74.4729,74.367,74.4553,25835.0
2021-04-26 14:30:00,84.39,84.45,84.35,84.42,27969.0,74.4641,74.517,74.4288,74.4906,27969.0
2021-04-26 15:00:00,84.41,84.47,84.31,84.31,32722.0,74.4818,74.5347,74.3935,74.3935,32722.0
2021-04-26 15:30:00,84.31,84.35,84.15,84.17,163794.0,74.3935,74.4288,74.2523,74.27,163794.0
2021-04-27 09:30:00,84.02,84.13,83.56,83.81,43196.0,74.1376,74.2347,73.7317,73.9523,43196.0
2021-04-27 10:00:00,83.8,84.02,83.76,84.0,23025.0,73.9435,74.1376,73.9082,74.12,23025.0
2021-04-27 10:30:00,83.99,84.03,83.87,83.91,19219.0,74.1112,74.1464,74.0053,74.0406,19219.0
2021-04-27 11:00:00,83.89,83.95,83.73,83.77,14358.0,74.0229,74.0759,73.8817,73.917,14358.0
2021-04-27 11:30:00,83.76,83.9,83.72,83.8,12869.0,73.9082,74.0317,73.8729,73.9435,12869.0
2021-04-27 12:00:00,83.8,83.95,83.77,83.94,20308.0,73.9435,74.0759,73.917,74.067,20308.0
2021-04-27 12:30:00,83.93,84.0,83.88,83.98,20389.0,74.0582,74.12,74.0141,74.1023,20389.0
2021-04-27 13:00:00,83.97,84.15,83.92,84.05,51517.0,74.0935,74.2523,74.0494,74.1641,51517.0
2021-04-27 13:30:00,84.04,84.11,83.99,84.03,18246.0,74.1553,74.217,74.1112,74.1464,18246.0
2021-04-27 14:00:00,84.03,84.12,83.93,83.97,18131.0,74.1464,74.2259,74.0582,74.0935,18131.0
2021-04-27 14:30:00,83.97,84.02,83.8,83.85,20563.0,74.0935,74.1376,73.9435,73.9876,20563.0
2021-04-27 15:00:00,83.84,83.86,83.74,83.81,29628.0,73.9788,73.9964,73.8906,73.9523,29628.0
2021-04-27 15:30:00,83.81,83.82,83.43,83.46,125851.0,73.9523,73.9611,73.617,73.6435,125851.0
2021-04-28 09:30:00,83.76,83.91,83.5,83.69,28568.0,73.9082,74.0406,73.6788,73.8464,28568.0
2021-04-28 10:00:00,83.69,83.72,83.31,83.49,10941.0,73.8464,73.8729,73.5111,73.67,10941.0
2021-04-28 10:30:00,83.53,83.74,83.3,83.36,14123.0,73.7053,73.8906,73.5023,73.5553,14123.0
2021-04-28 11:00:00,83.37,83.76,83.36,83.71,23129.0,73.5641,73.9082,73.5553,73.8641,23129.0
2021-04-28 11:30:00,83.68,83.68,83.39,83.48,8750.0,73.8376,73.8376,73.5817,73.6611,8750.0
2021-04-28 12:00:00,83.47,83.65,83.46,83.59,13228.0,73.6523,73.8111,73.6435,73.7582,13228.0
2021-04-28 12:30:00,83.59,83.6,83.43,83.48,17584.0,73.7582,73.767,73.617,73.6611,17584.0
2021-04-28 13:00:00,83.48,83.59,83.42,83.56,11224.0,73.6611,73.7582,73.6082,73.7317,11224.0
2021-04-28 13:30:00,83.56,83.64,83.53,83.62,10815.0,73.7317,73.8023,73.7053,73.7847,10815.0
2021-04-28 14:00:00,83.62,83.62,83.35,83.56,24643.0,73.7847,73.7847,73.5464,73.7317,24643.0
2021-04-28 14:30:00,83.57,83.69,83.5,83.51,16133.0,73.7406,73.8464,73.6788,73.6876,16133.0
2021-04-28 15:00:00,83.53,83.6,83.45,83.58,13861.0,73.7053,73.767,73.6347,73.7494,13861.0
2021-04-28 15:30:00,83.56,83.68,83.5,83.65,105867.0,73.7317,73.8376,73.6788,73.8111,105867.0
2021-04-29 09:30:00,83.69,84.28,83.69,83.95,28178.0,73.8464,74.367,73.8464,74.0759,28178.0
2021-04-29 10:00:00,83.94,84.28,83.92,84.14,13357.0,74.067,74.367,74.0494,74.2435,13357.0
2021-04-29 10:30:00,84.13,84.5,84.1,84.25,20223.0,74.2347,74.5612,74.2082,74.3406,20223.0
2021-04-29 11:00:00,84.25,84.27,84.07,84.1,15132.0,74.3406,74.3582,74.1817,74.2082,15132.0
2021-04-29 11:30:00,84.12,84.36,84.07,84.28,15604.0,74.2259,74.4376,74.1817,74.367,15604.0
2021-04-29 12:00:00,84.28,84.51,84.28,84.45,13954.0,74.367,74.57,74.367,74.517,13954.0
2021-04-29 12:30:00,84.46,84.46,84.25,84.34,19927.0,74.5259,74.5259,74.3406,74.42,19927.0
2021-04-29 13:00:00,84.35,84.43,84.27,84.31,27923.0,74.4288,74.4994,74.3582,74.3935,27923.0
2021-04-29 13:30:00,84.31,84.41,84.23,84.23,14264.0,74.3935,74.4818,74.3229,74.3229,14264.0
2021-04-29 14:00:00,84.24,84.3,84.16,84.25,23017.0,74.3317,74.3847,74.2612,74.3406,23017.0
2021-04-29 14:30:00,84.26,84.32,84.15,84.15,32753.0,74.3494,74.4023,74.2523,74.2523,32753.0
2021-04-29 15:00:00,84.17,84.27,84.16,84.22,51104.0,74.27,74.3582,74.2612,74.3141,51104.0
2021-04-29 15:30:00,84.22,84.27,84.1,84.13,178594.0,74.3141,74.3582,74.2082,74.2347,178594.0
2021-04-30 09:30:00,84.44,84.75,83.81,83.87,22138.0,74.5082,74.7818,73.9523,74.0053,22138.0
2021-04-30 10:00:00,83.88,84.29,83.88,84.25,28861.0,74.0141,74.3759,74.0141,74.3406,28861.0
2021-04-30 10:30:00,84.23,84.49,84.18,84.49,43305.0,74.3229,74.5523,74.2788,74.5523,43305.0
2021-04-30 11:00:00,84.51,84.69,84.47,84.51,40017.0,74.57,74.7288,74.5347,74.57,40017.0
2021-04-30 11:30:00,84.52,84.54,84.38,84.52,42649.0,74.5788,74.5965,74.4553,74.5788,42649.0
2021-04-30 12:00:00,84.52,84.61,84.45,84.58,24929.0,74.5788,74.6582,74.517,74.6318,24929.0
2021-04-30 12:30:00,84.59,84.66,84.5,84.5,28236.0,74.6406,74.7023,74.5612,74.5612,28236.0
2021-04-30 13:00:00,84.5,84.59,84.38,84.59,26360.0,74.5612,74.6406,74.4553,74.6406,26360.0
2021-04-30 13:30:00,84.57,84.6,84.42,84.48,43743.0,74.6229,74.6494,74.4906,74.5435,43743.0
2021-04-30 14:00:00,84.48,84.61,84.45,84.59,30159.0,74.5435,74.6582,74.517,74.6406,30159.0
2021-04-30 14:30:00,84.59,84.66,84.54,84.6,24733.0,74.6406,74.7023,74.5965,74.6494,24733.0
2021-04-30 15:00:00,84.63,84.75,84.59,84.74,67536.0,74.6759,74.7818,74.6406,74.7729,67536.0
2021-04-30 15:30:00,84.75,84.95,84.59,84.84,358122.0,74.7818,74.9582,74.6406,74.8612,358122.0
2021-05-03 09:30:00,84.94,85.0,84.62,85.0,54761.0,74.9494,75.0024,74.6671,75.0024,54761.0
2021-05-03 10:00:00,84.95,85.17,84.7,85.17,24896.0,74.9582,75.1524,74.7376,75.1524,24896.0
2021-05-03 10:30:00,85.17,85.64,85.1,85.61,68171.0,75.1524,75.5671,75.0906,75.5406,68171.0
2021-05-03 11:00:00,85.61,85.63,85.23,85.39,49065.0,75.5406,75.5583,75.2053,75.3465,49065.0
2021-05-03 11:30:00,85.38,85.44,85.27,85.41,65519.0,75.3377,75.3906,75.2406,75.3641,65519.0
2021-05-03 12:00:00,85.42,85.5,85.35,85.44,32960.0,75.373,75.4435,75.3112,75.3906,32960.0
2021-05-03 12:30:00,85.44,85.7,85.44,85.66,33067.0,75.3906,75.62,75.3906,75.5847,33067.0
2021-05-03 13:00:00,85.67,85.74,85.6,85.71,23538.0,75.5936,75.6553,75.5318,75.6288,23538.0
2021-05-03 13:30:00,85.71,85.73,85.59,85.69,29320.0,75.6288,75.6465,75.523,75.6112,29320.0
2021-05-03 14:00:00,85.7,85.78,85.44,85.46,69982.0,75.62,75.6906,75.3906,75.4083,69982.0
2021-05-03 14:30:00,85.47,85.5,85.38,85.46,43819.0,75.4171,75.4435,75.3377,75.4083,43819.0
2021-05-03 15:00:00,85.46,85.48,85.27,85.38,55443.0,75.4083,75.4259,75.2406,75.3377,55443.0
2021-05-03 15:30:00,85.37,85.37,85.01,85.15,202610.0,75.3288,75.3288,75.0112,75.1347,202610.0
2021-05-04 09:30:00,85.29,85.37,84.91,85.33,42142.0,75.2582,75.3288,74.9229,75.2935,42142.0
2021-05-04 10:00:00,85.39,85.56,84.95,84.95,28896.0,75.3465,75.4965,74.9582,74.9582,28896.0
2021-05-04 10:30:00,84.96,84.98,84.64,84.92,22548.0,74.9671,74.9847,74.6847,74.9318,22548.0
2021-05-04 11:00:00,85.0,85.05,84.77,84.83,18676.0,75.0024,75.0465,74.7994,74.8524,18676.0
2021-05-04 11:30:00,84.8,84.93,84.7,84.8,18545.0,74.8259,74.9406,74.7376,74.8259,18545.0
2021-05-04 12:00:00,84.82,84.95,84.75,84.84,15344.0,74.8435,74.9582,74.7818,74.8612,15344.0
2021-05-04 12:30:00,84.84,84.91,84.76,84.77,21962.0,74.8612,74.9229,74.7906,74.7994,21962.0
2021-05-04 13:00:00,84.78,84.81,84.72,84.78,15968.0,74.8082,74.8347,74.7553,74.8082,15968.0
2021-05-04 13:30:00,84.8,84.92,84.68,84.92,42756.0,74.8259,74.9318,74.72,74.9318,42756.0
2021-05-04 14:00:00,84.93,85.03,84.92,85.01,29626.0,74.9406,75.0288,74.9318,75.0112,29626.0
2021-05-04 14:30:00,85.03,85.15,85.0,85.09,37196.0,75.0288,75.1347,75.0024,75.0818,37196.0
2021-05-04 15:00:00,85.08,85.21,85.04,85.2,101478.0,75.0729,75.1877,75.0377,75.1788,101478.0
2021-05-04 15:30:00,85.2,85.32,85.09,85.22,217581.0,75.1788,75.2847,75.0818,75.1965,217581.0
2021-05-05 09:30:00,85.12,85.12,84.0,84.21,36241.0,75.1082,75.1082,74.12,74.3053,36241.0
2021-05-05 10:00:00,84.13,84.27,83.98,84.05,27864.0,74.2347,74.3582,74.1023,74.1641,27864.0
2021-05-05 10:30:00,84.07,84.07,83.58,83.6,25564.0,74.1817,74.1817,73.7494,73.767,25564.0
2021-05-05 11:00:00,83.61,83.76,83.47,83.75,28909.0,73.7758,73.9082,73.6523,73.8994,28909.0
2021-05-05 11:30:00,83.76,83.78,83.55,83.6,27422.0,73.9082,73.9259,73.7229,73.767,27422.0
2021-05-05 12:00:00,83.58,83.86,83.53,83.81,24871.0,73.7494,73.9964,73.7053,73.9523,24871.0
2021-05-05 12:30:00,83.83,84.05,83.83,83.96,25108.0,73.97,74.1641,73.97,74.0847,25108.0
2021-05-05 13:00:00,83.96,83.97,83.84,83.88,30080.0,74.0847,74.0935,73.9788,74.0141,30080.0
2021-05-05 13:30:00,83.87,83.92,83.78,83.8,18551.0,74.0053,74.0494,73.9259,73.9435,18551.0
2021-05-05 14:00:00,83.81,83.9,83.75,83.77,25913.0,73.9523,74.0317,73.8994,73.917,25913.0
2021-05-05 14:30:00,83.77,83.9,83.77,83.89,29515.0,73.917,74.0317,73.917,74.0229,29515.0
2021-05-05 15:00:00,83.88,84.34,83.87,84.33,38897.0,74.0141,74.42,74.0053,74.4112,38897.0
2021-05-05 15:30:00,84.32,84.41,84.08,84.33,167672.0,74.4023,74.4818,74.1906,74.4112,167672.0
2021-05-06 09:30:00,84.67,84.96,84.43,84.59,30056.0,74.7112,74.9671,74.4994,74.6406,30056.0
2021-05-06 10:00:00,84.56,84.89,84.55,84.63,28227.0,74.6141,74.9053,74.6053,74.6759,28227.0
2021-05-06 10:30:00,84.6,84.71,84.27,84.36,19706.0,74.6494,74.7465,74.3582,74.4376,19706.0
2021-05-06 11:00:00,84.38,84.72,84.37,84.65,24885.0,74.4553,74.7553,74.4465,74.6935,24885.0
2021-05-06 11:30:00,84.61,84.82,84.57,84.65,22320.0,74.6582,74.8435,74.6229,74.6935,22320.0
2021-05-06 12:00:00,84.64,84.75,84.57,84.66,13705.0,74.6847,74.7818,74.6229,74.7023,13705.0
2021-05-06 12:30:00,84.64,84.73,84.51,84.62,15376.0,74.6847,74.7641,74.57,74.6671,15376.0
2021-05-06 13:00:00,84.64,84.78,84.58,84.76,19027.0,74.6847,74.8082,74.6318,74.7906,19027.0
2021-05-06 13:30:00,84.75,85.04,84.74,84.99,19231.0,74.7818,75.0377,74.7729,74.9935,19231.0
2021-05-06 14:00:00,84.97,85.22,84.89,85.2,92613.0,74.9759,75.1965,74.9053,75.1788,92613.0
2021-05-06 14:30:00,85.2,85.25,84.99,85.01,35701.0,75.1788,75.223,74.9935,75.0112,35701.0
2021-05-06 15:00:00,85.0,85.01,84.75,84.91,37249.0,75.0024,75.0112,74.7818,74.9229,37249.0
2021-05-06 15:30:00,84.92,85.2,84.88,85.15,176398.0,74.9318,75.1788,74.8965,75.1347,176398.0
2021-05-07 09:30:00,85.01,85.55,84.96,85.48,34381.0,75.0112,75.4877,74.9671,75.4259,34381.0
2021-05-07 10:00:00,85.48,86.0,85.46,85.73,136683.0,75.4259,75.8847,75.4083,75.6465,136683.0
2021-05-07 10:30:00,85.77,85.81,85.5,85.6,32494.0,75.6818,75.7171,75.4435,75.5318,32494.0
2021-05-07 11:00:00,85.63,85.82,85.57,85.66,33028.0,75.5583,75.7259,75.5053,75.5847,33028.0
2021-05-07 11:30:00,85.66,85.83,85.64,85.75,21889.0,75.5847,75.7347,75.5671,75.6641,21889.0
2021-05-07 12:00:00,85.77,85.8,85.52,85.56,20977.0,75.6818,75.7083,75.4612,75.4965,20977.0
2021-05-07 12:30:00,85.54,85.58,85.43,85.43,28711.0,75.4788,75.5141,75.3818,75.3818,28711.0
2021-05-07 13:00:00,85.45,85.59,85.44,85.57,26944.0,75.3994,75.523,75.3906,75.5053,26944.0
2021-05-07 13:30:00,85.57,85.63,85.48,85.63,30760.0,75.5053,75.5583,75.4259,75.5583,30760.0
2021-05-07 14:00:00,85.65,85.76,85.56,85.56,45574.0,75.5759,75.673,75.4965,75.4965,45574.0
2021-05-07 14:30:00,85.57,85.67,85.46,85.46,43068.0,75.5053,75.5936,75.4083,75.4083,43068.0
2021-05-07 15:00:00,85.47,85.47,85.26,85.28,50195.0,75.4171,75.4171,75.2318,75.2494,50195.0
2021-05-07 15:30:00,85.28,85.37,84.81,84.95,315282.0,75.2494,75.3288,74.8347,74.9582,315282.0
2021-05-10 09:30:00,85.22,86.54,85.16,86.2,53754.0,75.1965,76.3612,75.1435,76.0612,53754.0
2021-05-10 10:00:00,86.21,86.33,85.97,86.28,45800.0,76.07,76.1759,75.8583,76.1318,45800.0
2021-05-10 10:30:00,86.26,86.78,86.26,86.64,39207.0,76.1142,76.573,76.1142,76.4495,39207.0
2021-05-10 11:00:00,86.61,86.61,86.34,86.45,41354.0,76.423,76.423,76.1847,76.2818,41354.0
2021-05-10 11:30:00,86.46,86.52,86.17,86.17,26919.0,76.2906,76.3436,76.0347,76.0347,26919.0
2021-05-10 12:00:00,86.14,86.17,85.8,85.83,28198.0,76.0083,76.0347,75.7083,75.7347,28198.0
2021-05-10 12:30:00,85.8,85.88,85.58,85.62,20207.0,75.7083,75.7789,75.5141,75.5494,20207.0
2021-05-10 13:00:00,85.67,86.21,85.67,86.14,40427.0,75.5936,76.07,75.5936,76.0083,40427.0
2021-05-10 13:30:00,86.16,86.21,86.0,86.07,19251.0,76.0259,76.07,75.8847,75.9465,19251.0
2021-05-10 14:00:00,86.13,86.13,85.81,85.87,18739.0,75.9994,75.9994,75.7171,75.77,18739.0
2021-05-10 14:30:00,85.88,86.24,85.83,86.21,37690.0,75.7789,76.0965,75.7347,76.07,37690.0
2021-05-10 15:00:00,86.2,86.29,86.0,86.13,32901.0,76.0612,76.1406,75.8847,75.9994,32901.0
2021-05-10 15:30:00,86.13,86.25,85.81,85.88,188408.0,75.9994,76.1053,75.7171,75.7789,188408.0
2021-05-11 09:30:00,85.84,86.07,83.34,83.68,132715.0,75.7436,75.9465,73.5376,73.8376,132715.0
2021-05-11 10:00:00,83.7,85.13,83.69,84.72,100320.0,73.8553,75.1171,73.8464,74.7553,100320.0
2021-05-11 10:30:00,84.72,84.77,83.92,84.0,91671.0,74.7553,74.7994,74.0494,74.12,91671.0
2021-05-11 11:00:00,84.01,84.27,83.52,84.13,57275.0,74.1288,74.3582,73.6964,74.2347,57275.0
2021-05-11 11:30:00,84.12,84.33,83.92,84.03,58151.0,74.2259,74.4112,74.0494,74.1464,58151.0
2021-05-11 12:00:00,84.02,84.02,83.48,83.53,71360.0,74.1376,74.1376,73.6611,73.7053,71360.0
2021-05-11 12:30:00,83.51,83.53,83.16,83.26,32114.0,73.6876,73.7053,73.3788,73.467,32114.0
2021-05-11 13:00:00,83.23,83.27,83.0,83.06,36659.0,73.4405,73.4758,73.2376,73.2905,36659.0
2021-05-11 13:30:00,83.09,83.57,83.06,83.55,47675.0,73.317,73.7406,73.2905,73.7229,47675.0
2021-05-11 14:00:00,83.55,83.65,83.06,83.08,68976.0,73.7229,73.8111,73.2905,73.3082,68976.0
2021-05-11 14:30:00,83.03,83.11,82.66,82.8,89285.0,73.2641,73.3347,72.9376,73.0611,89285.0
2021-05-11 15:00:00,82.81,83.12,82.71,82.94,178760.0,73.0699,73.3435,72.9817,73.1847,178760.0
2021-05-11 15:30:00,82.94,83.42,82.51,83.38,358630.0,73.1847,73.6082,72.8052,73.5729,358630.0
2021-05-12 09:30:00,83.62,83.89,82.93,83.32,52449.0,73.7847,74.0229,73.1758,73.52,52449.0
2021-05-12 10:00:00,83.38,83.85,83.23,83.58,25521.0,73.5729,73.9876,73.4405,73.7494,25521.0
2021-05-12 10:30:00,83.56,83.57,83.15,83.24,29521.0,73.7317,73.7406,73.37,73.4494,29521.0
2021-05-12 11:00:00,83.27,83.38,82.86,83.16,34036.0,73.4758,73.5729,73.1141,73.3788,34036.0
2021-05-12 11:30:00,83.12,83.26,82.95,82.98,22026.0,73.3435,73.467,73.1935,73.2199,22026.0
2021-05-12 12:00:00,83.02,83.17,82.98,83.02,19886.0,73.2552,73.3876,73.2199,73.2552,19886.0
2021-05-12 12:30:00,83.01,83.01,82.79,82.88,34118.0,73.2464,73.2464,73.0523,73.1317,34118.0
2021-05-12 13:00:00,82.84,82.86,82.52,82.58,24976.0,73.0964,73.1141,72.8141,72.867,24976.0
2021-05-12 13:30:00,82.6,82.68,82.48,82.65,26950.0,72.8846,72.9552,72.7788,72.9288,26950.0
2021-05-12 14:00:00,82.67,82.75,82.48,82.5,29885.0,72.9464,73.017,72.7788,72.7964,29885.0
2021-05-12 14:30:00,82.48,82.97,82.44,82.91,30465.0,72.7788,73.2111,72.7435,73.1582,30465.0
2021-05-12 15:00:00,82.92,82.92,82.39,82.43,50241.0,73.167,73.167,72.6993,72.7346,50241.0
2021-05-12 15:30:00,82.43,82.58,82.31,82.44,266419.0,72.7346,72.867,72.6288,72.7435,266419.0
2021-05-13 09:30:00,82.21,82.67,82.1,82.5,60564.0,72.5405,72.9464,72.4435,72.7964,60564.0
2021-05-13 10:00:00,82.55,83.09,82.53,83.05,29703.0,72.8405,73.317,72.8229,73.2817,29703.0
2021-05-13 10:30:00,83.01,83.19,82.87,83.14,33002.0,73.2464,73.4052,73.1229,73.3611,33002.0
2021-05-13 11:00:00,83.13,83.43,83.11,83.4,17756.0,73.3523,73.617,73.3347,73.5905,17756.0
2021-05-13 11:30:00,83.45,83.6,83.27,83.6,21690.0,73.6347,73.767,73.4758,73.767,21690.0
2021-05-13 12:00:00,83.61,83.61,83.32,83.52,17855.0,73.7758,73.7758,73.52,73.6964,17855.0
2021-05-13 12:30:00,83.51,83.79,83.44,83.59,66141.0,73.6876,73.9347,73.6258,73.7582,66141.0
2021-05-13 13:00:00,83.62,83.68,83.44,83.5,24275.0,73.7847,73.8376,73.6258,73.6788,24275.0
2021-05-13 13:30:00,83.51,83.58,83.37,83.47,18448.0,73.6876,73.7494,73.5641,73.6523,18448.0
2021-05-13 14:00:00,83.5,83.79,83.39,83.74,31134.0,73.6788,73.9347,73.5817,73.8906,31134.0
2021-05-13 14:30:00,83.74,83.8,83.34,83.57,34810.0,73.8906,73.9435,73.5376,73.7406,34810.0
2021-05-13 15:00:00,83.6,83.81,83.58,83.79,40750.0,73.767,73.9523,73.7494,73.9347,40750.0
2021-05-13 15:30:00,83.79,83.83,83.42,83.51,198231.0,73.9347,73.97,73.6082,73.6876,198231.0
2021-05-14 09:30:00,83.72,84.73,83.63,84.37,60983.0,73.8729,74.7641,73.7935,74.4465,60983.0
2021-05-14 10:00:00,84.4,84.4,83.88,84.0,21274.0,74.4729,74.4729,74.0141,74.12,21274.0
2021-05-14 10:30:00,84.01,84.21,83.77,84.06,21106.0,74.1288,74.3053,73.917,74.1729,21106.0
2021-05-14 11:00:00,84.08,84.2,83.99,84.14,18757.0,74.1906,74.2965,74.1112,74.2435,18757.0
2021-05-14 11:30:00,84.13,84.23,83.95,84.07,21749.0,74.2347,74.3229,74.0759,74.1817,21749.0
2021-05-14 12:00:00,84.09,84.19,83.95,84.19,29031.0,74.1994,74.2876,74.0759,74.2876,29031.0
2021-05-14 12:30:00,84.19,84.25,84.1,84.14,23167.0,74.2876,74.3406,74.2082,74.2435,23167.0
2021-05-14 13:00:00,84.13,84.35,84.13,84.21,10941.0,74.2347,74.4288,74.2347,74.3053,10941.0
2021-05-14 13:30:00,84.17,84.3,84.07,84.09,16954.0,74.27,74.3847,74.1817,74.1994,16954.0
2021-05-14 14:00:00,84.12,84.16,84.02,84.03,17374.0,74.2259,74.2612,74.1376,74.1464,17374.0
2021-05-14 14:30:00,84.05,84.12,84.01,84.05,14278.0,74.1641,74.2259,74.1288,74.1641,14278.0
2021-05-14 15:00:00,84.04,84.14,83.87,83.89,26243.0,74.1553,74.2435,74.0053,74.0229,26243.0
2021-05-14 15:30:00,83.91,83.91,83.67,83.68,143592.0,74.0406,74.0406,73.8288,73.8376,143592.0
2021-05-17 09:30:00,83.81,84.4,83.79,84.35,61920.0,73.9523,74.4729,73.9347,74.4288,61920.0
2021-05-17 10:00:00,84.4,84.41,83.89,83.89,31864.0,74.4729,74.4818,74.0229,74.0229,31864.0
2021-05-17 10:30:00,83.9,83.99,83.53,83.71,23692.0,74.0317,74.1112,73.7053,73.8641,23692.0
2021-05-17 11:00:00,83.65,83.83,83.46,83.49,15304.0,73.8111,73.97,73.6435,73.67,15304.0
2021-05-17 11:30:00,83.46,83.82,83.44,83.82,31909.0,73.6435,73.9611,73.6258,73.9611,31909.0
2021-05-17 12:00:00,83.8,83.91,83.7,83.82,19698.0,73.9435,74.0406,73.8553,73.9611,19698.0
2021-05-17 12:30:00,83.81,83.96,83.77,83.94,19141.0,73.9523,74.0847,73.917,74.067,19141.0
2021-05-17 13:00:00,83.93,84.07,83.85,84.02,28088.0,74.0582,74.1817,73.9876,74.1376,28088.0
2021-05-17 13:30:00,83.98,83.99,83.88,83.9,35710.0,74.1023,74.1112,74.0141,74.0317,35710.0
2021-05-17 14:00:00,83.88,84.04,83.8,84.02,28396.0,74.0141,74.1553,73.9435,74.1376,28396.0
2021-05-17 14:30:00,84.03,84.06,83.96,84.0,52049.0,74.1464,74.1729,74.0847,74.12,52049.0
2021-05-17 15:00:00,83.99,84.0,83.78,83.8,58486.0,74.1112,74.12,73.9259,73.9435,58486.0
2021-05-17 15:30:00,83.79,83.79,83.29,83.38,133979.0,73.9347,73.9347,73.4935,73.5729,133979.0
2021-05-18 09:30:00,83.22,83.81,83.09,83.29,50983.0,73.4317,73.9523,73.317,73.4935,50983.0
2021-05-18 10:00:00,83.29,83.77,83.23,83.59,48420.0,73.4935,73.917,73.4405,73.7582,48420.0
2021-05-18 10:30:00,83.57,83.76,83.44,83.68,34786.0,73.7406,73.9082,73.6258,73.8376,34786.0
2021-05-18 11:00:00,83.66,83.76,83.54,83.68,56862.0,73.82,73.9082,73.7141,73.8376,56862.0
2021-05-18 11:30:00,83.69,83.84,83.63,83.73,106024.0,73.8464,73.9788,73.7935,73.8817,106024.0
2021-05-18 12:00:00,83.71,84.0,83.71,83.95,116433.0,73.8641,74.12,73.8641,74.0759,116433.0
2021-05-18 12:30:00,83.94,84.03,83.83,84.03,168558.0,74.067,74.1464,73.97,74.1464,168558.0
2021-05-18 13:00:00,84.04,84.11,83.88,83.91,155222.0,74.1553,74.217,74.0141,74.0406,155222.0
2021-05-18 13:30:00,83.91,84.11,83.84,84.04,38782.0,74.0406,74.217,73.9788,74.1553,38782.0
2021-05-18 14:00:00,84.03,84.07,83.82,83.97,70065.0,74.1464,74.1817,73.9611,74.0935,70065.0
2021-05-18 14:30:00,83.98,84.27,83.97,84.16,118457.0,74.1023,74.3582,74.0935,74.2612,118457.0
2021-05-18 15:00:00,84.16,84.16,83.98,84.12,92361.0,74.2612,74.2612,74.1023,74.2259,92361.0
2021-05-18 15:30:00,84.11,84.18,83.91,83.93,255112.0,74.217,74.2788,74.0406,74.0582,255112.0
2021-05-19 09:30:00,83.87,84.09,83.32,84.0,55976.0,74.0053,74.1994,73.52,74.12,55976.0
2021-05-19 10:00:00,84.0,84.0,83.18,83.44,40913.0,74.12,74.12,73.3964,73.6258,40913.0
2021-05-19 10:30:00,83.48,83.78,83.22,83.34,37950.0,73.6611,73.9259,73.4317,73.5376,37950.0
2021-05-19 11:00:00,83.32,83.61,83.32,83.53,37549.0,73.52,73.7758,73.52,73.7053,37549.0
2021-05-19 11:30:00,83.54,83.54,83.23,83.39,19174.0,73.7141,73.7141,73.4405,73.5817,19174.0
2021-05-19 12:00:00,83.39,83.53,83.38,83.51,21180.0,73.5817,73.7053,73.5729,73.6876,21180.0
2021-05-19 12:30:00,83.52,83.79,83.5,83.78,27677.0,73.6964,73.9347,73.6788,73.9259,27677.0
2021-05-19 13:00:00,83.79,83.86,83.65,83.79,32617.0,73.9347,73.9964,73.8111,73.9347,32617.0
2021-05-19 13:30:00,83.79,83.99,83.77,83.91,42779.0,73.9347,74.1112,73.917,74.0406,42779.0
2021-05-19 14:00:00,83.93,84.14,83.75,84.0,62329.0,74.0582,74.2435,73.8994,74.12,62329.0
2021-05-19 14:30:00,84.0,84.06,83.9,83.9,64766.0,74.12,74.1729,74.0317,74.0317,64766.0
2021-05-19 15:00:00,83.86,84.09,83.69,83.99,68802.0,73.9964,74.1994,73.8464,74.1112,68802.0
2021-05-19 15:30:00,83.98,84.31,83.86,84.21,275728.0,74.1023,74.3935,73.9964,74.3053,275728.0
2021-05-20 09:30:00,84.37,84.86,84.35,84.56,52859.0,74.4465,74.8788,74.4288,74.6141,52859.0
2021-05-20 10:00:00,84.49,84.73,84.42,84.69,21321.0,74.5523,74.7641,74.4906,74.7288,21321.0
2021-05-20 10:30:00,84.7,84.89,84.6,84.84,82883.0,74.7376,74.9053,74.6494,74.8612,82883.0
2021-05-20 11:00:00,84.84,84.85,84.48,84.64,98344.0,74.8612,74.87,74.5435,74.6847,98344.0
2021-05-20 11:30:00,84.67,85.0,84.64,84.92,37369.0,74.7112,75.0024,74.6847,74.9318,37369.0
2021-05-20 12:00:00,84.93,85.02,84.83,84.93,22648.0,74.9406,75.02,74.8524,74.9406,22648.0
2021-05-20 12:30:00,84.94,85.19,84.91,85.04,45076.0,74.9494,75.17,74.9229,75.0377,45076.0
2021-05-20 13:00:00,85.04,85.08,84.9,85.0,88747.0,75.0377,75.0729,74.9141,75.0024,88747.0
2021-05-20 13:30:00,85.01,85.06,84.84,84.91,39733.0,75.0112,75.0553,74.8612,74.9229,39733.0
2021-05-20 14:00:00,84.92,84.97,84.77,84.79,34475.0,74.9318,74.9759,74.7994,74.8171,34475.0
2021-05-20 14:30:00,84.8,84.81,84.55,84.58,56073.0,74.8259,74.8347,74.6053,74.6318,56073.0
2021-05-20 15:00:00,84.55,84.71,84.4,84.67,75290.0,74.6053,74.7465,74.4729,74.7112,75290.0
2021-05-20 15:30:00,84.67,84.68,84.3,84.51,259647.0,74.7112,74.72,74.3847,74.57,259647.0
2021-05-21 09:30:00,84.55,85.16,84.27,84.69,157881.0,74.6053,75.1435,74.3582,74.7288,157881.0
2021-05-21 10:00:00,84.72,84.97,84.45,84.81,53312.0,74.7553,74.9759,74.517,74.8347,53312.0
2021-05-21 10:30:00,84.8,84.8,84.53,84.55,35614.0,74.8259,74.8259,74.5876,74.6053,35614.0
2021-05-21 11:00:00,84.58,84.66,84.48,84.48,35525.0,74.6318,74.7023,74.5435,74.5435,35525.0
2021-05-21 11:30:00,84.5,84.67,84.49,84.58,36698.0,74.5612,74.7112,74.5523,74.6318,36698.0
2021-05-21 12:00:00,84.57,84.59,84.32,84.47,40073.0,74.6229,74.6406,74.4023,74.5347,40073.0
2021-05-21 12:30:00,84.47,84.49,84.27,84.29,25883.0,74.5347,74.5523,74.3582,74.3759,25883.0
2021-05-21 13:00:00,84.3,84.44,84.28,84.37,35636.0,74.3847,74.5082,74.367,74.4465,35636.0
2021-05-21 13:30:00,84.38,84.5,84.29,84.48,37191.0,74.4553,74.5612,74.3759,74.5435,37191.0
2021-05-21 14:00:00,84.48,84.51,84.37,84.41,37311.0,74.5435,74.57,74.4465,74.4818,37311.0
2021-05-21 14:30:00,84.42,84.6,84.38,84.52,50392.0,74.4906,74.6494,74.4553,74.5788,50392.0
2021-05-21 15:00:00,84.52,84.96,84.5,84.91,140111.0,74.5788,74.9671,74.5612,74.9229,140111.0
2021-05-21 15:30:00,84.9,85.15,84.74,85.11,534453.0,74.9141,75.1347,74.7729,75.0994,534453.0
2021-05-24 09:30:00,85.34,85.79,85.04,85.1,138219.0,75.3024,75.6994,75.0377,75.0906,138219.0
2021-05-24 10:00:00,85.1,85.32,84.99,85.21,234796.0,75.0906,75.2847,74.9935,75.1877,234796.0
2021-05-24 10:30:00,85.22,85.35,85.02,85.33,53688.0,75.1965,75.3112,75.02,75.2935,53688.0
2021-05-24 11:00:00,85.26,85.31,85.01,85.13,41351.0,75.2318,75.2759,75.0112,75.1171,41351.0
2021-05-24 11:30:00,85.15,85.2,85.0,85.03,24664.0,75.1347,75.1788,75.0024,75.0288,24664.0
2021-05-24 12:00:00,85.04,85.22,85.02,85.2,38905.0,75.0377,75.1965,75.02,75.1788,38905.0
2021-05-24 12:30:00,85.21,85.36,85.16,85.32,117482.0,75.1877,75.32,75.1435,75.2847,117482.0
2021-05-24 13:00:00,85.3,85.3,85.02,85.03,271405.0,75.2671,75.2671,75.02,75.0288,271405.0
2021-05-24 13:30:00,85.03,85.1,84.92,84.96,37668.0,75.0288,75.0906,74.9318,74.9671,37668.0
2021-05-24 14:00:00,84.96,85.13,84.92,84.94,84319.0,74.9671,75.1171,74.9318,74.9494,84319.0
2021-05-24 14:30:00,84.94,85.08,84.8,84.81,87444.0,74.9494,75.0729,74.8259,74.8347,87444.0
2021-05-24 15:00:00,84.8,84.89,84.71,84.83,70545.0,74.8259,74.9053,74.7465,74.8524,70545.0
2021-05-24 15:30:00,84.84,84.98,84.63,84.65,250473.0,74.8612,74.9847,74.6759,74.6935,250473.0
2021-05-25 09:30:00,84.66,84.68,83.35,83.76,94636.0,74.7023,74.72,73.5464,73.9082,94636.0
2021-05-25 10:00:00,83.77,83.83,83.23,83.38,53970.0,73.917,73.97,73.4405,73.5729,53970.0
2021-05-25 10:30:00,83.41,83.57,83.25,83.51,25999.0,73.5994,73.7406,73.4582,73.6876,25999.0
2021-05-25 11:00:00,83.47,84.04,83.45,83.9,35138.0,73.6523,74.1553,73.6347,74.0317,35138.0
2021-05-25 11:30:00,83.91,83.91,83.69,83.84,44662.0,74.0406,74.0406,73.8464,73.9788,44662.0
2021-05-25 12:00:00,83.83,84.05,83.81,84.01,34236.0,73.97,74.1641,73.9523,74.1288,34236.0
2021-05-25 12:30:00,84.01,84.13,83.97,84.02,41527.0,74.1288,74.2347,74.0935,74.1376,41527.0
2021-05-25 13:00:00,84.01,84.01,83.89,83.96,24538.0,74.1288,74.1288,74.0229,74.0847,24538.0
2021-05-25 13:30:00,83.94,83.95,83.75,83.79,32615.0,74.067,74.0759,73.8994,73.9347,32615.0
2021-05-25 14:00:00,83.8,83.8,83.48,83.54,40511.0,73.9435,73.9435,73.6611,73.7141,40511.0
2021-05-25 14:30:00,83.52,83.71,83.51,83.67,33086.0,73.6964,73.8641,73.6876,73.8288,33086.0
2021-05-25 15:00:00,83.66,83.97,83.53,83.93,65594.0,73.82,74.0935,73.7053,74.0582,65594.0
2021-05-25 15:30:00,83.93,84.0,83.6,83.73,210279.0,74.0582,74.12,73.767,73.8817,210279.0
2021-05-26 09:30:00,83.77,84.08,83.51,83.6,52650.0,73.917,74.1906,73.6876,73.767,52650.0
2021-05-26 10:00:00,83.61,83.69,83.44,83.53,53311.0,73.7758,73.8464,73.6258,73.7053,53311.0
2021-05-26 10:30:00,83.53,83.73,83.48,83.63,31676.0,73.7053,73.8817,73.6611,73.7935,31676.0
2021-05-26 11:00:00,83.67,83.96,83.67,83.94,31532.0,73.8288,74.0847,73.8288,74.067,31532.0
2021-05-26 11:30:00,83.94,84.06,83.93,83.96,23676.0,74.067,74.1729,74.0582,74.0847,23676.0
2021-05-26 12:00:00,83.96,84.17,83.96,84.14,63033.0,74.0847,74.27,74.0847,74.2435,63033.0
2021-05-26 12:30:00,84.13,84.19,84.06,84.14,50996.0,74.2347,74.2876,74.1729,74.2435,50996.0
2021-05-26 13:00:00,84.16,84.29,84.12,84.26,56421.0,74.2612,74.3759,74.2259,74.3494,56421.0
2021-05-26 13:30:00,84.26,84.31,84.05,84.07,29932.0,74.3494,74.3935,74.1641,74.1817,29932.0
2021-05-26 14:00:00,84.07,84.21,83.93,84.03,98737.0,74.1817,74.3053,74.0582,74.1464,98737.0
2021-05-26 14:30:00,84.02,84.06,83.88,83.93,24707.0,74.1376,74.1729,74.0141,74.0582,24707.0
2021-05-26 15:00:00,83.91,83.98,83.72,83.76,35290.0,74.0406,74.1023,73.8729,73.9082,35290.0
2021-05-26 15:30:00,83.74,83.99,83.7,83.94,187844.0,73.8906,74.1112,73.8553,74.067,187844.0
2021-05-27 09:30:00,84.05,84.17,83.61,84.13,63713.0,74.1641,74.27,73.7758,74.2347,63713.0
2021-05-27 10:00:00,84.14,84.17,83.89,83.98,50103.0,74.2435,74.27,74.0229,74.1023,50103.0
2021-05-27 10:30:00,83.99,84.0,83.78,83.84,27222.0,74.1112,74.12,73.9259,73.9788,27222.0
2021-05-27 11:00:00,83.82,83.91,83.67,83.8,59987.0,73.9611,74.0406,73.8288,73.9435,59987.0
2021-05-27 11:30:00,83.82,83.97,83.8,83.97,35656.0,73.9611,74.0935,73.9435,74.0935,35656.0
2021-05-27 12:00:00,83.96,84.06,83.92,83.98,46159.0,74.0847,74.1729,74.0494,74.1023,46159.0
2021-05-27 12:30:00,83.98,84.03,83.87,83.92,51538.0,74.1023,74.1464,74.0053,74.0494,51538.0
2021-05-27 13:00:00,83.91,84.07,83.89,84.05,41163.0,74.0406,74.1817,74.0229,74.1641,41163.0
2021-05-27 13:30:00,84.05,84.11,83.94,83.96,50687.0,74.1641,74.217,74.067,74.0847,50687.0
2021-05-27 14:00:00,83.95,84.07,83.94,83.97,48598.0,74.0759,74.1817,74.067,74.0935,48598.0
2021-05-27 14:30:00,83.98,83.98,83.85,83.94,37665.0,74.1023,74.1023,73.9876,74.067,37665.0
2021-05-27 15:00:00,83.93,83.93,83.8,83.8,54497.0,74.0582,74.0582,73.9435,73.9435,54497.0
2021-05-27 15:30:00,83.8,83.81,83.49,83.62,528307.0,73.9435,73.9523,73.67,73.7847,528307.0
2021-05-28 09:30:00,84.0,84.31,84.0,84.16,43362.0,74.12,74.3935,74.12,74.2612,43362.0
2021-05-28 10:00:00,84.16,84.32,84.09,84.19,35487.0,74.2612,74.4023,74.1994,74.2876,35487.0
2021-05-28 10:30:00,84.16,84.2,84.05,84.12,40063.0,74.2612,74.2965,74.1641,74.2259,40063.0
2021-05-28 11:00:00,84.12,84.18,83.98,84.17,42934.0,74.2259,74.2788,74.1023,74.27,42934.0
2021-05-28 11:30:00,84.18,84.21,84.07,84.12,65680.0,74.2788,74.3053,74.1817,74.2259,65680.0
2021-05-28 12:00:00,84.1,84.19,84.09,84.19,67216.0,74.2082,74.2876,74.1994,74.2876,67216.0
2021-05-28 12:30:00,84.17,84.17,83.85,83.88,94463.0,74.27,74.27,73.9876,74.0141,94463.0
2021-05-28 13:00:00,83.87,84.04,83.84,84.03,39534.0,74.0053,74.1553,73.9788,74.1464,39534.0
2021-05-28 13:30:00,84.03,84.08,83.96,84.05,53368.0,74.1464,74.1906,74.0847,74.1641,53368.0
2021-05-28 14:00:00,84.05,84.18,84.04,84.17,41786.0,74.1641,74.2788,74.1553,74.27,41786.0
2021-05-28 14:30:00,84.18,84.27,84.14,84.21,35611.0,74.2788,74.3582,74.2435,74.3053,35611.0
2021-05-28 15:00:00,84.2,84.3,84.18,84.3,61398.0,74.2965,74.3847,74.2788,74.3847,61398.0
2021-05-28 15:30:00,84.3,84.44,84.17,84.21,327411.0,74.3847,74.5082,74.27,74.3053,327411.0
2021-06-01 09:30:00,84.55,84.61,84.1,84.19,133703.0,74.6053,74.6582,74.2082,74.2876,133703.0
2021-06-01 10:00:00,84.2,84.25,84.01,84.24,80597.0,74.2965,74.3406,74.1288,74.3317,80597.0
2021-06-01 10:30:00,84.25,84.37,84.0,84.28,91161.0,74.3406,74.4465,74.12,74.367,91161.0
2021-06-01 11:00:00,84.27,84.34,84.16,84.25,88284.0,74.3582,74.42,74.2612,74.3406,88284.0
2021-06-01 11:30:00,84.25,84.5,84.23,84.36,114213.0,74.3406,74.5612,74.3229,74.4376,114213.0
2021-06-01 12:00:00,84.36,84.39,83.94,83.94,62648.0,74.4376,74.4641,74.067,74.067,62648.0
2021-06-01 12:30:00,83.95,84.18,83.72,83.77,155689.0,74.0759,74.2788,73.8729,73.917,155689.0
2021-06-01 13:00:00,83.78,83.85,83.66,83.7,27953.0,73.9259,73.9876,73.82,73.8553,27953.0
2021-06-01 13:30:00,83.7,83.73,83.6,83.72,22851.0,73.8553,73.8817,73.767,73.8729,22851.0
2021-06-01 14:00:00,83.75,84.01,83.74,84.0,33299.0,73.8994,74.1288,73.8906,74.12,33299.0
2021-06-01 14:30:00,84.0,84.08,83.98,84.06,34948.0,74.12,74.1906,74.1023,74.1729,34948.0
2021-06-01 15:00:00,84.05,84.05,83.91,84.0,84559.0,74.1641,74.1641,74.0406,74.12,84559.0
2021-06-01 15:30:00,84.0,84.26,83.9,84.18,322763.0,74.12,74.3494,74.0317,74.2788,322763.0
2021-06-02 09:30:00,84.28,84.38,83.87,84.15,45455.0,74.367,74.4553,74.0053,74.2523,45455.0
2021-06-02 10:00:00,84.2,84.55,84.18,84.55,38396.0,74.2965,74.6053,74.2788,74.6053,38396.0
2021-06-02 10:30:00,84.55,84.65,84.35,84.5,30002.0,74.6053,74.6935,74.4288,74.5612,30002.0
2021-06-02 11:00:00,84.54,84.94,84.49,84.9,31920.0,74.5965,74.9494,74.5523,74.9141,31920.0
2021-06-02 11:30:00,84.91,85.25,84.86,85.17,59840.0,74.9229,75.223,74.8788,75.1524,59840.0
2021-06-02 12:00:00,85.17,85.5,85.16,85.48,39942.0,75.1524,75.4435,75.1435,75.4259,39942.0
2021-06-02 12:30:00,85.47,85.58,85.39,85.58,31492.0,75.4171,75.5141,75.3465,75.5141,31492.0
2021-06-02 13:00:00,85.58,85.63,85.44,85.61,63778.0,75.5141,75.5583,75.3906,75.5406,63778.0
2021-06-02 13:30:00,85.6,85.64,85.32,85.38,35680.0,75.5318,75.5671,75.2847,75.3377,35680.0
2021-06-02 14:00:00,85.39,85.47,85.34,85.39,53055.0,75.3465,75.4171,75.3024,75.3465,53055.0
2021-06-02 14:30:00,85.39,85.43,85.05,85.09,83845.0,75.3465,75.3818,75.0465,75.0818,83845.0
2021-06-02 15:00:00,85.08,85.11,84.9,85.03,134971.0,75.0729,75.0994,74.9141,75.0288,134971.0
2021-06-02 15:30:00,85.04,85.25,84.96,85.2,214357.0,75.0377,75.223,74.9671,75.1788,214357.0
2021-06-03 09:30:00,84.85,85.17,84.66,85.09,22277.0,74.87,75.1524,74.7023,75.0818,22277.0
2021-06-03 10:00:00,85.15,85.37,84.94,85.27,23039.0,75.1347,75.3288,74.9494,75.2406,23039.0
2021-06-03 10:30:00,85.25,85.47,85.17,85.43,63896.0,75.223,75.4171,75.1524,75.3818,63896.0
2021-06-03 11:00:00,85.46,85.76,85.44,85.63,29713.0,75.4083,75.673,75.3906,75.5583,29713.0
2021-06-03 11:30:00,85.63,85.68,85.53,85.63,21554.0,75.5583,75.6024,75.47,75.5583,21554.0
2021-06-03 12:00:00,85.61,85.7,85.58,85.7,25918.0,75.5406,75.62,75.5141,75.62,25918.0
2021-06-03 12:30:00,85.71,85.75,85.67,85.68,29726.0,75.6288,75.6641,75.5936,75.6024,29726.0
2021-06-03 13:00:00,85.69,85.76,85.65,85.67,27559.0,75.6112,75.673,75.5759,75.5936,27559.0
2021-06-03 13:30:00,85.67,85.79,85.66,85.69,26769.0,75.5936,75.6994,75.5847,75.6112,26769.0
2021-06-03 14:00:00,85.7,85.74,85.63,85.74,21062.0,75.62,75.6553,75.5583,75.6553,21062.0
2021-06-03 14:30:00,85.75,85.8,85.7,85.72,21060.0,75.6641,75.7083,75.62,75.6377,21060.0
2021-06-03 15:00:00,85.71,85.77,85.66,85.73,47677.0,75.6288,75.6818,75.5847,75.6465,47677.0
2021-06-03 15:30:00,85.72,85.85,85.57,85.58,281462.0,75.6377,75.7524,75.5053,75.5141,281462.0
2021-06-04 09:30:00,86.03,86.11,85.69,85.77,42186.0,75.9112,75.9818,75.6112,75.6818,42186.0
2021-06-04 10:00:00,85.77,85.95,85.67,85.71,14559.0,75.6818,75.8406,75.5936,75.6288,14559.0
2021-06-04 10:30:00,85.68,85.99,85.64,85.96,31493.0,75.6024,75.8759,75.5671,75.8494,31493.0
2021-06-04 11:00:00,85.96,86.13,85.91,85.98,22097.0,75.8494,75.9994,75.8053,75.8671,22097.0
2021-06-04 11:30:00,85.99,86.03,85.86,85.88,25001.0,75.8759,75.9112,75.7612,75.7789,25001.0
2021-06-04 12:00:00,85.9,85.92,85.65,85.66,34668.0,75.7965,75.8141,75.5759,75.5847,34668.0
2021-06-04 12:30:00,85.66,85.79,85.62,85.63,36286.0,75.5847,75.6994,75.5494,75.5583,36286.0
2021-06-04 13:00:00,85.64,85.72,85.62,85.69,33679.0,75.5671,75.6377,75.5494,75.6112,33679.0
2021-06-04 13:30:00,85.69,85.75,85.62,85.71,25949.0,75.6112,75.6641,75.5494,75.6288,25949.0
2021-06-04 14:00:00,85.72,86.08,85.71,86.08,69537.0,75.6377,75.9553,75.6288,75.9553,69537.0
2021-06-04 14:30:00,86.05,86.08,85.99,86.0,89913.0,75.9289,75.9553,75.8759,75.8847,89913.0
2021-06-04 15:00:00,86.0,86.17,86.0,86.04,338381.0,75.8847,76.0347,75.8847,75.92,338381.0
2021-06-04 15:30:00,86.04,86.21,85.86,86.13,573337.0,75.92,76.07,75.7612,75.9994,573337.0
2021-06-07 09:30:00,86.33,86.46,86.09,86.4,47788.0,76.1759,76.2906,75.9642,76.2377,47788.0
2021-06-07 10:00:00,86.38,86.39,86.19,86.26,32186.0,76.22,76.2289,76.0524,76.1142,32186.0
2021-06-07 10:30:00,86.25,86.32,86.09,86.23,53236.0,76.1053,76.1671,75.9642,76.0877,53236.0
2021-06-07 11:00:00,86.2,86.37,86.19,86.22,40370.0,76.0612,76.2112,76.0524,76.0789,40370.0
2021-06-07 11:30:00,86.23,86.33,86.09,86.32,34983.0,76.0877,76.1759,75.9642,76.1671,34983.0
2021-06-07 12:00:00,86.3,86.37,86.21,86.28,35851.0,76.1495,76.2112,76.07,76.1318,35851.0
2021-06-07 12:30:00,86.27,86.36,86.23,86.29,36568.0,76.123,76.2024,76.0877,76.1406,36568.0
2021-06-07 13:00:00,86.28,86.33,86.13,86.13,34011.0,76.1318,76.1759,75.9994,75.9994,34011.0
2021-06-07 13:30:00,86.14,86.27,86.05,86.11,180356.0,76.0083,76.123,75.9289,75.9818,180356.0
2021-06-07 14:00:00,86.11,86.31,86.08,86.28,102431.0,75.9818,76.1583,75.9553,76.1318,102431.0
2021-06-07 14:30:00,86.27,86.36,86.2,86.22,123163.0,76.123,76.2024,76.0612,76.0789,123163.0
2021-06-07 15:00:00,86.2,86.21,85.95,86.13,70976.0,76.0612,76.07,75.8406,75.9994,70976.0
2021-06-07 15:30:00,86.14,86.21,86.04,86.13,164824.0,76.0083,76.07,75.92,75.9994,164824.0
2021-06-08 09:30:00,85.5,85.84,84.52,84.53,71077.0,75.9332,76.2351,75.0628,75.0717,71077.0
2021-06-08 10:00:00,84.53,84.68,84.45,84.57,46406.0,75.0717,75.2049,75.0006,75.1072,46406.0
2021-06-08 10:30:00,84.57,84.76,84.39,84.75,48324.0,75.1072,75.276,74.9474,75.2671,48324.0
2021-06-08 11:00:00,84.75,84.91,84.71,84.84,66978.0,75.2671,75.4092,75.2315,75.347,66978.0
2021-06-08 11:30:00,84.82,84.93,84.75,84.79,34530.0,75.3292,75.4269,75.2671,75.3026,34530.0
2021-06-08 12:00:00,84.8,84.94,84.79,84.87,33917.0,75.3115,75.4358,75.3026,75.3736,33917.0
2021-06-08 12:30:00,84.85,84.96,84.68,84.73,241996.0,75.3559,75.4536,75.2049,75.2493,241996.0
2021-06-08 13:00:00,84.73,84.77,84.56,84.77,33418.0,75.2493,75.2848,75.0983,75.2848,33418.0
2021-06-08 13:30:00,84.77,84.85,84.76,84.85,28821.0,75.2848,75.3559,75.276,75.3559,28821.0
2021-06-08 14:00:00,84.84,84.94,84.79,84.84,32559.0,75.347,75.4358,75.3026,75.347,32559.0
2021-06-08 14:30:00,84.85,84.86,84.62,84.68,30554.0,75.3559,75.3648,75.1516,75.2049,30554.0
2021-06-08 15:00:00,84.68,84.83,84.61,84.78,53878.0,75.2049,75.3381,75.1427,75.2937,53878.0
2021-06-08 15:30:00,84.78,84.91,84.59,84.73,181571.0,75.2937,75.4092,75.125,75.2493,181571.0
2021-06-09 09:30:00,84.94,85.1,84.7,84.97,35324.0,75.4358,75.5779,75.2227,75.4625,35324.0
2021-06-09 10:00:00,84.94,84.97,84.74,84.9,40204.0,75.4358,75.4625,75.2582,75.4003,40204.0
2021-06-09 10:30:00,84.91,85.24,84.89,85.24,29927.0,75.4092,75.7022,75.3914,75.7022,29927.0
2021-06-09 11:00:00,85.24,85.4,85.18,85.28,27683.0,75.7022,75.8443,75.649,75.7378,27683.0
2021-06-09 11:30:00,85.29,85.39,85.24,85.3,32689.0,75.7467,75.8355,75.7022,75.7555,32689.0
2021-06-09 12:00:00,85.28,85.34,85.21,85.27,34491.0,75.7378,75.7911,75.6756,75.7289,34491.0
2021-06-09 12:30:00,85.27,85.51,85.23,85.44,81916.0,75.7289,75.942,75.6934,75.8799,81916.0
2021-06-09 13:00:00,85.43,85.48,85.3,85.42,40246.0,75.871,75.9154,75.7555,75.8621,40246.0
2021-06-09 13:30:00,85.45,85.49,85.31,85.38,56689.0,75.8887,75.9243,75.7644,75.8266,56689.0
2021-06-09 14:00:00,85.37,85.42,85.32,85.39,30908.0,75.8177,75.8621,75.7733,75.8355,30908.0
2021-06-09 14:30:00,85.39,85.42,85.28,85.3,45709.0,75.8355,75.8621,75.7378,75.7555,45709.0
2021-06-09 15:00:00,85.3,85.49,85.24,85.46,79579.0,75.7555,75.9243,75.7022,75.8976,79579.0
2021-06-09 15:30:00,85.45,85.55,85.26,85.36,234944.0,75.8887,75.9776,75.72,75.8088,234944.0
2021-06-10 09:30:00,85.28,85.91,85.19,85.91,52305.0,75.7378,76.2973,75.6578,76.2973,52305.0
2021-06-10 10:00:00,85.9,86.26,85.88,86.2,103957.0,76.2884,76.6081,76.2706,76.5548,103957.0
2021-06-10 10:30:00,86.18,86.23,85.72,85.84,274330.0,76.5371,76.5815,76.1285,76.2351,274330.0
2021-06-10 11:00:00,85.83,85.93,85.79,85.93,24014.0,76.2262,76.315,76.1907,76.315,24014.0
2021-06-10 11:30:00,85.93,86.1,85.93,86.02,15821.0,76.315,76.466,76.315,76.395,15821.0
2021-06-10 12:00:00,86.02,86.03,85.92,85.95,21747.0,76.395,76.4039,76.3062,76.3328,21747.0
2021-06-10 12:30:00,85.96,86.02,85.89,85.91,26535.0,76.3417,76.395,76.2795,76.2973,26535.0
2021-06-10 13:00:00,85.91,85.93,85.77,85.82,20870.0,76.2973,76.315,76.1729,76.2173,20870.0
2021-06-10 13:30:00,85.82,85.97,85.78,85.91,39016.0,76.2173,76.3506,76.1818,76.2973,39016.0
2021-06-10 14:00:00,85.91,86.0,85.76,85.76,27071.0,76.2973,76.3772,76.1641,76.1641,27071.0
2021-06-10 14:30:00,85.76,85.9,85.71,85.88,40276.0,76.1641,76.2884,76.1197,76.2706,40276.0
2021-06-10 15:00:00,85.88,86.02,85.79,86.01,36312.0,76.2706,76.395,76.1907,76.3861,36312.0
2021-06-10 15:30:00,86.01,86.11,85.82,85.88,194188.0,76.3861,76.4749,76.2173,76.2706,194188.0
2021-06-11 09:30:00,85.71,85.78,85.4,85.66,41153.0,76.1197,76.1818,75.8443,76.0753,41153.0
2021-06-11 10:00:00,85.72,85.73,85.4,85.46,27580.0,76.1285,76.1374,75.8443,75.8976,27580.0
2021-06-11 10:30:00,85.45,85.65,85.35,85.6,28562.0,75.8887,76.0664,75.7999,76.022,28562.0
2021-06-11 11:00:00,85.62,85.83,85.5,85.62,151738.0,76.0397,76.2262,75.9332,76.0397,151738.0
2021-06-11 11:30:00,85.62,85.7,85.4,85.4,65809.0,76.0397,76.1108,75.8443,75.8443,65809.0
2021-06-11 12:00:00,85.42,85.44,85.32,85.39,147252.0,75.8621,75.8799,75.7733,75.8355,147252.0
2021-06-11 12:30:00,85.38,85.38,85.24,85.25,35284.0,75.8266,75.8266,75.7022,75.7111,35284.0
2021-06-11 13:00:00,85.26,85.4,85.24,85.38,23227.0,75.72,75.8443,75.7022,75.8266,23227.0
2021-06-11 13:30:00,85.38,85.47,85.35,85.46,20563.0,75.8266,75.9065,75.7999,75.8976,20563.0
2021-06-11 14:00:00,85.47,85.61,85.4,85.61,107568.0,75.9065,76.0308,75.8443,76.0308,107568.0
2021-06-11 14:30:00,85.6,85.67,85.5,85.67,27910.0,76.022,76.0841,75.9332,76.0841,27910.0
2021-06-11 15:00:00,85.66,85.76,85.6,85.6,53781.0,76.0753,76.1641,76.022,76.022,53781.0
2021-06-11 15:30:00,85.6,85.82,85.59,85.8,286505.0,76.022,76.2173,76.0131,76.1996,286505.0
2021-06-14 09:30:00,85.71,86.01,85.57,85.59,33616.0,76.1197,76.3861,75.9953,76.0131,33616.0
2021-06-14 10:00:00,85.58,85.59,85.26,85.44,51503.0,76.0042,76.0131,75.72,75.8799,51503.0
2021-06-14 10:30:00,85.44,85.58,85.28,85.37,32263.0,75.8799,76.0042,75.7378,75.8177,32263.0
2021-06-14 11:00:00,85.36,85.41,85.13,85.13,28997.0,75.8088,75.8532,75.6046,75.6046,28997.0
2021-06-14 11:30:00,85.14,85.34,85.14,85.25,15501.0,75.6134,75.7911,75.6134,75.7111,15501.0
2021-06-14 12:00:00,85.26,85.3,85.12,85.25,70315.0,75.72,75.7555,75.5957,75.7111,70315.0
2021-06-14 12:30:00,85.25,85.27,85.12,85.16,22252.0,75.7111,75.7289,75.5957,75.6312,22252.0
2021-06-14 13:00:00,85.16,85.31,85.11,85.28,149196.0,75.6312,75.7644,75.5868,75.7378,149196.0
2021-06-14 13:30:00,85.27,85.39,85.2,85.3,29487.0,75.7289,75.8355,75.6667,75.7555,29487.0
2021-06-14 14:00:00,85.3,85.4,85.19,85.34,25898.0,75.7555,75.8443,75.6578,75.7911,25898.0
2021-06-14 14:30:00,85.35,85.49,85.33,85.41,28798.0,75.7999,75.9243,75.7822,75.8532,28798.0
2021-06-14 15:00:00,85.42,85.83,85.42,85.81,99680.0,75.8621,76.2262,75.8621,76.2085,99680.0
2021-06-14 15:30:00,85.8,86.04,85.76,85.83,241176.0,76.1996,76.4127,76.1641,76.2262,241176.0
2021-06-15 09:30:00,85.89,86.19,85.4,85.81,67605.0,76.2795,76.5459,75.8443,76.2085,67605.0
2021-06-15 10:00:00,85.82,85.88,85.52,85.8,219644.0,76.2173,76.2706,75.9509,76.1996,219644.0
2021-06-15 10:30:00,85.8,86.01,85.7,85.94,76476.0,76.1996,76.3861,76.1108,76.3239,76476.0
2021-06-15 11:00:00,85.92,86.16,85.92,86.13,52354.0,76.3062,76.5193,76.3062,76.4927,52354.0
2021-06-15 11:30:00,86.13,86.31,86.08,86.25,101724.0,76.4927,76.6525,76.4483,76.5992,101724.0
2021-06-15 12:00:00,86.25,86.28,86.16,86.22,25657.0,76.5992,76.6259,76.5193,76.5726,25657.0
2021-06-15 12:30:00,86.22,86.38,86.13,86.24,43712.0,76.5726,76.7147,76.4927,76.5904,43712.0
2021-06-15 13:00:00,86.25,86.34,86.16,86.22,27319.0,76.5992,76.6792,76.5193,76.5726,27319.0
2021-06-15 13:30:00,86.23,86.47,86.22,86.41,42225.0,76.5815,76.7946,76.5726,76.7413,42225.0
2021-06-15 14:00:00,86.43,86.55,86.39,86.54,30600.0,76.7591,76.8657,76.7236,76.8568,30600.0
2021-06-15 14:30:00,86.55,86.78,86.46,86.51,104097.0,76.8657,77.0699,76.7857,76.8301,104097.0
2021-06-15 15:00:00,86.51,86.51,86.17,86.17,53623.0,76.8301,76.8301,76.5282,76.5282,53623.0
2021-06-15 15:30:00,86.18,86.22,85.89,86.14,269558.0,76.5371,76.5726,76.2795,76.5015,269558.0
2021-06-16 09:30:00,85.47,86.31,85.47,85.73,127946.0,75.9065,76.6525,75.9065,76.1374,127946.0
2021-06-16 10:00:00,85.74,85.82,85.31,85.82,69748.0,76.1463,76.2173,75.7644,76.2173,69748.0
2021-06-16 10:30:00,85.81,85.81,85.64,85.78,49929.0,76.2085,76.2085,76.0575,76.1818,49929.0
2021-06-16 11:00:00,85.77,85.87,85.74,85.79,64860.0,76.1729,76.2618,76.1463,76.1907,64860.0
2021-06-16 11:30:00,85.78,85.78,85.5,85.52,72277.0,76.1818,76.1818,75.9332,75.9509,72277.0
2021-06-16 12:00:00,85.51,85.68,85.41,85.52,64036.0,75.942,76.093,75.8532,75.9509,64036.0
2021-06-16 12:30:00,85.5,85.53,85.07,85.11,40835.0,75.9332,75.9598,75.5513,75.5868,40835.0
2021-06-16 13:00:00,85.1,85.18,85.01,85.11,33512.0,75.5779,75.649,75.498,75.5868,33512.0
2021-06-16 13:30:00,85.09,85.16,84.81,84.9,31470.0,75.569,75.6312,75.3204,75.4003,31470.0
2021-06-16 14:00:00,84.88,84.88,84.25,84.39,77048.0,75.3825,75.3825,74.823,74.9474,77048.0
2021-06-16 14:30:00,84.37,84.47,84.2,84.33,86017.0,74.9296,75.0184,74.7786,74.8941,86017.0
2021-06-16 15:00:00,84.31,84.31,83.98,84.08,80179.0,74.8763,74.8763,74.5832,74.672,80179.0
2021-06-16 15:30:00,84.09,84.1,83.75,83.91,461689.0,74.6809,74.6898,74.379,74.5211,461689.0
2021-06-17 09:30:00,83.87,84.02,83.54,83.87,51126.0,74.4855,74.6188,74.1925,74.4855,51126.0
2021-06-17 10:00:00,83.88,84.32,83.82,84.3,45489.0,74.4944,74.8852,74.4411,74.8674,45489.0
2021-06-17 10:30:00,84.3,84.59,84.29,84.56,33208.0,74.8674,75.125,74.8585,75.0983,33208.0
2021-06-17 11:00:00,84.55,84.85,84.5,84.8,65608.0,75.0895,75.3559,75.045,75.3115,65608.0
2021-06-17 11:30:00,84.79,84.95,84.75,84.84,58024.0,75.3026,75.4447,75.2671,75.347,58024.0
2021-06-17 12:00:00,84.83,84.91,84.7,84.83,37616.0,75.3381,75.4092,75.2227,75.3381,37616.0
2021-06-17 12:30:00,84.83,84.86,84.66,84.76,32312.0,75.3381,75.3648,75.1871,75.276,32312.0
2021-06-17 13:00:00,84.74,85.02,84.74,84.96,56055.0,75.2582,75.5069,75.2582,75.4536,56055.0
2021-06-17 13:30:00,84.94,84.99,84.42,84.51,29653.0,75.4358,75.4802,74.974,75.0539,29653.0
2021-06-17 14:00:00,84.54,84.56,84.39,84.46,26307.0,75.0806,75.0983,74.9474,75.0095,26307.0
2021-06-17 14:30:00,84.44,84.62,84.37,84.4,24421.0,74.9918,75.1516,74.9296,74.9562,24421.0
2021-06-17 15:00:00,84.4,84.48,84.33,84.41,45074.0,74.9562,75.0273,74.8941,74.9651,45074.0
2021-06-17 15:30:00,84.41,84.53,84.36,84.45,223732.0,74.9651,75.0717,74.9207,75.0006,223732.0
2021-06-18 09:30:00,83.64,83.98,83.31,83.67,298469.0,74.2813,74.5832,73.9882,74.3079,298469.0
2021-06-18 10:00:00,83.67,83.67,83.23,83.27,34065.0,74.3079,74.3079,73.9172,73.9527,34065.0
2021-06-18 10:30:00,83.21,83.25,82.93,83.06,60838.0,73.8994,73.9349,73.6507,73.7662,60838.0
2021-06-18 11:00:00,83.09,83.12,82.89,83.09,43165.0,73.7928,73.8195,73.6152,73.7928,43165.0
2021-06-18 11:30:00,83.09,83.26,82.98,83.26,38511.0,73.7928,73.9438,73.6951,73.9438,38511.0
2021-06-18 12:00:00,83.25,83.44,83.24,83.29,44717.0,73.9349,74.1037,73.926,73.9704,44717.0
2021-06-18 12:30:00,83.3,83.33,83.11,83.3,82125.0,73.9793,74.006,73.8106,73.9793,82125.0
2021-06-18 13:00:00,83.3,83.33,83.23,83.24,38935.0,73.9793,74.006,73.9172,73.926,38935.0
2021-06-18 13:30:00,83.23,83.24,82.94,83.07,41575.0,73.9172,73.926,73.6596,73.7751,41575.0
2021-06-18 14:00:00,83.08,83.24,83.04,83.2,69025.0,73.7839,73.926,73.7484,73.8905,69025.0
2021-06-18 14:30:00,83.2,83.22,82.94,83.03,59967.0,73.8905,73.9083,73.6596,73.7395,59967.0
2021-06-18 15:00:00,83.04,83.12,82.93,82.94,74597.0,73.7484,73.8195,73.6507,73.6596,74597.0
2021-06-18 15:30:00,82.94,82.99,81.93,82.1,529835.0,73.6596,73.704,72.7626,72.9136,529835.0
2021-06-21 09:30:00,82.35,82.87,82.2,82.63,73540.0,73.1356,73.5974,73.0024,73.3843,73540.0
2021-06-21 10:00:00,82.6,82.94,82.5,82.94,42566.0,73.3576,73.6596,73.2688,73.6596,42566.0
2021-06-21 10:30:00,82.96,83.05,82.83,82.96,25924.0,73.6774,73.7573,73.5619,73.6774,25924.0
2021-06-21 11:00:00,82.94,83.17,82.85,83.13,19295.0,73.6596,73.8639,73.5797,73.8283,19295.0
2021-06-21 11:30:00,83.09,83.42,83.08,83.37,32641.0,73.7928,74.0859,73.7839,74.0415,32641.0
2021-06-21 12:00:00,83.39,83.53,83.31,83.51,22730.0,74.0592,74.1836,73.9882,74.1658,22730.0
2021-06-21 12:30:00,83.49,83.64,83.45,83.61,33045.0,74.1481,74.2813,74.1125,74.2546,33045.0
2021-06-21 13:00:00,83.61,83.67,83.46,83.48,26666.0,74.2546,74.3079,74.1214,74.1392,26666.0
2021-06-21 13:30:00,83.48,83.65,83.46,83.46,28337.0,74.1392,74.2902,74.1214,74.1214,28337.0
2021-06-21 14:00:00,83.48,83.5,83.31,83.33,31635.0,74.1392,74.1569,73.9882,74.006,31635.0
2021-06-21 14:30:00,83.32,83.5,83.3,83.46,36663.0,73.9971,74.1569,73.9793,74.1214,36663.0
2021-06-21 15:00:00,83.45,83.57,83.41,83.48,50635.0,74.1125,74.2191,74.077,74.1392,50635.0
2021-06-21 15:30:00,83.48,83.61,83.27,83.39,170818.0,74.1392,74.2546,73.9527,74.0592,170818.0
2021-06-22 09:30:00,83.07,83.58,82.81,83.16,28902.0,73.7751,74.228,73.5441,73.855,28902.0
2021-06-22 10:00:00,83.17,83.32,83.06,83.12,26226.0,73.8639,73.9971,73.7662,73.8195,26226.0
2021-06-22 10:30:00,83.12,83.39,83.08,83.28,34094.0,73.8195,74.0592,73.7839,73.9616,34094.0
2021-06-22 11:00:00,83.26,83.56,83.17,83.26,41366.0,73.9438,74.2102,73.8639,73.9438,41366.0
2021-06-22 11:30:00,83.28,83.33,83.02,83.04,23730.0,73.9616,74.006,73.7306,73.7484,23730.0
2021-06-22 12:00:00,83.03,83.03,82.77,82.84,32530.0,73.7395,73.7395,73.5086,73.5708,32530.0
2021-06-22 12:30:00,82.84,82.88,82.72,82.79,28607.0,73.5708,73.6063,73.4642,73.5264,28607.0
2021-06-22 13:00:00,82.79,83.0,82.75,82.95,27143.0,73.5264,73.7129,73.4909,73.6685,27143.0
2021-06-22 13:30:00,82.93,83.0,82.84,82.95,21726.0,73.6507,73.7129,73.5708,73.6685,21726.0
2021-06-22 14:00:00,82.95,82.95,82.77,82.79,82835.0,73.6685,73.6685,73.5086,73.5264,82835.0
2021-06-22 14:30:00,82.78,83.01,82.77,82.91,61307.0,73.5175,73.7218,73.5086,73.633,61307.0
2021-06-22 15:00:00,82.91,83.04,82.85,83.0,108163.0,73.633,73.7484,73.5797,73.7129,108163.0
2021-06-22 15:30:00,83.0,83.09,82.51,82.52,330673.0,73.7129,73.7928,73.2777,73.2866,330673.0
2021-06-23 09:30:00,82.49,82.61,81.84,81.99,117501.0,73.26,73.3665,72.6827,72.8159,117501.0
2021-06-23 10:00:00,81.93,82.06,81.7,81.71,120267.0,72.7626,72.8781,72.5583,72.5672,120267.0
2021-06-23 10:30:00,81.69,82.03,81.59,81.83,28516.0,72.5495,72.8514,72.4607,72.6738,28516.0
2021-06-23 11:00:00,81.82,81.88,81.68,81.73,100589.0,72.6649,72.7182,72.5406,72.585,100589.0
2021-06-23 11:30:00,81.74,81.81,81.65,81.65,75312.0,72.5939,72.656,72.5139,72.5139,75312.0
2021-06-23 12:00:00,81.65,81.8,81.55,81.8,50332.0,72.5139,72.6472,72.4251,72.6472,50332.0
2021-06-23 12:30:00,81.8,81.96,81.73,81.77,31479.0,72.6472,72.7893,72.585,72.6205,31479.0
2021-06-23 13:00:00,81.77,81.82,81.67,81.77,29719.0,72.6205,72.6649,72.5317,72.6205,29719.0
2021-06-23 13:30:00,81.77,81.91,81.7,81.89,55794.0,72.6205,72.7448,72.5583,72.7271,55794.0
2021-06-23 14:00:00,81.9,81.9,81.71,81.72,32069.0,72.736,72.736,72.5672,72.5761,32069.0
2021-06-23 14:30:00,81.73,81.8,81.55,81.79,81439.0,72.585,72.6472,72.4251,72.6383,81439.0
2021-06-23 15:00:00,81.79,81.95,81.75,81.91,58224.0,72.6383,72.7804,72.6028,72.7448,58224.0
2021-06-23 15:30:00,81.91,81.95,81.66,81.69,344157.0,72.7448,72.7804,72.5228,72.5495,344157.0
2021-06-24 09:30:00,81.76,81.85,81.47,81.6,76146.0,72.6116,72.6916,72.3541,72.4695,76146.0
2021-06-24 10:00:00,81.68,81.75,81.53,81.66,28668.0,72.5406,72.6028,72.4074,72.5228,28668.0
2021-06-24 10:30:00,81.71,81.71,81.24,81.29,100079.0,72.5672,72.5672,72.1498,72.1942,100079.0
2021-06-24 11:00:00,81.28,81.46,80.85,80.91,36365.0,72.1853,72.3452,71.8035,71.8567,36365.0
2021-06-24 11:30:00,80.91,81.12,80.85,80.97,64423.0,71.8567,72.0432,71.8035,71.91,64423.0
2021-06-24 12:00:00,80.99,81.11,80.96,81.06,44194.0,71.9278,72.0344,71.9011,71.99,44194.0
2021-06-24 12:30:00,81.05,81.2,81.05,81.15,27897.0,71.9811,72.1143,71.9811,72.0699,27897.0
2021-06-24 13:00:00,81.16,81.22,81.03,81.05,50418.0,72.0788,72.1321,71.9633,71.9811,50418.0
2021-06-24 13:30:00,81.04,81.1,80.95,81.07,40291.0,71.9722,72.0255,71.8923,71.9988,40291.0
2021-06-24 14:00:00,81.04,81.14,81.01,81.1,73206.0,71.9722,72.061,71.9456,72.0255,73206.0
2021-06-24 14:30:00,81.11,81.13,81.06,81.12,95787.0,72.0344,72.0521,71.99,72.0432,95787.0
2021-06-24 15:00:00,81.12,81.25,80.97,81.16,220439.0,72.0432,72.1587,71.91,72.0788,220439.0
2021-06-24 15:30:00,81.16,81.3,81.1,81.25,357122.0,72.0788,72.2031,72.0255,72.1587,357122.0
2021-06-25 09:30:00,81.13,81.48,81.0,81.27,76817.0,72.0521,72.363,71.9367,72.1765,76817.0
2021-06-25 10:00:00,81.29,81.38,81.13,81.23,59827.0,72.1942,72.2742,72.0521,72.1409,59827.0
2021-06-25 10:30:00,81.23,81.39,81.17,81.31,52118.0,72.1409,72.283,72.0876,72.212,52118.0
2021-06-25 11:00:00,81.32,81.35,81.24,81.28,55347.0,72.2209,72.2475,72.1498,72.1853,55347.0
2021-06-25 11:30:00,81.29,81.42,81.26,81.4,37318.0,72.1942,72.3097,72.1676,72.2919,37318.0
2021-06-25 12:00:00,81.39,81.5,81.3,81.46,39426.0,72.283,72.3807,72.2031,72.3452,39426.0
2021-06-25 12:30:00,81.46,81.56,81.4,81.56,51051.0,72.3452,72.434,72.2919,72.434,51051.0
2021-06-25 13:00:00,81.56,81.64,81.47,81.5,25109.0,72.434,72.5051,72.3541,72.3807,25109.0
2021-06-25 13:30:00,81.5,81.67,81.5,81.54,27676.0,72.3807,72.5317,72.3807,72.4162,27676.0
2021-06-25 14:00:00,81.54,81.58,81.47,81.5,49933.0,72.4162,72.4518,72.3541,72.3807,49933.0
2021-06-25 14:30:00,81.48,81.5,81.32,81.48,125231.0,72.363,72.3807,72.2209,72.363,125231.0
2021-06-25 15:00:00,81.48,81.58,81.34,81.47,192917.0,72.363,72.4518,72.2386,72.3541,192917.0
2021-06-25 15:30:00,81.46,81.78,81.42,81.71,313389.0,72.3452,72.6294,72.3097,72.5672,313389.0
2021-06-28 09:30:00,81.93,82.35,81.9,82.32,73500.0,72.7626,73.1356,72.736,73.109,73500.0
2021-06-28 10:00:00,82.3,82.48,82.28,82.47,25783.0,73.0912,73.2511,73.0734,73.2422,25783.0
2021-06-28 10:30:00,82.49,82.6,82.33,82.33,26361.0,73.26,73.3576,73.1179,73.1179,26361.0
2021-06-28 11:00:00,82.33,82.42,82.15,82.15,24395.0,73.1179,73.1978,72.958,72.958,24395.0
2021-06-28 11:30:00,82.16,82.43,82.14,82.39,22622.0,72.9669,73.2067,72.9491,73.1711,22622.0
2021-06-28 12:00:00,82.4,82.42,82.11,82.12,18457.0,73.18,73.1978,72.9225,72.9314,18457.0
2021-06-28 12:30:00,82.12,82.12,81.82,81.87,62203.0,72.9314,72.9314,72.6649,72.7093,62203.0
2021-06-28 13:00:00,81.88,82.01,81.87,81.91,29034.0,72.7182,72.8337,72.7093,72.7448,29034.0
2021-06-28 13:30:00,81.92,81.99,81.9,81.99,28088.0,72.7537,72.8159,72.736,72.8159,28088.0
2021-06-28 14:00:00,81.99,82.05,81.88,81.97,100892.0,72.8159,72.8692,72.7182,72.7981,100892.0
2021-06-28 14:30:00,81.96,81.96,81.74,81.74,59172.0,72.7893,72.7893,72.5939,72.5939,59172.0
2021-06-28 15:00:00,81.73,81.88,81.65,81.83,134896.0,72.585,72.7182,72.5139,72.6738,134896.0
2021-06-28 15:30:00,81.85,82.06,81.77,81.92,286086.0,72.6916,72.8781,72.6205,72.7537,286086.0
2021-06-29 09:30:00,81.64,81.82,81.26,81.55,64680.0,72.5051,72.6649,72.1676,72.4251,64680.0
2021-06-29 10:00:00,81.54,81.79,81.46,81.46,101921.0,72.4162,72.6383,72.3452,72.3452,101921.0
2021-06-29 10:30:00,81.47,81.48,80.86,81.1,100904.0,72.3541,72.363,71.8123,72.0255,100904.0
2021-06-29 11:00:00,81.1,81.11,80.84,80.92,26137.0,72.0255,72.0344,71.7946,71.8656,26137.0
2021-06-29 11:30:00,80.89,80.92,80.75,80.77,38148.0,71.839,71.8656,71.7146,71.7324,38148.0
2021-06-29 12:00:00,80.77,80.81,80.5,80.54,71985.0,71.7324,71.7679,71.4926,71.5281,71985.0
2021-06-29 12:30:00,80.54,80.59,80.38,80.47,57078.0,71.5281,71.5725,71.386,71.466,57078.0
2021-06-29 13:00:00,80.49,80.49,80.16,80.16,60755.0,71.4837,71.4837,71.1907,71.1907,60755.0
2021-06-29 13:30:00,80.16,80.17,79.93,79.97,67115.0,71.1907,71.1995,70.9864,71.0219,67115.0
2021-06-29 14:00:00,79.97,80.23,79.95,80.03,46446.0,71.0219,71.2528,71.0042,71.0752,46446.0
2021-06-29 14:30:00,80.03,80.03,79.81,79.83,68519.0,71.0752,71.0752,70.8798,70.8976,68519.0
2021-06-29 15:00:00,79.83,79.83,79.65,79.78,99568.0,70.8976,70.8976,70.7377,70.8532,99568.0
2021-06-29 15:30:00,79.77,80.01,79.48,79.91,350513.0,70.8443,71.0574,70.5867,70.9686,350513.0
2021-06-30 09:30:00,79.97,80.3,79.6,79.7,55191.0,71.0219,71.315,70.6933,70.7821,55191.0
2021-06-30 10:00:00,79.74,79.79,79.35,79.51,58029.0,70.8177,70.8621,70.4713,70.6134,58029.0
2021-06-30 10:30:00,79.53,79.84,79.52,79.81,285994.0,70.6312,70.9065,70.6223,70.8798,285994.0
2021-06-30 11:00:00,79.82,80.13,79.77,80.13,31970.0,70.8887,71.164,70.8443,71.164,31970.0
2021-06-30 11:30:00,80.15,80.37,80.12,80.12,61232.0,71.1818,71.3772,71.1551,71.1551,61232.0
2021-06-30 12:00:00,80.1,80.17,79.93,79.97,14472.0,71.1374,71.1995,70.9864,71.0219,14472.0
2021-06-30 12:30:00,79.96,80.1,79.96,80.02,13837.0,71.013,71.1374,71.013,71.0663,13837.0
2021-06-30 13:00:00,80.0,80.0,79.73,79.78,39673.0,71.0486,71.0486,70.8088,70.8532,39673.0
2021-06-30 13:30:00,79.8,79.83,79.75,79.81,26015.0,70.8709,70.8976,70.8265,70.8798,26015.0
2021-06-30 14:00:00,79.8,79.85,79.73,79.75,31273.0,70.8709,70.9153,70.8088,70.8265,31273.0
2021-06-30 14:30:00,79.76,79.95,79.74,79.9,22782.0,70.8354,71.0042,70.8177,70.9598,22782.0
2021-06-30 15:00:00,79.91,79.91,79.74,79.83,28728.0,70.9686,70.9686,70.8177,70.8976,28728.0
2021-06-30 15:30:00,79.84,80.19,79.81,80.02,196949.0,70.9065,71.2173,70.8798,71.0663,196949.0
2021-07-01 09:30:00,80.05,80.39,79.85,80.25,82133.0,71.093,71.3949,70.9153,71.2706,82133.0
2021-07-01 10:00:00,80.23,80.45,80.16,80.36,30636.0,71.2528,71.4482,71.1907,71.3683,30636.0
2021-07-01 10:30:00,80.33,80.53,80.32,80.45,29977.0,71.3416,71.5193,71.3328,71.4482,29977.0
2021-07-01 11:00:00,80.47,80.84,80.44,80.83,26699.0,71.466,71.7946,71.4393,71.7857,26699.0
2021-07-01 11:30:00,80.82,80.9,80.75,80.86,29530.0,71.7768,71.8479,71.7146,71.8123,29530.0
2021-07-01 12:00:00,80.88,80.99,80.8,80.86,22983.0,71.8301,71.9278,71.7591,71.8123,22983.0
2021-07-01 12:30:00,80.87,81.07,80.85,80.97,18836.0,71.8212,71.9988,71.8035,71.91,18836.0
2021-07-01 13:00:00,80.96,81.01,80.87,80.97,26174.0,71.9011,71.9456,71.8212,71.91,26174.0
2021-07-01 13:30:00,80.96,80.97,80.87,80.87,17772.0,71.9011,71.91,71.8212,71.8212,17772.0
2021-07-01 14:00:00,80.9,80.95,80.8,80.92,40616.0,71.8479,71.8923,71.7591,71.8656,40616.0
2021-07-01 14:30:00,80.9,81.04,80.87,80.99,33094.0,71.8479,71.9722,71.8212,71.9278,33094.0
2021-07-01 15:00:00,80.97,81.16,80.94,81.01,63098.0,71.91,72.0788,71.8834,71.9456,63098.0
2021-07-01 15:30:00,81.01,81.04,80.67,80.7,158134.0,71.9456,71.9722,71.6436,71.6702,158134.0
2021-07-02 09:30:00,80.7,80.7,80.33,80.39,30886.0,71.6702,71.6702,71.3416,71.3949,30886.0
2021-07-02 10:00:00,80.37,80.48,80.2,80.28,32632.0,71.3772,71.4749,71.2262,71.2972,32632.0
2021-07-02 10:30:00,80.31,80.56,80.31,80.51,11244.0,71.3239,71.5459,71.3239,71.5015,11244.0
2021-07-02 11:00:00,80.54,80.61,80.36,80.51,10725.0,71.5281,71.5903,71.3683,71.5015,10725.0
2021-07-02 11:30:00,80.54,80.54,80.42,80.5,9862.0,71.5281,71.5281,71.4216,71.4926,9862.0
2021-07-02 12:00:00,80.5,80.59,80.5,80.52,7748.0,71.4926,71.5725,71.4926,71.5104,7748.0
2021-07-02 12:30:00,80.52,80.61,80.48,80.6,10665.0,71.5104,71.5903,71.4749,71.5814,10665.0
2021-07-02 13:00:00,80.55,80.62,80.45,80.47,10453.0,71.537,71.5992,71.4482,71.466,10453.0
2021-07-02 13:30:00,80.47,80.55,80.46,80.5,13175.0,71.466,71.537,71.4571,71.4926,13175.0
2021-07-02 14:00:00,80.49,80.55,80.43,80.47,22075.0,71.4837,71.537,71.4305,71.466,22075.0
2021-07-02 14:30:00,80.47,80.53,80.47,80.5,13648.0,71.466,71.5193,71.466,71.4926,13648.0
2021-07-02 15:00:00,80.51,80.59,80.41,80.45,22844.0,71.5015,71.5725,71.4127,71.4482,22844.0
2021-07-02 15:30:00,80.45,80.79,80.42,80.72,128995.0,71.4482,71.7502,71.4216,71.688,128995.0
2021-07-06 09:30:00,80.57,80.65,80.33,80.42,37180.0,71.5548,71.6258,71.3416,71.4216,37180.0
2021-07-06 10:00:00,80.47,80.7,80.22,80.35,52974.0,71.466,71.6702,71.2439,71.3594,52974.0
2021-07-06 10:30:00,80.33,80.39,80.14,80.15,19915.0,71.3416,71.3949,71.1729,71.1818,19915.0
2021-07-06 11:00:00,80.15,80.24,79.98,80.12,22028.0,71.1818,71.2617,71.0308,71.1551,22028.0
2021-07-06 11:30:00,80.15,80.53,80.13,80.51,17920.0,71.1818,71.5193,71.164,71.5015,17920.0
2021-07-06 12:00:00,80.5,80.84,80.45,80.74,17145.0,71.4926,71.7946,71.4482,71.7058,17145.0
2021-07-06 12:30:00,80.77,80.79,80.63,80.75,16751.0,71.7324,71.7502,71.6081,71.7146,16751.0
2021-07-06 13:00:00,80.74,80.89,80.7,80.71,15418.0,71.7058,71.839,71.6702,71.6791,15418.0
2021-07-06 13:30:00,80.73,80.84,80.65,80.79,14429.0,71.6969,71.7946,71.6258,71.7502,14429.0
2021-07-06 14:00:00,80.78,80.97,80.77,80.97,20322.0,71.7413,71.91,71.7324,71.91,20322.0
2021-07-06 14:30:00,80.99,81.03,80.94,80.94,17792.0,71.9278,71.9633,71.8834,71.8834,17792.0
2021-07-06 15:00:00,80.96,81.12,80.93,81.03,38834.0,71.9011,72.0432,71.8745,71.9633,38834.0
2021-07-06 15:30:00,81.04,81.46,81.04,81.4,161921.0,71.9722,72.3452,71.9722,72.2919,161921.0
2021-07-07 09:30:00,81.24,81.52,80.84,81.41,41821.0,72.1498,72.3985,71.7946,72.3008,41821.0
2021-07-07 10:00:00,81.43,81.87,81.43,81.86,21221.0,72.3186,72.7093,72.3186,72.7004,21221.0
2021-07-07 10:30:00,81.84,82.26,81.83,82.22,35523.0,72.6827,73.0557,72.6738,73.0202,35523.0
2021-07-07 11:00:00,82.22,82.29,81.93,82.26,36458.0,73.0202,73.0823,72.7626,73.0557,36458.0
2021-07-07 11:30:00,82.28,82.46,82.21,82.27,27463.0,73.0734,73.2333,73.0113,73.0646,27463.0
2021-07-07 12:00:00,82.27,82.45,82.15,82.37,54911.0,73.0646,73.2244,72.958,73.1534,54911.0
2021-07-07 12:30:00,82.36,82.39,82.2,82.31,30059.0,73.1445,73.1711,73.0024,73.1001,30059.0
2021-07-07 13:00:00,82.29,82.36,82.13,82.14,17560.0,73.0823,73.1445,72.9402,72.9491,17560.0
2021-07-07 13:30:00,82.15,82.52,82.13,82.35,23840.0,72.958,73.2866,72.9402,73.1356,23840.0
2021-07-07 14:00:00,82.35,82.35,82.07,82.11,28618.0,73.1356,73.1356,72.8869,72.9225,28618.0
2021-07-07 14:30:00,82.09,82.21,81.99,82.21,72006.0,72.9047,73.0113,72.8159,73.0113,72006.0
2021-07-07 15:00:00,82.2,82.2,82.01,82.14,39989.0,73.0024,73.0024,72.8337,72.9491,39989.0
2021-07-07 15:30:00,82.13,82.4,82.08,82.38,181200.0,72.9402,73.18,72.8958,73.1623,181200.0
2021-07-08 09:30:00,82.09,82.69,82.02,82.61,45912.0,72.9047,73.4376,72.8425,73.3665,45912.0
2021-07-08 10:00:00,82.59,82.59,82.06,82.24,83211.0,73.3488,73.3488,72.8781,73.0379,83211.0
2021-07-08 10:30:00,82.23,82.57,82.23,82.47,52000.0,73.029,73.331,73.029,73.2422,52000.0
2021-07-08 11:00:00,82.52,82.52,82.19,82.26,19850.0,73.2866,73.2866,72.9935,73.0557,19850.0
2021-07-08 11:30:00,82.26,82.39,82.2,82.23,9932.0,73.0557,73.1711,73.0024,73.029,9932.0
2021-07-08 12:00:00,82.22,82.3,82.12,82.21,14205.0,73.0202,73.0912,72.9314,73.0113,14205.0
2021-07-08 12:30:00,82.24,82.27,82.14,82.27,7753.0,73.0379,73.0646,72.9491,73.0646,7753.0
2021-07-08 13:00:00,82.19,82.19,82.03,82.09,15700.0,72.9935,72.9935,72.8514,72.9047,15700.0
2021-07-08 13:30:00,82.11,82.11,81.95,81.99,17881.0,72.9225,72.9225,72.7804,72.8159,17881.0
2021-07-08 14:00:00,82.02,82.29,82.0,82.29,24187.0,72.8425,73.0823,72.8248,73.0823,24187.0
2021-07-08 14:30:00,82.32,82.32,82.12,82.21,50545.0,73.109,73.109,72.9314,73.0113,50545.0
2021-07-08 15:00:00,82.2,82.24,81.95,81.96,44370.0,73.0024,73.0379,72.7804,72.7893,44370.0
2021-07-08 15:30:00,81.98,82.1,81.77,82.1,183512.0,72.807,72.9136,72.6205,72.9136,183512.0
2021-07-09 09:30:00,82.39,82.56,81.94,82.15,28562.0,73.1711,73.3221,72.7715,72.958,28562.0
2021-07-09 10:00:00,82.13,82.23,82.03,82.08,15746.0,72.9402,73.029,72.8514,72.8958,15746.0
2021-07-09 10:30:00,82.04,82.04,81.57,81.59,13005.0,72.8603,72.8603,72.4429,72.4607,13005.0
2021-07-09 11:00:00,81.56,81.65,81.47,81.65,13368.0,72.434,72.5139,72.3541,72.5139,13368.0
2021-07-09 11:30:00,81.66,81.8,81.65,81.73,28449.0,72.5228,72.6472,72.5139,72.585,28449.0
2021-07-09 12:00:00,81.73,81.81,81.64,81.64,27477.0,72.585,72.656,72.5051,72.5051,27477.0
2021-07-09 12:30:00,81.66,81.76,81.62,81.62,16702.0,72.5228,72.6116,72.4873,72.4873,16702.0
2021-07-09 13:00:00,81.64,81.76,81.61,81.63,24921.0,72.5051,72.6116,72.4784,72.4962,24921.0
2021-07-09 13:30:00,81.63,81.76,81.58,81.73,20004.0,72.4962,72.6116,72.4518,72.585,20004.0
2021-07-09 14:00:00,81.76,81.83,81.76,81.77,15690.0,72.6116,72.6738,72.6116,72.6205,15690.0
2021-07-09 14:30:00,81.78,81.89,81.77,81.85,174399.0,72.6294,72.7271,72.6205,72.6916,174399.0
2021-07-09 15:00:00,81.85,82.13,81.84,81.99,48179.0,72.6916,72.9402,72.6827,72.8159,48179.0
2021-07-09 15:30:00,82.0,82.05,81.81,81.91,154656.0,72.8248,72.8692,72.656,72.7448,154656.0
2021-07-12 09:30:00,81.72,81.97,81.54,81.74,25141.0,72.5761,72.7981,72.4162,72.5939,25141.0
2021-07-12 10:00:00,81.76,82.44,81.7,82.35,29513.0,72.6116,73.2155,72.5583,73.1356,29513.0
2021-07-12 10:30:00,82.35,82.59,82.3,82.45,36916.0,73.1356,73.3488,73.0912,73.2244,36916.0
2021-07-12 11:00:00,82.47,82.73,82.34,82.7,39981.0,73.2422,73.4731,73.1267,73.4465,39981.0
2021-07-12 11:30:00,82.69,82.71,82.5,82.63,31977.0,73.4376,73.4553,73.2688,73.3843,31977.0
2021-07-12 12:00:00,82.64,82.87,82.63,82.8,28805.0,73.3932,73.5974,73.3843,73.5353,28805.0
2021-07-12 12:30:00,82.79,82.99,82.76,82.97,31773.0,73.5264,73.704,73.4997,73.6862,31773.0
2021-07-12 13:00:00,82.98,83.15,82.9,83.15,20544.0,73.6951,73.8461,73.6241,73.8461,20544.0
2021-07-12 13:30:00,83.14,83.14,82.82,82.85,29556.0,73.8372,73.8372,73.553,73.5797,29556.0
2021-07-12 14:00:00,82.83,82.88,82.62,82.7,21523.0,73.5619,73.6063,73.3754,73.4465,21523.0
2021-07-12 14:30:00,82.7,82.81,82.67,82.69,24041.0,73.4465,73.5441,73.4198,73.4376,24041.0
2021-07-12 15:00:00,82.69,82.71,82.62,82.69,35420.0,73.4376,73.4553,73.3754,73.4376,35420.0
2021-07-12 15:30:00,82.69,82.97,82.55,82.88,246738.0,73.4376,73.6862,73.3132,73.6063,246738.0
2021-07-13 09:30:00,82.82,83.01,82.63,82.99,32163.0,73.553,73.7218,73.3843,73.704,32163.0
2021-07-13 10:00:00,82.99,83.32,82.91,83.26,18998.0,73.704,73.9971,73.633,73.9438,18998.0
2021-07-13 10:30:00,83.26,83.41,83.13,83.27,33823.0,73.9438,74.077,73.8283,73.9527,33823.0
2021-07-13 11:00:00,83.27,83.34,83.14,83.14,31853.0,73.9527,74.0148,73.8372,73.8372,31853.0
2021-07-13 11:30:00,83.13,83.32,83.09,83.14,22472.0,73.8283,73.9971,73.7928,73.8372,22472.0
2021-07-13 12:00:00,83.14,83.2,83.08,83.19,17571.0,73.8372,73.8905,73.7839,73.8816,17571.0
2021-07-13 12:30:00,83.19,83.27,83.1,83.27,15681.0,73.8816,73.9527,73.8017,73.9527,15681.0
2021-07-13 13:00:00,83.27,83.27,83.13,83.22,16383.0,73.9527,73.9527,73.8283,73.9083,16383.0
2021-07-13 13:30:00,83.23,83.34,83.23,83.3,15857.0,73.9172,74.0148,73.9172,73.9793,15857.0
2021-07-13 14:00:00,83.28,83.31,83.02,83.02,21757.0,73.9616,73.9882,73.7306,73.7306,21757.0
2021-07-13 14:30:00,83.02,83.02,82.9,82.96,22077.0,73.7306,73.7306,73.6241,73.6774,22077.0
2021-07-13 15:00:00,82.95,82.96,82.26,82.46,47697.0,73.6685,73.6774,73.0557,73.2333,47697.0
2021-07-13 15:30:00,82.48,82.78,82.4,82.63,195839.0,73.2511,73.5175,73.18,73.3843,195839.0
2021-07-14 09:30:00,82.48,82.63,82.21,82.32,29943.0,73.2511,73.3843,73.0113,73.109,29943.0
2021-07-14 10:00:00,82.34,82.62,82.03,82.62,33964.0,73.1267,73.3754,72.8514,73.3754,33964.0
2021-07-14 10:30:00,82.59,82.93,82.56,82.85,22259.0,73.3488,73.6507,73.3221,73.5797,22259.0
2021-07-14 11:00:00,82.82,83.08,82.64,83.01,20927.0,73.553,73.7839,73.3932,73.7218,20927.0
2021-07-14 11:30:00,82.96,83.26,82.92,83.26,13950.0,73.6774,73.9438,73.6418,73.9438,13950.0
2021-07-14 12:00:00,83.3,83.39,83.23,83.34,14281.0,73.9793,74.0592,73.9172,74.0148,14281.0
2021-07-14 12:30:00,83.32,83.32,83.16,83.25,14545.0,73.9971,73.9971,73.855,73.9349,14545.0
2021-07-14 13:00:00,83.25,83.46,83.17,83.46,15953.0,73.9349,74.1214,73.8639,74.1214,15953.0
2021-07-14 13:30:00,83.45,83.56,83.4,83.55,18988.0,74.1125,74.2102,74.0681,74.2013,18988.0
2021-07-14 14:00:00,83.54,83.64,83.44,83.49,21176.0,74.1925,74.2813,74.1037,74.1481,21176.0
2021-07-14 14:30:00,83.52,83.55,83.37,83.47,19384.0,74.1747,74.2013,74.0415,74.1303,19384.0
2021-07-14 15:00:00,83.46,83.49,83.27,83.36,40197.0,74.1214,74.1481,73.9527,74.0326,40197.0
2021-07-14 15:30:00,83.36,83.46,83.15,83.22,143503.0,74.0326,74.1214,73.8461,73.9083,143503.0
2021-07-15 09:30:00,83.02,83.68,82.92,83.34,59312.0,73.7306,74.3168,73.6418,74.0148,59312.0
2021-07-15 10:00:00,83.3,83.79,83.3,83.58,18572.0,73.9793,74.4145,73.9793,74.228,18572.0
2021-07-15 10:30:00,83.6,83.74,83.33,83.44,28241.0,74.2458,74.3701,74.006,74.1037,28241.0
2021-07-15 11:00:00,83.43,83.52,83.34,83.4,19360.0,74.0948,74.1747,74.0148,74.0681,19360.0
2021-07-15 11:30:00,83.42,83.71,83.39,83.66,22667.0,74.0859,74.3434,74.0592,74.299,22667.0
2021-07-15 12:00:00,83.65,83.97,83.59,83.8,36579.0,74.2902,74.5743,74.2369,74.4234,36579.0
2021-07-15 12:30:00,83.8,83.92,83.79,83.86,20811.0,74.4234,74.5299,74.4145,74.4767,20811.0
2021-07-15 13:00:00,83.87,84.0,83.86,83.98,34763.0,74.4855,74.601,74.4767,74.5832,34763.0
2021-07-15 13:30:00,83.97,84.02,83.88,84.02,16261.0,74.5743,74.6188,74.4944,74.6188,16261.0
2021-07-15 14:00:00,84.01,84.02,83.88,83.91,16383.0,74.6099,74.6188,74.4944,74.5211,16383.0
2021-07-15 14:30:00,83.92,83.96,83.8,83.95,18761.0,74.5299,74.5655,74.4234,74.5566,18761.0
2021-07-15 15:00:00,83.96,84.04,83.91,83.94,34814.0,74.5655,74.6365,74.5211,74.5477,34814.0
2021-07-15 15:30:00,83.95,84.27,83.85,84.07,230022.0,74.5566,74.8408,74.4678,74.6632,230022.0
2021-07-16 09:30:00,84.21,84.51,83.9,84.44,75952.0,74.7875,75.0539,74.5122,74.9918,75952.0
2021-07-16 10:00:00,84.47,84.78,84.34,84.5,27742.0,75.0184,75.2937,74.9029,75.045,27742.0
2021-07-16 10:30:00,84.52,84.69,84.36,84.53,21583.0,75.0628,75.2138,74.9207,75.0717,21583.0
2021-07-16 11:00:00,84.56,84.92,84.54,84.81,24833.0,75.0983,75.4181,75.0806,75.3204,24833.0
2021-07-16 11:30:00,84.81,84.96,84.79,84.84,29002.0,75.3204,75.4536,75.3026,75.347,29002.0
2021-07-16 12:00:00,84.84,85.13,84.83,85.12,22522.0,75.347,75.6046,75.3381,75.5957,22522.0
2021-07-16 12:30:00,85.12,85.18,85.01,85.05,19996.0,75.5957,75.649,75.498,75.5335,19996.0
2021-07-16 13:00:00,85.01,85.25,84.99,85.19,13631.0,75.498,75.7111,75.4802,75.6578,13631.0
2021-07-16 13:30:00,85.16,85.19,84.93,85.15,19119.0,75.6312,75.6578,75.4269,75.6223,19119.0
2021-07-16 14:00:00,85.16,85.26,85.15,85.2,17348.0,75.6312,75.72,75.6223,75.6667,17348.0
2021-07-16 14:30:00,85.2,85.43,85.15,85.43,42654.0,75.6667,75.871,75.6223,75.871,42654.0
2021-07-16 15:00:00,85.45,85.46,85.21,85.34,27570.0,75.8887,75.8976,75.6756,75.7911,27570.0
2021-07-16 15:30:00,85.3,85.41,84.97,85.06,121800.0,75.7555,75.8532,75.4625,75.5424,121800.0
2021-07-19 09:30:00,84.8,85.54,84.72,85.29,79272.0,75.3115,75.9687,75.2404,75.7467,79272.0
2021-07-19 10:00:00,85.29,85.37,84.37,84.59,35065.0,75.7467,75.8177,74.9296,75.125,35065.0
2021-07-19 10:30:00,84.58,84.58,84.05,84.2,27624.0,75.1161,75.1161,74.6454,74.7786,27624.0
2021-07-19 11:00:00,84.25,84.43,84.07,84.15,41584.0,74.823,74.9829,74.6632,74.7342,41584.0
2021-07-19 11:30:00,84.14,84.14,83.76,83.88,27539.0,74.7253,74.7253,74.3878,74.4944,27539.0
2021-07-19 12:00:00,83.72,83.72,83.08,83.33,18240.0,74.3523,74.3523,73.7839,74.006,18240.0
2021-07-19 12:30:00,83.26,83.44,83.19,83.34,17927.0,73.9438,74.1037,73.8816,74.0148,17927.0
2021-07-19 13:00:00,83.33,83.46,83.17,83.17,17219.0,74.006,74.1214,73.8639,73.8639,17219.0
2021-07-19 13:30:00,83.16,83.42,82.99,83.39,22337.0,73.855,74.0859,73.704,74.0592,22337.0
2021-07-19 14:00:00,83.44,83.65,83.39,83.64,26745.0,74.1037,74.2902,74.0592,74.2813,26745.0
2021-07-19 14:30:00,83.56,83.57,82.97,83.13,27611.0,74.2102,74.2191,73.6862,73.8283,27611.0
2021-07-19 15:00:00,83.12,83.41,83.03,83.23,32246.0,73.8195,74.077,73.7395,73.9172,32246.0
2021-07-19 15:30:00,83.21,84.1,83.19,84.0,286948.0,73.8994,74.6898,73.8816,74.601,286948.0
2021-07-20 09:30:00,84.09,84.98,84.06,84.95,31234.0,74.6809,75.4713,74.6543,75.4447,31234.0
2021-07-20 10:00:00,84.89,85.11,84.39,84.42,22157.0,75.3914,75.5868,74.9474,74.974,22157.0
2021-07-20 10:30:00,84.45,84.57,84.23,84.4,28874.0,75.0006,75.1072,74.8053,74.9562,28874.0
2021-07-20 11:00:00,84.44,84.81,84.35,84.36,62175.0,74.9918,75.3204,74.9118,74.9207,62175.0
2021-07-20 11:30:00,84.33,84.5,84.24,84.5,43703.0,74.8941,75.045,74.8141,75.045,43703.0
2021-07-20 12:00:00,84.51,84.57,84.38,84.48,18551.0,75.0539,75.1072,74.9385,75.0273,18551.0
2021-07-20 12:30:00,84.5,84.59,84.37,84.45,10754.0,75.045,75.125,74.9296,75.0006,10754.0
2021-07-20 13:00:00,84.45,84.51,84.33,84.38,13648.0,75.0006,75.0539,74.8941,74.9385,13648.0
2021-07-20 13:30:00,84.41,84.7,84.41,84.67,20324.0,74.9651,75.2227,74.9651,75.196,20324.0
2021-07-20 14:00:00,84.64,84.71,84.16,84.2,26284.0,75.1694,75.2315,74.7431,74.7786,26284.0
2021-07-20 14:30:00,84.21,84.39,83.92,83.97,26315.0,74.7875,74.9474,74.5299,74.5743,26315.0
2021-07-20 15:00:00,83.98,84.09,83.75,83.81,44483.0,74.5832,74.6809,74.379,74.4323,44483.0
2021-07-20 15:30:00,83.79,84.02,83.73,83.98,124745.0,74.4145,74.6188,74.3612,74.5832,124745.0
2021-07-21 09:30:00,83.94,83.98,83.51,83.53,27337.0,74.5477,74.5832,74.1658,74.1836,27337.0
2021-07-21 10:00:00,83.52,83.55,83.09,83.2,70981.0,74.1747,74.2013,73.7928,73.8905,70981.0
2021-07-21 10:30:00,83.23,83.48,83.21,83.47,40538.0,73.9172,74.1392,73.8994,74.1303,40538.0
2021-07-21 11:00:00,83.47,83.49,82.89,82.94,52916.0,74.1303,74.1481,73.6152,73.6596,52916.0
2021-07-21 11:30:00,82.95,83.13,82.74,82.97,23184.0,73.6685,73.8283,73.482,73.6862,23184.0
2021-07-21 12:00:00,82.92,82.97,82.65,82.65,23916.0,73.6418,73.6862,73.402,73.402,23916.0
2021-07-21 12:30:00,82.65,82.97,82.61,82.95,28261.0,73.402,73.6862,73.3665,73.6685,28261.0
2021-07-21 13:00:00,82.95,82.95,82.56,82.59,38999.0,73.6685,73.6685,73.3221,73.3488,38999.0
2021-07-21 13:30:00,82.61,82.75,82.44,82.48,43182.0,73.3665,73.4909,73.2155,73.2511,43182.0
2021-07-21 14:00:00,82.49,82.55,82.41,82.44,23814.0,73.26,73.3132,73.1889,73.2155,23814.0
2021-07-21 14:30:00,82.45,82.72,82.45,82.64,26222.0,73.2244,73.4642,73.2244,73.3932,26222.0
2021-07-21 15:00:00,82.63,82.72,82.45,82.48,49076.0,73.3843,73.4642,73.2244,73.2511,49076.0
2021-07-21 15:30:00,82.47,82.53,82.27,82.3,286679.0,73.2422,73.2955,73.0646,73.0912,286679.0
2021-07-22 09:30:00,82.29,82.61,82.25,82.56,35136.0,73.0823,73.3665,73.0468,73.3221,35136.0
2021-07-22 10:00:00,82.58,82.59,81.89,82.06,28120.0,73.3399,73.3488,72.7271,72.8781,28120.0
2021-07-22 10:30:00,82.11,82.48,81.96,82.45,65861.0,72.9225,73.2511,72.7893,73.2244,65861.0
2021-07-22 11:00:00,82.47,82.76,82.47,82.65,21936.0,73.2422,73.4997,73.2422,73.402,21936.0
2021-07-22 11:30:00,82.63,82.68,82.24,82.43,13879.0,73.3843,73.4287,73.0379,73.2067,13879.0
2021-07-22 12:00:00,82.41,82.49,82.31,82.32,8322.0,73.1889,73.26,73.1001,73.109,8322.0
2021-07-22 12:30:00,82.27,82.47,82.23,82.47,14457.0,73.0646,73.2422,73.029,73.2422,14457.0
2021-07-22 13:00:00,82.43,82.45,82.3,82.43,16039.0,73.2067,73.2244,73.0912,73.2067,16039.0
2021-07-22 13:30:00,82.43,82.44,82.33,82.39,11064.0,73.2067,73.2155,73.1179,73.1711,11064.0
2021-07-22 14:00:00,82.4,82.42,82.2,82.22,16539.0,73.18,73.1978,73.0024,73.0202,16539.0
2021-07-22 14:30:00,82.2,82.46,82.19,82.41,17712.0,73.0024,73.2333,72.9935,73.1889,17712.0
2021-07-22 15:00:00,82.42,82.42,82.25,82.27,30255.0,73.1978,73.1978,73.0468,73.0646,30255.0
2021-07-22 15:30:00,82.27,82.58,82.2,82.49,143433.0,73.0646,73.3399,73.0024,73.26,143433.0
2021-07-23 09:30:00,82.45,82.97,82.24,82.78,21357.0,73.2244,73.6862,73.0379,73.5175,21357.0
2021-07-23 10:00:00,82.83,83.02,82.69,82.72,11286.0,73.5619,73.7306,73.4376,73.4642,11286.0
2021-07-23 10:30:00,82.68,82.88,82.54,82.84,9326.0,73.4287,73.6063,73.3044,73.5708,9326.0
2021-07-23 11:00:00,82.86,83.04,82.86,82.97,13431.0,73.5886,73.7484,73.5886,73.6862,13431.0
2021-07-23 11:30:00,82.96,83.01,82.74,82.79,27415.0,73.6774,73.7218,73.482,73.5264,27415.0
2021-07-23 12:00:00,82.8,83.11,82.8,83.06,11690.0,73.5353,73.8106,73.5353,73.7662,11690.0
2021-07-23 12:30:00,83.14,83.32,83.14,83.27,11533.0,73.8372,73.9971,73.8372,73.9527,11533.0
2021-07-23 13:00:00,83.28,83.36,83.21,83.26,10515.0,73.9616,74.0326,73.8994,73.9438,10515.0
2021-07-23 13:30:00,83.26,83.36,83.15,83.23,13122.0,73.9438,74.0326,73.8461,73.9172,13122.0
2021-07-23 14:00:00,83.17,83.33,83.11,83.2,16072.0,73.8639,74.006,73.8106,73.8905,16072.0
2021-07-23 14:30:00,83.21,83.36,83.19,83.27,15061.0,73.8994,74.0326,73.8816,73.9527,15061.0
2021-07-23 15:00:00,83.29,83.32,83.18,83.27,21382.0,73.9704,73.9971,73.8727,73.9527,21382.0
2021-07-23 15:30:00,83.29,83.42,83.27,83.39,127695.0,73.9704,74.0859,73.9527,74.0592,127695.0
2021-07-26 09:30:00,83.11,83.5,82.87,82.91,17717.0,73.8106,74.1569,73.5974,73.633,17717.0
2021-07-26 10:00:00,82.87,82.95,82.61,82.91,16856.0,73.5974,73.6685,73.3665,73.633,16856.0
2021-07-26 10:30:00,82.89,83.0,82.69,83.0,38193.0,73.6152,73.7129,73.4376,73.7129,38193.0
2021-07-26 11:00:00,83.02,83.02,82.79,82.9,20014.0,73.7306,73.7306,73.5264,73.6241,20014.0
2021-07-26 11:30:00,82.91,83.1,82.81,83.09,18491.0,73.633,73.8017,73.5441,73.7928,18491.0
2021-07-26 12:00:00,83.09,83.13,83.0,83.05,15801.0,73.7928,73.8283,73.7129,73.7573,15801.0
2021-07-26 12:30:00,83.08,83.25,83.07,83.23,16416.0,73.7839,73.9349,73.7751,73.9172,16416.0
2021-07-26 13:00:00,83.24,83.29,83.08,83.11,24588.0,73.926,73.9704,73.7839,73.8106,24588.0
2021-07-26 13:30:00,83.11,83.4,83.11,83.25,14902.0,73.8106,74.0681,73.8106,73.9349,14902.0
2021-07-26 14:00:00,83.27,83.3,83.17,83.21,12716.0,73.9527,73.9793,73.8639,73.8994,12716.0
2021-07-26 14:30:00,83.2,83.21,83.04,83.2,27646.0,73.8905,73.8994,73.7484,73.8905,27646.0
2021-07-26 15:00:00,83.19,83.21,83.03,83.06,23322.0,73.8816,73.8994,73.7395,73.7662,23322.0
2021-07-26 15:30:00,83.06,83.3,83.05,83.25,91948.0,73.7662,73.9793,73.7573,73.9349,91948.0
2021-07-27 09:30:00,83.32,83.42,82.81,83.42,28545.0,73.9971,74.0859,73.5441,74.0859,28545.0
2021-07-27 10:00:00,83.46,83.82,83.0,83.68,67243.0,74.1214,74.4411,73.7129,74.3168,67243.0
2021-07-27 10:30:00,83.7,84.12,83.7,83.9,21422.0,74.3346,74.7076,74.3346,74.5122,21422.0
2021-07-27 11:00:00,83.89,84.68,83.86,84.64,33697.0,74.5033,75.2049,74.4767,75.1694,33697.0
2021-07-27 11:30:00,84.62,84.79,84.47,84.66,33645.0,75.1516,75.3026,75.0184,75.1871,33645.0
2021-07-27 12:00:00,84.65,84.89,84.6,84.73,33971.0,75.1783,75.3914,75.1339,75.2493,33971.0
2021-07-27 12:30:00,84.72,85.0,84.68,84.96,18275.0,75.2404,75.4891,75.2049,75.4536,18275.0
2021-07-27 13:00:00,84.91,85.21,84.86,85.07,19861.0,75.4092,75.6756,75.3648,75.5513,19861.0
2021-07-27 13:30:00,85.09,85.17,84.98,85.16,22036.0,75.569,75.6401,75.4713,75.6312,22036.0
2021-07-27 14:00:00,85.15,85.21,84.94,85.1,33399.0,75.6223,75.6756,75.4358,75.5779,33399.0
2021-07-27 14:30:00,85.07,85.11,84.78,84.8,20938.0,75.5513,75.5868,75.2937,75.3115,20938.0
2021-07-27 15:00:00,84.84,84.88,84.73,84.75,26033.0,75.347,75.3825,75.2493,75.2671,26033.0
2021-07-27 15:30:00,84.76,85.01,84.69,85.0,88339.0,75.276,75.498,75.2138,75.4891,88339.0
2021-07-28 09:30:00,84.99,85.1,84.45,84.54,26126.0,75.4802,75.5779,75.0006,75.0806,26126.0
2021-07-28 10:00:00,84.51,84.57,84.04,84.57,21761.0,75.0539,75.1072,74.6365,75.1072,21761.0
2021-07-28 10:30:00,84.53,84.71,84.2,84.27,25534.0,75.0717,75.2315,74.7786,74.8408,25534.0
2021-07-28 11:00:00,84.27,84.27,83.85,84.1,15706.0,74.8408,74.8408,74.4678,74.6898,15706.0
2021-07-28 11:30:00,84.11,84.32,84.01,84.07,15179.0,74.6987,74.8852,74.6099,74.6632,15179.0
2021-07-28 12:00:00,84.08,84.08,83.72,83.76,19387.0,74.672,74.672,74.3523,74.3878,19387.0
2021-07-28 12:30:00,83.7,83.86,83.66,83.8,16074.0,74.3346,74.4767,74.299,74.4234,16074.0
2021-07-28 13:00:00,83.8,83.89,83.67,83.75,10819.0,74.4234,74.5033,74.3079,74.379,10819.0
2021-07-28 13:30:00,83.75,83.91,83.72,83.91,13212.0,74.379,74.5211,74.3523,74.5211,13212.0
2021-07-28 14:00:00,83.87,84.27,83.63,84.21,28166.0,74.4855,74.8408,74.2724,74.7875,28166.0
2021-07-28 14:30:00,84.18,84.39,84.07,84.3,29357.0,74.7609,74.9474,74.6632,74.8674,29357.0
2021-07-28 15:00:00,84.32,84.35,84.04,84.09,44191.0,74.8852,74.9118,74.6365,74.6809,44191.0
2021-07-28 15:30:00,84.09,84.32,84.01,84.21,137932.0,74.6809,74.8852,74.6099,74.7875,137932.0
2021-07-29 09:30:00,84.33,84.69,84.09,84.49,42245.0,74.8941,75.2138,74.6809,75.0362,42245.0
2021-07-29 10:00:00,84.35,84.52,83.98,84.1,18019.0,74.9118,75.0628,74.5832,74.6898,18019.0
2021-07-29 10:30:00,84.06,84.24,83.91,84.15,20656.0,74.6543,74.8141,74.5211,74.7342,20656.0
2021-07-29 11:00:00,84.13,84.33,83.8,83.84,33973.0,74.7164,74.8941,74.4234,74.4589,33973.0
2021-07-29 11:30:00,83.84,84.08,83.84,84.04,24111.0,74.4589,74.672,74.4589,74.6365,24111.0
2021-07-29 12:00:00,84.03,84.22,83.99,84.05,17759.0,74.6276,74.7964,74.5921,74.6454,17759.0
2021-07-29 12:30:00,84.02,84.32,84.02,84.2,18130.0,74.6188,74.8852,74.6188,74.7786,18130.0
2021-07-29 13:00:00,84.22,84.39,84.2,84.29,29972.0,74.7964,74.9474,74.7786,74.8585,29972.0
2021-07-29 13:30:00,84.3,84.33,84.1,84.15,53667.0,74.8674,74.8941,74.6898,74.7342,53667.0
2021-07-29 14:00:00,84.16,84.22,84.04,84.1,16543.0,74.7431,74.7964,74.6365,74.6898,16543.0
2021-07-29 14:30:00,84.09,84.39,84.09,84.38,23923.0,74.6809,74.9474,74.6809,74.9385,23923.0
2021-07-29 15:00:00,84.39,84.49,84.32,84.48,25795.0,74.9474,75.0362,74.8852,75.0273,25795.0
2021-07-29 15:30:00,84.48,84.5,84.17,84.26,114651.0,75.0273,75.045,74.752,74.8319,114651.0
2021-07-30 09:30:00,84.26,84.97,83.98,84.66,60222.0,74.8319,75.4625,74.5832,75.1871,60222.0
2021-07-30 10:00:00,84.62,84.62,84.01,84.09,19070.0,75.1516,75.1516,74.6099,74.6809,19070.0
2021-07-30 10:30:00,84.11,84.64,84.11,84.64,19472.0,74.6987,75.1694,74.6987,75.1694,19472.0
2021-07-30 11:00:00,84.63,84.77,84.52,84.69,19296.0,75.1605,75.2848,75.0628,75.2138,19296.0
2021-07-30 11:30:00,84.65,84.73,84.44,84.49,24886.0,75.1783,75.2493,74.9918,75.0362,24886.0
2021-07-30 12:00:00,84.48,84.59,84.43,84.58,48143.0,75.0273,75.125,74.9829,75.1161,48143.0
2021-07-30 12:30:00,84.6,84.67,84.51,84.57,12014.0,75.1339,75.196,75.0539,75.1072,12014.0
2021-07-30 13:00:00,84.56,84.6,84.28,84.34,16273.0,75.0983,75.1339,74.8497,74.9029,16273.0
2021-07-30 13:30:00,84.33,84.49,84.3,84.37,20738.0,74.8941,75.0362,74.8674,74.9296,20738.0
2021-07-30 14:00:00,84.37,84.37,84.0,84.08,39862.0,74.9296,74.9296,74.601,74.672,39862.0
2021-07-30 14:30:00,84.06,84.18,83.84,83.92,38171.0,74.6543,74.7609,74.4589,74.5299,38171.0
2021-07-30 15:00:00,83.93,84.28,83.93,84.13,79474.0,74.5388,74.8497,74.5388,74.7164,79474.0
2021-07-30 15:30:00,84.13,84.22,83.81,83.92,145729.0,74.7164,74.7964,74.4323,74.5299,145729.0
2021-08-02 09:30:00,84.13,84.53,83.9,84.16,61195.0,74.7164,75.0717,74.5122,74.7431,61195.0
2021-08-02 10:00:00,84.13,84.76,84.03,84.75,43463.0,74.7164,75.276,74.6276,75.2671,43463.0
2021-08-02 10:30:00,84.71,84.83,84.49,84.6,17523.0,75.2315,75.3381,75.0362,75.1339,17523.0
2021-08-02 11:00:00,84.7,84.92,84.65,84.87,20176.0,75.2227,75.4181,75.1783,75.3736,20176.0
2021-08-02 11:30:00,84.87,84.97,84.8,84.93,18845.0,75.3736,75.4625,75.3115,75.4269,18845.0
2021-08-02 12:00:00,84.98,85.03,84.72,84.72,15296.0,75.4713,75.5157,75.2404,75.2404,15296.0
2021-08-02 12:30:00,84.69,84.86,84.67,84.74,15430.0,75.2138,75.3648,75.196,75.2582,15430.0
2021-08-02 13:00:00,84.76,84.78,84.58,84.58,8708.0,75.276,75.2937,75.1161,75.1161,8708.0
2021-08-02 13:30:00,84.64,84.64,84.46,84.56,13449.0,75.1694,75.1694,75.0095,75.0983,13449.0
2021-08-02 14:00:00,84.53,84.65,84.49,84.51,24268.0,75.0717,75.1783,75.0362,75.0539,24268.0
2021-08-02 14:30:00,84.52,84.64,84.5,84.61,16534.0,75.0628,75.1694,75.045,75.1427,16534.0
2021-08-02 15:00:00,84.53,84.71,84.45,84.68,27794.0,75.0717,75.2315,75.0006,75.2049,27794.0
2021-08-02 15:30:00,84.68,84.91,84.58,84.8,164220.0,75.2049,75.4092,75.1161,75.3115,164220.0
2021-08-03 09:30:00,85.02,85.7,84.24,85.62,44811.0,75.5069,76.1108,74.8141,76.0397,44811.0
2021-08-03 10:00:00,85.63,85.94,85.58,85.58,19814.0,76.0486,76.3239,76.0042,76.0042,19814.0
2021-08-03 10:30:00,85.61,85.97,85.53,85.78,20280.0,76.0308,76.3506,75.9598,76.1818,20280.0
2021-08-03 11:00:00,85.76,85.83,85.65,85.7,37973.0,76.1641,76.2262,76.0664,76.1108,37973.0
2021-08-03 11:30:00,85.72,85.9,85.61,85.63,22999.0,76.1285,76.2884,76.0308,76.0486,22999.0
2021-08-03 12:00:00,85.62,85.67,85.31,85.4,12203.0,76.0397,76.0841,75.7644,75.8443,12203.0
2021-08-03 12:30:00,85.33,85.34,85.1,85.1,9023.0,75.7822,75.7911,75.5779,75.5779,9023.0
2021-08-03 13:00:00,85.09,85.4,85.05,85.26,8175.0,75.569,75.8443,75.5335,75.72,8175.0
2021-08-03 13:30:00,85.29,85.29,85.12,85.22,10650.0,75.7467,75.7467,75.5957,75.6845,10650.0
2021-08-03 14:00:00,85.17,85.33,85.15,85.18,21858.0,75.6401,75.7822,75.6223,75.649,21858.0
2021-08-03 14:30:00,85.19,85.26,85.12,85.22,51154.0,75.6578,75.72,75.5957,75.6845,51154.0
2021-08-03 15:00:00,85.25,85.5,85.23,85.23,26541.0,75.7111,75.9332,75.6934,75.6934,26541.0
2021-08-03 15:30:00,85.25,85.65,85.21,85.62,153516.0,75.7111,76.0664,75.6756,76.0397,153516.0
2021-08-04 09:30:00,85.35,85.35,84.91,84.94,27417.0,75.7999,75.7999,75.4092,75.4358,27417.0
2021-08-04 10:00:00,84.98,85.35,84.72,84.82,23331.0,75.4713,75.7999,75.2404,75.3292,23331.0
2021-08-04 10:30:00,84.7,84.92,84.46,84.58,29476.0,75.2227,75.4181,75.0095,75.1161,29476.0
2021-08-04 11:00:00,84.59,84.63,84.3,84.34,24631.0,75.125,75.1605,74.8674,74.9029,24631.0
2021-08-04 11:30:00,84.28,84.39,84.17,84.31,26072.0,74.8497,74.9474,74.752,74.8763,26072.0
2021-08-04 12:00:00,84.26,84.36,84.08,84.12,13058.0,74.8319,74.9207,74.672,74.7076,13058.0
2021-08-04 12:30:00,84.14,84.36,84.14,84.31,16675.0,74.7253,74.9207,74.7253,74.8763,16675.0
2021-08-04 13:00:00,84.27,84.42,84.24,84.37,17155.0,74.8408,74.974,74.8141,74.9296,17155.0
2021-08-04 13:30:00,84.41,84.53,84.32,84.35,21547.0,74.9651,75.0717,74.8852,74.9118,21547.0
2021-08-04 14:00:00,84.35,84.69,84.33,84.69,30618.0,74.9118,75.2138,74.8941,75.2138,30618.0
2021-08-04 14:30:00,84.68,84.92,84.67,84.92,32962.0,75.2049,75.4181,75.196,75.4181,32962.0
2021-08-04 15:00:00,84.92,85.15,84.91,85.13,43156.0,75.4181,75.6223,75.4092,75.6046,43156.0
2021-08-04 15:30:00,85.13,85.29,85.09,85.25,164144.0,75.6046,75.7467,75.569,75.7111,164144.0
2021-08-05 09:30:00,85.39,85.61,85.05,85.11,32309.0,75.8355,76.0308,75.5335,75.5868,32309.0
2021-08-05 10:00:00,85.11,85.68,85.05,85.33,30670.0,75.5868,76.093,75.5335,75.7822,30670.0
2021-08-05 10:30:00,85.33,85.4,85.07,85.08,41327.0,75.7822,75.8443,75.5513,75.5601,41327.0
2021-08-05 11:00:00,85.08,85.08,84.89,85.06,28208.0,75.5601,75.5601,75.3914,75.5424,28208.0
2021-08-05 11:30:00,85.0,85.32,84.85,85.32,32155.0,75.4891,75.7733,75.3559,75.7733,32155.0
2021-08-05 12:00:00,85.34,85.38,85.08,85.24,25605.0,75.7911,75.8266,75.5601,75.7022,25605.0
2021-08-05 12:30:00,85.25,85.33,85.17,85.31,18220.0,75.7111,75.7822,75.6401,75.7644,18220.0
2021-08-05 13:00:00,85.33,85.37,85.15,85.37,14546.0,75.7822,75.8177,75.6223,75.8177,14546.0
2021-08-05 13:30:00,85.39,85.46,85.28,85.41,21934.0,75.8355,75.8976,75.7378,75.8532,21934.0
2021-08-05 14:00:00,85.43,85.56,85.41,85.43,19403.0,75.871,75.9864,75.8532,75.871,19403.0
2021-08-05 14:30:00,85.44,85.54,85.36,85.43,24909.0,75.8799,75.9687,75.8088,75.871,24909.0
2021-08-05 15:00:00,85.44,85.74,85.42,85.72,42372.0,75.8799,76.1463,75.8621,76.1285,42372.0
2021-08-05 15:30:00,85.73,86.14,85.7,86.11,130755.0,76.1374,76.5015,76.1108,76.4749,130755.0
2021-08-06 09:30:00,86.24,87.27,85.76,87.06,111340.0,76.5904,77.5051,76.1641,77.3186,111340.0
2021-08-06 10:00:00,87.1,87.94,87.06,87.63,104676.0,77.3541,78.1001,77.3186,77.8248,104676.0
2021-08-06 10:30:00,87.66,87.79,86.88,87.01,62881.0,77.8515,77.9669,77.1587,77.2742,62881.0
2021-08-06 11:00:00,87.05,87.32,86.8,86.87,25155.0,77.3097,77.5495,77.0877,77.1499,25155.0
2021-08-06 11:30:00,86.9,87.25,86.89,87.17,34462.0,77.1765,77.4873,77.1676,77.4163,34462.0
2021-08-06 12:00:00,87.15,87.35,87.15,87.19,21875.0,77.3985,77.5762,77.3985,77.4341,21875.0
2021-08-06 12:30:00,87.23,87.5,87.2,87.29,62682.0,77.4696,77.7094,77.4429,77.5229,62682.0
2021-08-06 13:00:00,87.3,87.56,87.17,87.54,40854.0,77.5317,77.7627,77.4163,77.7449,40854.0
2021-08-06 13:30:00,87.55,87.64,87.47,87.51,39705.0,77.7538,77.8337,77.6827,77.7182,39705.0
2021-08-06 14:00:00,87.53,87.65,87.35,87.53,30469.0,77.736,77.8426,77.5762,77.736,30469.0
2021-08-06 14:30:00,87.53,87.56,87.37,87.39,35047.0,77.736,77.7627,77.5939,77.6117,35047.0
2021-08-06 15:00:00,87.37,87.49,87.28,87.34,46473.0,77.5939,77.7005,77.514,77.5673,46473.0
2021-08-06 15:30:00,87.37,87.39,86.86,86.89,214871.0,77.5939,77.6117,77.141,77.1676,214871.0
2021-08-09 09:30:00,86.86,87.32,86.86,87.2,44268.0,77.141,77.5495,77.141,77.4429,44268.0
2021-08-09 10:00:00,87.15,87.58,87.14,87.45,30473.0,77.3985,77.7804,77.3896,77.665,30473.0
2021-08-09 10:30:00,87.41,87.63,87.27,87.31,53723.0,77.6294,77.8248,77.5051,77.5406,53723.0
2021-08-09 11:00:00,87.26,87.58,87.24,87.42,37912.0,77.4962,77.7804,77.4785,77.6383,37912.0
2021-08-09 11:30:00,87.43,87.58,87.41,87.52,26567.0,77.6472,77.7804,77.6294,77.7271,26567.0
2021-08-09 12:00:00,87.48,87.59,87.44,87.58,35090.0,77.6916,77.7893,77.6561,77.7804,35090.0
2021-08-09 12:30:00,87.56,87.6,87.53,87.58,14349.0,77.7627,77.7982,77.736,77.7804,14349.0
2021-08-09 13:00:00,87.57,87.73,87.57,87.71,16022.0,77.7715,77.9136,77.7715,77.8959,16022.0
2021-08-09 13:30:00,87.71,87.76,87.55,87.69,21261.0,77.8959,77.9403,77.7538,77.8781,21261.0
2021-08-09 14:00:00,87.69,87.79,87.66,87.71,40324.0,77.8781,77.9669,77.8515,77.8959,40324.0
2021-08-09 14:30:00,87.7,87.73,87.33,87.33,31304.0,77.887,77.9136,77.5584,77.5584,31304.0
2021-08-09 15:00:00,87.32,87.42,87.22,87.42,39232.0,77.5495,77.6383,77.4607,77.6383,39232.0
2021-08-09 15:30:00,87.42,87.81,87.36,87.67,254712.0,77.6383,77.9847,77.585,77.8603,254712.0
2021-08-10 09:30:00,87.81,87.83,87.34,87.57,19892.0,77.9847,78.0024,77.5673,77.7715,19892.0
2021-08-10 10:00:00,87.56,87.66,87.26,87.36,14121.0,77.7627,77.8515,77.4962,77.585,14121.0
2021-08-10 10:30:00,87.38,87.62,87.34,87.52,17076.0,77.6028,77.8159,77.5673,77.7271,17076.0
2021-08-10 11:00:00,87.5,87.78,87.47,87.78,25014.0,77.7094,77.958,77.6827,77.958,25014.0
2021-08-10 11:30:00,87.78,88.0,87.64,87.98,45375.0,77.958,78.1534,77.8337,78.1357,45375.0
2021-08-10 12:00:00,87.98,87.98,87.63,87.68,12011.0,78.1357,78.1357,77.8248,77.8692,12011.0
2021-08-10 12:30:00,87.7,87.7,87.53,87.59,17640.0,77.887,77.887,77.736,77.7893,17640.0
2021-08-10 13:00:00,87.58,87.6,87.4,87.6,21708.0,77.7804,77.7982,77.6206,77.7982,21708.0
2021-08-10 13:30:00,87.6,87.77,87.6,87.75,13213.0,77.7982,77.9492,77.7982,77.9314,13213.0
2021-08-10 14:00:00,87.75,87.92,87.73,87.82,27853.0,77.9314,78.0824,77.9136,77.9936,27853.0
2021-08-10 14:30:00,87.83,87.92,87.79,87.83,46186.0,78.0024,78.0824,77.9669,78.0024,46186.0
2021-08-10 15:00:00,87.82,87.86,87.71,87.85,34820.0,77.9936,78.0291,77.8959,78.0202,34820.0
2021-08-10 15:30:00,87.84,87.86,87.65,87.67,140616.0,78.0113,78.0291,77.8426,77.8603,140616.0
2021-08-11 09:30:00,87.86,87.99,87.67,87.86,38618.0,78.0291,78.1445,77.8603,78.0291,38618.0
2021-08-11 10:00:00,87.86,88.08,87.8,88.01,32278.0,78.0291,78.2245,77.9758,78.1623,32278.0
2021-08-11 10:30:00,88.02,88.15,87.94,88.12,28281.0,78.1712,78.2866,78.1001,78.26,28281.0
2021-08-11 11:00:00,88.1,88.43,88.06,88.09,59611.0,78.2422,78.5353,78.2067,78.2334,59611.0
2021-08-11 11:30:00,88.07,88.46,88.07,88.41,24263.0,78.2156,78.562,78.2156,78.5175,24263.0
2021-08-11 12:00:00,88.39,88.42,88.05,88.07,26058.0,78.4998,78.5264,78.1978,78.2156,26058.0
2021-08-11 12:30:00,88.09,88.09,87.89,87.97,12258.0,78.2334,78.2334,78.0557,78.1268,12258.0
2021-08-11 13:00:00,87.97,88.0,87.86,87.94,12484.0,78.1268,78.1534,78.0291,78.1001,12484.0
2021-08-11 13:30:00,87.88,88.14,87.86,88.07,25814.0,78.0468,78.2778,78.0291,78.2156,25814.0
2021-08-11 14:00:00,88.09,88.12,87.97,88.09,66976.0,78.2334,78.26,78.1268,78.2334,66976.0
2021-08-11 14:30:00,88.08,88.13,88.05,88.1,35576.0,78.2245,78.2689,78.1978,78.2422,35576.0
2021-08-11 15:00:00,88.1,88.16,88.03,88.14,47355.0,78.2422,78.2955,78.1801,78.2778,47355.0
2021-08-11 15:30:00,88.13,88.24,88.07,88.14,115395.0,78.2689,78.3666,78.2156,78.2778,115395.0
2021-08-12 09:30:00,88.37,88.37,87.92,88.25,39218.0,78.482,78.482,78.0824,78.3754,39218.0
2021-08-12 10:00:00,88.22,88.36,87.96,88.01,27061.0,78.3488,78.4731,78.1179,78.1623,27061.0
2021-08-12 10:30:00,87.99,88.26,87.95,88.06,20371.0,78.1445,78.3843,78.109,78.2067,20371.0
2021-08-12 11:00:00,88.06,88.09,87.9,87.92,19385.0,78.2067,78.2334,78.0646,78.0824,19385.0
2021-08-12 11:30:00,87.92,87.95,87.82,87.88,14115.0,78.0824,78.109,77.9936,78.0468,14115.0
2021-08-12 12:00:00,87.88,88.12,87.87,88.12,14453.0,78.0468,78.26,78.038,78.26,14453.0
2021-08-12 12:30:00,88.13,88.22,88.13,88.16,17788.0,78.2689,78.3488,78.2689,78.2955,17788.0
2021-08-12 13:00:00,88.16,88.33,88.15,88.3,16349.0,78.2955,78.4465,78.2866,78.4199,16349.0
2021-08-12 13:30:00,88.31,88.32,88.05,88.12,13041.0,78.4287,78.4376,78.1978,78.26,13041.0
2021-08-12 14:00:00,88.12,88.21,87.98,88.09,18955.0,78.26,78.3399,78.1357,78.2334,18955.0
2021-08-12 14:30:00,88.09,88.19,88.09,88.14,24059.0,78.2334,78.3222,78.2334,78.2778,24059.0
2021-08-12 15:00:00,88.17,88.3,88.15,88.3,39647.0,78.3044,78.4199,78.2866,78.4199,39647.0
2021-08-12 15:30:00,88.28,88.33,87.91,87.92,188564.0,78.4021,78.4465,78.0735,78.0824,188564.0
2021-08-13 09:30:00,88.17,88.34,87.84,88.25,40463.0,78.3044,78.4554,78.0113,78.3754,40463.0
2021-08-13 10:00:00,88.25,88.51,88.2,88.4,26228.0,78.3754,78.6064,78.331,78.5087,26228.0
2021-08-13 10:30:00,88.4,88.43,88.26,88.4,19396.0,78.5087,78.5353,78.3843,78.5087,19396.0
2021-08-13 11:00:00,88.39,88.47,88.28,88.45,27220.0,78.4998,78.5708,78.4021,78.5531,27220.0
2021-08-13 11:30:00,88.47,88.53,88.38,88.47,24962.0,78.5708,78.6241,78.4909,78.5708,24962.0
2021-08-13 12:00:00,88.46,88.47,88.36,88.41,13821.0,78.562,78.5708,78.4731,78.5175,13821.0
2021-08-13 12:30:00,88.41,88.43,88.26,88.33,14130.0,78.5175,78.5353,78.3843,78.4465,14130.0
2021-08-13 13:00:00,88.33,88.48,88.29,88.48,24205.0,78.4465,78.5797,78.411,78.5797,24205.0
2021-08-13 13:30:00,88.48,88.55,88.38,88.38,24830.0,78.5797,78.6419,78.4909,78.4909,24830.0
2021-08-13 14:00:00,88.39,88.62,88.36,88.56,28835.0,78.4998,78.704,78.4731,78.6508,28835.0
2021-08-13 14:30:00,88.55,88.77,88.52,88.77,16819.0,78.6419,78.8373,78.6152,78.8373,16819.0
2021-08-13 15:00:00,88.77,88.96,88.77,88.85,20016.0,78.8373,79.006,78.8373,78.9083,20016.0
2021-08-13 15:30:00,88.84,88.92,88.68,88.89,117001.0,78.8994,78.9705,78.7573,78.9438,117001.0
2021-08-16 09:30:00,89.02,89.45,88.84,89.45,31796.0,79.0593,79.4412,78.8994,79.4412,31796.0
2021-08-16 10:00:00,89.53,89.88,89.4,89.7,22302.0,79.5122,79.8231,79.3968,79.6632,22302.0
2021-08-16 10:30:00,89.72,89.87,89.53,89.64,26329.0,79.681,79.8142,79.5122,79.6099,26329.0
2021-08-16 11:00:00,89.63,89.84,89.59,89.67,41318.0,79.601,79.7875,79.5655,79.6366,41318.0
2021-08-16 11:30:00,89.63,89.65,89.33,89.41,20750.0,79.601,79.6188,79.3346,79.4057,20750.0
2021-08-16 12:00:00,89.43,89.58,89.39,89.57,13263.0,79.4234,79.5566,79.3879,79.5477,13263.0
2021-08-16 12:30:00,89.6,89.63,89.45,89.54,12135.0,79.5744,79.601,79.4412,79.5211,12135.0
2021-08-16 13:00:00,89.51,89.6,89.39,89.42,16735.0,79.4945,79.5744,79.3879,79.4145,16735.0
2021-08-16 13:30:00,89.44,89.49,89.32,89.39,28905.0,79.4323,79.4767,79.3257,79.3879,28905.0
2021-08-16 14:00:00,89.4,89.49,89.3,89.42,18367.0,79.3968,79.4767,79.308,79.4145,18367.0
2021-08-16 14:30:00,89.41,89.54,89.32,89.51,25862.0,79.4057,79.5211,79.3257,79.4945,25862.0
2021-08-16 15:00:00,89.48,89.69,89.39,89.45,27070.0,79.4678,79.6543,79.3879,79.4412,27070.0
2021-08-16 15:30:00,89.43,89.67,89.38,89.59,90753.0,79.4234,79.6366,79.379,79.5655,90753.0
2021-08-17 09:30:00,89.52,89.85,89.18,89.75,13732.0,79.5033,79.7964,79.2014,79.7076,13732.0
2021-08-17 10:00:00,89.8,90.05,89.53,89.55,18809.0,79.752,79.974,79.5122,79.53,18809.0
2021-08-17 10:30:00,89.61,89.8,89.43,89.77,14441.0,79.5833,79.752,79.4234,79.7254,14441.0
2021-08-17 11:00:00,89.79,89.91,89.72,89.8,16145.0,79.7431,79.8497,79.681,79.752,16145.0
2021-08-17 11:30:00,89.83,89.85,89.46,89.61,14027.0,79.7787,79.7964,79.4501,79.5833,14027.0
2021-08-17 12:00:00,89.61,89.67,89.55,89.55,12388.0,79.5833,79.6366,79.53,79.53,12388.0
2021-08-17 12:30:00,89.52,89.58,89.42,89.47,42010.0,79.5033,79.5566,79.4145,79.4589,42010.0
2021-08-17 13:00:00,89.49,89.51,89.19,89.21,16026.0,79.4767,79.4945,79.2103,79.228,16026.0
2021-08-17 13:30:00,89.26,89.33,89.19,89.27,17416.0,79.2724,79.3346,79.2103,79.2813,17416.0
2021-08-17 14:00:00,89.31,89.44,89.31,89.43,26259.0,79.3168,79.4323,79.3168,79.4234,26259.0
2021-08-17 14:30:00,89.43,89.45,89.12,89.27,19931.0,79.4234,79.4412,79.1481,79.2813,19931.0
2021-08-17 15:00:00,89.31,89.5,89.3,89.5,17244.0,79.3168,79.4856,79.308,79.4856,17244.0
2021-08-17 15:30:00,89.51,90.05,89.48,89.99,155078.0,79.4945,79.974,79.4678,79.9208,155078.0
2021-08-18 09:30:00,89.92,90.12,89.51,89.51,24702.0,79.8586,80.0362,79.4945,79.4945,24702.0
2021-08-18 10:00:00,89.52,89.8,89.46,89.67,9840.0,79.5033,79.752,79.4501,79.6366,9840.0
2021-08-18 10:30:00,89.66,89.69,89.24,89.28,13925.0,79.6277,79.6543,79.2547,79.2902,13925.0
2021-08-18 11:00:00,89.3,89.3,89.04,89.26,14349.0,79.308,79.308,79.0771,79.2724,14349.0
2021-08-18 11:30:00,89.28,89.34,89.1,89.14,13259.0,79.2902,79.3435,79.1303,79.1659,13259.0
2021-08-18 12:00:00,89.15,89.34,89.15,89.2,17319.0,79.1747,79.3435,79.1747,79.2191,17319.0
2021-08-18 12:30:00,89.18,89.22,89.0,89.22,9734.0,79.2014,79.2369,79.0415,79.2369,9734.0
2021-08-18 13:00:00,89.21,89.26,89.1,89.18,7931.0,79.228,79.2724,79.1303,79.2014,7931.0
2021-08-18 13:30:00,89.22,89.44,89.2,89.36,9168.0,79.2369,79.4323,79.2191,79.3612,9168.0
2021-08-18 14:00:00,89.37,89.46,89.21,89.34,21176.0,79.3701,79.4501,79.228,79.3435,21176.0
2021-08-18 14:30:00,89.37,89.48,89.17,89.3,14990.0,79.3701,79.4678,79.1925,79.308,14990.0
2021-08-18 15:00:00,89.34,89.35,88.96,88.98,22617.0,79.3435,79.3524,79.006,79.0238,22617.0
2021-08-18 15:30:00,89.0,89.43,88.95,89.26,141028.0,79.0415,79.4234,78.9971,79.2724,141028.0
2021-08-19 09:30:00,89.44,90.66,89.38,90.66,31011.0,79.4323,80.5158,79.379,80.5158,31011.0
2021-08-19 10:00:00,90.65,90.77,90.07,90.15,30211.0,80.5069,80.6135,79.9918,80.0629,30211.0
2021-08-19 10:30:00,90.13,90.27,89.75,90.03,33323.0,80.0451,80.1694,79.7076,79.9563,33323.0
2021-08-19 11:00:00,89.93,90.12,89.7,90.08,28252.0,79.8675,80.0362,79.6632,80.0007,28252.0
2021-08-19 11:30:00,90.12,90.18,89.83,89.96,25918.0,80.0362,80.0895,79.7787,79.8941,25918.0
2021-08-19 12:00:00,89.94,90.03,89.72,89.75,19309.0,79.8763,79.9563,79.681,79.7076,19309.0
2021-08-19 12:30:00,89.79,89.84,89.51,89.51,31580.0,79.7431,79.7875,79.4945,79.4945,31580.0
2021-08-19 13:00:00,89.52,89.63,89.36,89.46,36181.0,79.5033,79.601,79.3612,79.4501,36181.0
2021-08-19 13:30:00,89.47,89.51,89.3,89.35,35520.0,79.4589,79.4945,79.308,79.3524,35520.0
2021-08-19 14:00:00,89.37,89.58,89.37,89.45,47578.0,79.3701,79.5566,79.3701,79.4412,47578.0
2021-08-19 14:30:00,89.43,89.72,89.33,89.72,46366.0,79.4234,79.681,79.3346,79.681,46366.0
2021-08-19 15:00:00,89.72,89.9,89.69,89.84,32592.0,79.681,79.8408,79.6543,79.7875,32592.0
2021-08-19 15:30:00,89.83,89.89,89.42,89.56,219662.0,79.7787,79.8319,79.4145,79.5389,219662.0
2021-08-20 09:30:00,89.4,89.73,88.85,89.48,63108.0,79.3968,79.6898,78.9083,79.4678,63108.0
2021-08-20 10:00:00,89.48,89.98,89.45,89.83,76979.0,79.4678,79.9119,79.4412,79.7787,76979.0
2021-08-20 10:30:00,89.9,89.98,89.74,89.78,36724.0,79.8408,79.9119,79.6987,79.7343,36724.0
2021-08-20 11:00:00,89.78,89.96,89.74,89.78,27869.0,79.7343,79.8941,79.6987,79.7343,27869.0
2021-08-20 11:30:00,89.79,90.01,89.78,89.93,24089.0,79.7431,79.9385,79.7343,79.8675,24089.0
2021-08-20 12:00:00,89.93,90.02,89.86,89.95,17536.0,79.8675,79.9474,79.8053,79.8852,17536.0
2021-08-20 12:30:00,90.0,90.1,89.89,90.03,22962.0,79.9296,80.0184,79.8319,79.9563,22962.0
2021-08-20 13:00:00,90.02,90.07,89.91,89.95,23502.0,79.9474,79.9918,79.8497,79.8852,23502.0
2021-08-20 13:30:00,89.94,89.98,89.79,89.83,41429.0,79.8763,79.9119,79.7431,79.7787,41429.0
2021-08-20 14:00:00,89.81,89.81,89.51,89.51,49354.0,79.7609,79.7609,79.4945,79.4945,49354.0
2021-08-20 14:30:00,89.52,89.7,89.5,89.51,50217.0,79.5033,79.6632,79.4856,79.4945,50217.0
2021-08-20 15:00:00,89.49,89.67,89.4,89.65,194040.0,79.4767,79.6366,79.3968,79.6188,194040.0
2021-08-20 15:30:00,89.65,89.67,89.23,89.59,305524.0,79.6188,79.6366,79.2458,79.5655,305524.0
2021-08-23 09:30:00,89.48,89.48,88.47,88.58,129643.0,79.4678,79.4678,78.5708,78.6685,129643.0
2021-08-23 10:00:00,88.59,89.04,88.54,88.83,73489.0,78.6774,79.0771,78.633,78.8905,73489.0
2021-08-23 10:30:00,88.79,88.81,88.36,88.42,33875.0,78.855,78.8728,78.4731,78.5264,33875.0
2021-08-23 11:00:00,88.4,88.56,88.14,88.18,26842.0,78.5087,78.6508,78.2778,78.3133,26842.0
2021-08-23 11:30:00,88.16,88.26,87.97,88.12,71299.0,78.2955,78.3843,78.1268,78.26,71299.0
2021-08-23 12:00:00,88.1,88.1,87.9,88.0,29015.0,78.2422,78.2422,78.0646,78.1534,29015.0
2021-08-23 12:30:00,87.97,88.12,87.97,88.08,11902.0,78.1268,78.26,78.1268,78.2245,11902.0
2021-08-23 13:00:00,88.08,88.14,87.89,87.9,32211.0,78.2245,78.2778,78.0557,78.0646,32211.0
2021-08-23 13:30:00,87.9,88.16,87.87,88.01,73257.0,78.0646,78.2955,78.038,78.1623,73257.0
2021-08-23 14:00:00,88.03,88.03,87.69,87.73,47335.0,78.1801,78.1801,77.8781,77.9136,47335.0
2021-08-23 14:30:00,87.72,87.98,87.66,87.96,63934.0,77.9048,78.1357,77.8515,78.1179,63934.0
2021-08-23 15:00:00,87.96,88.11,87.85,87.86,97147.0,78.1179,78.2511,78.0202,78.0291,97147.0
2021-08-23 15:30:00,87.86,87.96,87.48,87.54,330316.0,78.0291,78.1179,77.6916,77.7449,330316.0
2021-08-24 09:30:00,87.59,87.68,86.6,86.76,69290.0,77.7893,77.8692,76.9101,77.0522,69290.0
2021-08-24 10:00:00,86.84,87.41,86.81,87.2,49562.0,77.1232,77.6294,77.0966,77.4429,49562.0
2021-08-24 10:30:00,87.19,87.34,87.05,87.12,45698.0,77.4341,77.5673,77.3097,77.3719,45698.0
2021-08-24 11:00:00,87.16,87.39,86.95,87.33,30518.0,77.4074,77.6117,77.2209,77.5584,30518.0
2021-08-24 11:30:00,87.28,87.39,87.11,87.15,21331.0,77.514,77.6117,77.363,77.3985,21331.0
2021-08-24 12:00:00,87.18,87.19,87.1,87.18,16737.0,77.4252,77.4341,77.3541,77.4252,16737.0
2021-08-24 12:30:00,87.15,87.19,86.97,87.03,18712.0,77.3985,77.4341,77.2387,77.292,18712.0
2021-08-24 13:00:00,87.04,87.17,86.91,87.1,21685.0,77.3008,77.4163,77.1854,77.3541,21685.0
2021-08-24 13:30:00,87.1,87.22,87.05,87.18,21116.0,77.3541,77.4607,77.3097,77.4252,21116.0
2021-08-24 14:00:00,87.21,87.37,87.19,87.26,39440.0,77.4518,77.5939,77.4341,77.4962,39440.0
2021-08-24 14:30:00,87.27,87.37,87.23,87.35,24865.0,77.5051,77.5939,77.4696,77.5762,24865.0
2021-08-24 15:00:00,87.33,87.4,87.21,87.39,37733.0,77.5584,77.6206,77.4518,77.6117,37733.0
2021-08-24 15:30:00,87.38,87.4,87.1,87.14,181887.0,77.6028,77.6206,77.3541,77.3896,181887.0
2021-08-25 09:30:00,86.95,87.54,86.46,86.52,24544.0,77.2209,77.7449,76.7857,76.839,24544.0
2021-08-25 10:00:00,86.73,86.95,86.55,86.74,17323.0,77.0255,77.2209,76.8657,77.0344,17323.0
2021-08-25 10:30:00,86.74,86.85,86.59,86.72,8101.0,77.0344,77.1321,76.9012,77.0166,8101.0
2021-08-25 11:00:00,86.74,86.9,86.56,86.73,10125.0,77.0344,77.1765,76.8745,77.0255,10125.0
2021-08-25 11:30:00,86.8,86.83,86.66,86.82,8040.0,77.0877,77.1143,76.9634,77.1055,8040.0
2021-08-25 12:00:00,86.82,87.09,86.82,87.08,16121.0,77.1055,77.3452,77.1055,77.3364,16121.0
2021-08-25 12:30:00,87.07,87.15,87.05,87.11,16447.0,77.3275,77.3985,77.3097,77.363,16447.0
2021-08-25 13:00:00,87.11,87.26,87.1,87.23,12366.0,77.363,77.4962,77.3541,77.4696,12366.0
2021-08-25 13:30:00,87.22,87.31,87.2,87.24,29132.0,77.4607,77.5406,77.4429,77.4785,29132.0
2021-08-25 14:00:00,87.24,87.55,87.24,87.52,18146.0,77.4785,77.7538,77.4785,77.7271,18146.0
2021-08-25 14:30:00,87.55,87.57,87.4,87.5,32577.0,77.7538,77.7715,77.6206,77.7094,32577.0
2021-08-25 15:00:00,87.48,87.66,87.45,87.55,26128.0,77.6916,77.8515,77.665,77.7538,26128.0
2021-08-25 15:30:00,87.55,87.72,87.34,87.35,108302.0,77.7538,77.9048,77.5673,77.5762,108302.0
2021-08-26 09:30:00,87.25,87.43,86.89,86.96,42789.0,77.4873,77.6472,77.1676,77.2298,42789.0
2021-08-26 10:00:00,86.89,87.04,86.75,86.94,265542.0,77.1676,77.3008,77.0433,77.212,265542.0
2021-08-26 10:30:00,86.9,87.18,86.72,87.07,13398.0,77.1765,77.4252,77.0166,77.3275,13398.0
2021-08-26 11:00:00,87.06,87.36,87.03,87.11,14218.0,77.3186,77.585,77.292,77.363,14218.0
2021-08-26 11:30:00,87.12,87.16,87.03,87.12,12089.0,77.3719,77.4074,77.292,77.3719,12089.0
2021-08-26 12:00:00,87.11,87.2,87.07,87.07,13082.0,77.363,77.4429,77.3275,77.3275,13082.0
2021-08-26 12:30:00,87.04,87.19,87.0,87.19,6395.0,77.3008,77.4341,77.2653,77.4341,6395.0
2021-08-26 13:00:00,87.18,87.3,87.12,87.29,14048.0,77.4252,77.5317,77.3719,77.5229,14048.0
2021-08-26 13:30:00,87.29,87.44,87.29,87.3,8890.0,77.5229,77.6561,77.5229,77.5317,8890.0
2021-08-26 14:00:00,87.28,87.34,87.22,87.29,14468.0,77.514,77.5673,77.4607,77.5229,14468.0
2021-08-26 14:30:00,87.27,87.62,87.26,87.6,46841.0,77.5051,77.8159,77.4962,77.7982,46841.0
2021-08-26 15:00:00,87.62,87.76,87.55,87.56,42371.0,77.8159,77.9403,77.7538,77.7627,42371.0
2021-08-26 15:30:00,87.55,87.78,87.44,87.62,139118.0,77.7538,77.958,77.6561,77.8159,139118.0
2021-08-27 09:30:00,87.9,88.08,87.54,87.82,20207.0,78.0646,78.2245,77.7449,77.9936,20207.0
2021-08-27 10:00:00,87.8,88.17,87.72,88.13,23507.0,77.9758,78.3044,77.9048,78.2689,23507.0
2021-08-27 10:30:00,88.14,88.3,87.95,87.98,39537.0,78.2778,78.4199,78.109,78.1357,39537.0
2021-08-27 11:00:00,88.0,88.23,88.0,88.17,13948.0,78.1534,78.3577,78.1534,78.3044,13948.0
2021-08-27 11:30:00,88.14,88.23,88.03,88.03,11370.0,78.2778,78.3577,78.1801,78.1801,11370.0
2021-08-27 12:00:00,88.03,88.22,88.01,88.22,14245.0,78.1801,78.3488,78.1623,78.3488,14245.0
2021-08-27 12:30:00,88.23,88.27,88.05,88.16,36148.0,78.3577,78.3932,78.1978,78.2955,36148.0
2021-08-27 13:00:00,88.14,88.14,87.95,88.01,50740.0,78.2778,78.2778,78.109,78.1623,50740.0
2021-08-27 13:30:00,87.97,88.02,87.77,87.83,26030.0,78.1268,78.1712,77.9492,78.0024,26030.0
2021-08-27 14:00:00,87.82,88.07,87.79,88.04,82358.0,77.9936,78.2156,77.9669,78.1889,82358.0
2021-08-27 14:30:00,88.04,88.16,87.98,88.06,43223.0,78.1889,78.2955,78.1357,78.2067,43223.0
2021-08-27 15:00:00,88.06,88.25,88.04,88.11,71001.0,78.2067,78.3754,78.1889,78.2511,71001.0
2021-08-27 15:30:00,88.09,88.29,88.0,88.02,141273.0,78.2334,78.411,78.1534,78.1712,141273.0
2021-08-30 09:30:00,88.09,88.46,87.81,88.4,25259.0,78.2334,78.562,77.9847,78.5087,25259.0
2021-08-30 10:00:00,88.41,88.76,88.4,88.44,31354.0,78.5175,78.8284,78.5087,78.5442,31354.0
2021-08-30 10:30:00,88.38,88.55,88.23,88.37,54607.0,78.4909,78.6419,78.3577,78.482,54607.0
2021-08-30 11:00:00,88.39,88.63,88.35,88.55,16469.0,78.4998,78.7129,78.4643,78.6419,16469.0
2021-08-30 11:30:00,88.56,88.6,88.25,88.26,16428.0,78.6508,78.6863,78.3754,78.3843,16428.0
2021-08-30 12:00:00,88.23,88.37,88.23,88.35,30922.0,78.3577,78.482,78.3577,78.4643,30922.0
2021-08-30 12:30:00,88.35,88.42,88.27,88.37,15022.0,78.4643,78.5264,78.3932,78.482,15022.0
2021-08-30 13:00:00,88.36,88.43,88.3,88.35,28740.0,78.4731,78.5353,78.4199,78.4643,28740.0
2021-08-30 13:30:00,88.36,88.49,88.3,88.43,18637.0,78.4731,78.5886,78.4199,78.5353,18637.0
2021-08-30 14:00:00,88.43,88.49,88.34,88.39,13760.0,78.5353,78.5886,78.4554,78.4998,13760.0
2021-08-30 14:30:00,88.38,88.46,88.37,88.46,14041.0,78.4909,78.562,78.482,78.562,14041.0
2021-08-30 15:00:00,88.47,88.66,88.47,88.55,30127.0,78.5708,78.7396,78.5708,78.6419,30127.0
2021-08-30 15:30:00,88.54,88.6,88.36,88.5,211683.0,78.633,78.6863,78.4731,78.5975,211683.0
2021-08-31 09:30:00,88.52,88.79,88.12,88.66,123704.0,78.6152,78.855,78.26,78.7396,123704.0
2021-08-31 10:00:00,88.65,88.82,88.54,88.72,36134.0,78.7307,78.8817,78.633,78.7929,36134.0
2021-08-31 10:30:00,88.7,88.77,88.52,88.65,54256.0,78.7751,78.8373,78.6152,78.7307,54256.0
2021-08-31 11:00:00,88.66,88.7,88.43,88.53,33022.0,78.7396,78.7751,78.5353,78.6241,33022.0
2021-08-31 11:30:00,88.51,88.59,88.21,88.21,40533.0,78.6064,78.6774,78.3399,78.3399,40533.0
2021-08-31 12:00:00,88.21,88.37,88.2,88.2,13614.0,78.3399,78.482,78.331,78.331,13614.0
2021-08-31 12:30:00,88.19,88.19,88.06,88.06,17875.0,78.3222,78.3222,78.2067,78.2067,17875.0
2021-08-31 13:00:00,88.04,88.2,88.03,88.05,17013.0,78.1889,78.331,78.1801,78.1978,17013.0
2021-08-31 13:30:00,88.04,88.06,87.68,87.69,90206.0,78.1889,78.2067,77.8692,77.8781,90206.0
2021-08-31 14:00:00,87.69,87.72,87.53,87.61,176935.0,77.8781,77.9048,77.736,77.8071,176935.0
2021-08-31 14:30:00,87.6,87.64,87.26,87.41,74410.0,77.7982,77.8337,77.4962,77.6294,74410.0
2021-08-31 15:00:00,87.43,87.57,87.39,87.49,71332.0,77.6472,77.7715,77.6117,77.7005,71332.0
2021-08-31 15:30:00,87.5,87.72,87.44,87.72,280436.0,77.7094,77.9048,77.6561,77.9048,280436.0
2021-09-01 09:30:00,87.94,88.0,87.63,87.81,119475.0,78.1001,78.1534,77.8248,77.9847,119475.0
2021-09-01 10:00:00,87.81,88.34,87.76,88.24,153052.0,77.9847,78.4554,77.9403,78.3666,153052.0
2021-09-01 10:30:00,88.24,88.67,88.14,88.47,124707.0,78.3666,78.7485,78.2778,78.5708,124707.0
2021-09-01 11:00:00,88.46,88.55,88.13,88.41,31542.0,78.562,78.6419,78.2689,78.5175,31542.0
2021-09-01 11:30:00,88.41,88.61,88.34,88.58,25157.0,78.5175,78.6952,78.4554,78.6685,25157.0
2021-09-01 12:00:00,88.59,88.61,88.44,88.53,26013.0,78.6774,78.6952,78.5442,78.6241,26013.0
2021-09-01 12:30:00,88.53,88.63,88.45,88.59,43189.0,78.6241,78.7129,78.5531,78.6774,43189.0
2021-09-01 13:00:00,88.59,88.93,88.58,88.93,44965.0,78.6774,78.9794,78.6685,78.9794,44965.0
2021-09-01 13:30:00,88.96,89.05,88.85,89.0,37747.0,79.006,79.0859,78.9083,79.0415,37747.0
2021-09-01 14:00:00,89.0,89.11,88.96,89.02,39710.0,79.0415,79.1392,79.006,79.0593,39710.0
2021-09-01 14:30:00,89.01,89.12,88.95,88.95,40894.0,79.0504,79.1481,78.9971,78.9971,40894.0
2021-09-01 15:00:00,88.94,88.95,88.67,88.85,69928.0,78.9882,78.9971,78.7485,78.9083,69928.0
2021-09-01 15:30:00,88.84,88.88,88.68,88.77,185180.0,78.8994,78.935,78.7573,78.8373,185180.0
2021-09-02 09:30:00,89.02,89.21,88.7,88.7,49127.0,79.0593,79.228,78.7751,78.7751,49127.0
2021-09-02 10:00:00,88.71,88.82,88.47,88.82,41415.0,78.784,78.8817,78.5708,78.8817,41415.0
2021-09-02 10:30:00,88.84,88.86,88.47,88.57,34848.0,78.8994,78.9172,78.5708,78.6596,34848.0
2021-09-02 11:00:00,88.58,88.63,88.5,88.56,31672.0,78.6685,78.7129,78.5975,78.6508,31672.0
2021-09-02 11:30:00,88.54,88.68,88.45,88.47,35294.0,78.633,78.7573,78.5531,78.5708,35294.0
2021-09-02 12:00:00,88.48,88.69,88.42,88.64,40127.0,78.5797,78.7662,78.5264,78.7218,40127.0
2021-09-02 12:30:00,88.63,88.78,88.62,88.66,40609.0,78.7129,78.8461,78.704,78.7396,40609.0
2021-09-02 13:00:00,88.65,88.77,88.64,88.77,30396.0,78.7307,78.8373,78.7218,78.8373,30396.0
2021-09-02 13:30:00,88.76,88.87,88.65,88.65,29073.0,78.8284,78.9261,78.7307,78.7307,29073.0
2021-09-02 14:00:00,88.64,88.8,88.63,88.7,81860.0,78.7218,78.8639,78.7129,78.7751,81860.0
2021-09-02 14:30:00,88.72,88.73,88.6,88.67,36985.0,78.7929,78.8017,78.6863,78.7485,36985.0
2021-09-02 15:00:00,88.68,88.75,88.56,88.65,56053.0,78.7573,78.8195,78.6508,78.7307,56053.0
2021-09-02 15:30:00,88.66,89.05,88.65,88.98,239033.0,78.7396,79.0859,78.7307,79.0238,239033.0
2021-09-03 09:30:00,88.85,88.96,88.22,88.38,21038.0,78.9083,79.006,78.3488,78.4909,21038.0
2021-09-03 10:00:00,88.49,88.84,88.47,88.59,19710.0,78.5886,78.8994,78.5708,78.6774,19710.0
2021-09-03 10:30:00,88.59,88.97,88.51,88.85,17524.0,78.6774,79.0149,78.6064,78.9083,17524.0
2021-09-03 11:00:00,88.8,89.09,88.8,89.04,17133.0,78.8639,79.1215,78.8639,79.0771,17133.0
2021-09-03 11:30:00,89.01,89.05,88.77,89.0,17922.0,79.0504,79.0859,78.8373,79.0415,17922.0
2021-09-03 12:00:00,89.03,89.1,88.92,88.94,14381.0,79.0682,79.1303,78.9705,78.9882,14381.0
2021-09-03 12:30:00,88.95,88.97,88.72,88.72,23739.0,78.9971,79.0149,78.7929,78.7929,23739.0
2021-09-03 13:00:00,88.73,88.82,88.67,88.68,27570.0,78.8017,78.8817,78.7485,78.7573,27570.0
2021-09-03 13:30:00,88.69,88.82,88.66,88.67,27770.0,78.7662,78.8817,78.7396,78.7485,27770.0
2021-09-03 14:00:00,88.67,88.73,88.56,88.66,34173.0,78.7485,78.8017,78.6508,78.7396,34173.0
2021-09-03 14:30:00,88.66,88.76,88.62,88.62,35349.0,78.7396,78.8284,78.704,78.704,35349.0
2021-09-03 15:00:00,88.62,88.69,88.55,88.67,37246.0,78.704,78.7662,78.6419,78.7485,37246.0
2021-09-03 15:30:00,88.67,88.68,88.07,88.11,193278.0,78.7485,78.7573,78.2156,78.2511,193278.0
2021-09-07 09:30:00,87.04,87.23,86.37,86.52,102966.0,77.7944,77.9642,77.1956,77.3296,102966.0
2021-09-07 10:00:00,86.54,86.67,86.15,86.37,86865.0,77.3475,77.4637,76.9989,77.1956,86865.0
2021-09-07 10:30:00,86.36,86.46,86.08,86.14,65488.0,77.1866,77.276,76.9364,76.99,65488.0
2021-09-07 11:00:00,86.15,86.42,85.81,85.84,57299.0,76.9989,77.2403,76.6951,76.7219,57299.0
2021-09-07 11:30:00,85.84,86.03,85.83,85.96,50816.0,76.7219,76.8917,76.7129,76.8291,50816.0
2021-09-07 12:00:00,85.94,86.15,85.93,86.11,53338.0,76.8112,76.9989,76.8023,76.9632,53338.0
2021-09-07 12:30:00,86.09,86.3,86.07,86.2,51811.0,76.9453,77.133,76.9274,77.0436,51811.0
2021-09-07 13:00:00,86.21,86.36,86.19,86.36,53791.0,77.0526,77.1866,77.0347,77.1866,53791.0
2021-09-07 13:30:00,86.35,86.68,86.31,86.6,34477.0,77.1777,77.4726,77.1419,77.4011,34477.0
2021-09-07 14:00:00,86.59,86.68,86.51,86.52,46911.0,77.3922,77.4726,77.3207,77.3296,46911.0
2021-09-07 14:30:00,86.52,86.55,86.46,86.51,24812.0,77.3296,77.3564,77.276,77.3207,24812.0
2021-09-07 15:00:00,86.5,86.5,86.26,86.28,31315.0,77.3118,77.3118,77.0973,77.1151,31315.0
2021-09-07 15:30:00,86.27,86.31,86.08,86.16,140878.0,77.1062,77.1419,76.9364,77.0079,140878.0
2021-09-08 09:30:00,86.25,87.12,85.91,87.09,33211.0,77.0883,77.8659,76.7844,77.8391,33211.0
2021-09-08 10:00:00,87.14,87.38,87.04,87.31,25277.0,77.8838,78.0983,77.7944,78.0357,25277.0
2021-09-08 10:30:00,87.41,88.34,87.37,88.28,45054.0,78.1251,78.9563,78.0893,78.9027,45054.0
2021-09-08 11:00:00,88.3,88.53,88.14,88.22,44494.0,78.9206,79.1261,78.7776,78.8491,44494.0
2021-09-08 11:30:00,88.22,88.55,88.21,88.5,25931.0,78.8491,79.144,78.8401,79.0993,25931.0
2021-09-08 12:00:00,88.54,88.6,88.36,88.37,19108.0,79.1351,79.1887,78.9742,78.9831,19108.0
2021-09-08 12:30:00,88.37,88.54,88.35,88.45,42447.0,78.9831,79.1351,78.9652,79.0546,42447.0
2021-09-08 13:00:00,88.47,88.51,88.31,88.43,37574.0,79.0725,79.1083,78.9295,79.0368,37574.0
2021-09-08 13:30:00,88.42,88.57,88.39,88.5,31224.0,79.0278,79.1619,79.001,79.0993,31224.0
2021-09-08 14:00:00,88.5,88.6,88.32,88.56,52248.0,79.0993,79.1887,78.9384,79.1529,52248.0
2021-09-08 14:30:00,88.55,88.7,88.49,88.61,37938.0,79.144,79.2781,79.0904,79.1976,37938.0
2021-09-08 15:00:00,88.61,88.63,88.4,88.44,44225.0,79.1976,79.2155,79.0099,79.0457,44225.0
2021-09-08 15:30:00,88.44,88.57,88.37,88.42,339276.0,79.0457,79.1619,78.9831,79.0278,339276.0
2021-09-09 09:30:00,88.48,88.48,88.01,88.02,40090.0,79.0814,79.0814,78.6614,78.6703,40090.0
2021-09-09 10:00:00,88.0,88.11,87.8,87.86,21827.0,78.6524,78.7507,78.4737,78.5273,21827.0
2021-09-09 10:30:00,87.87,88.0,87.78,87.95,38733.0,78.5362,78.6524,78.4558,78.6077,38733.0
2021-09-09 11:00:00,87.94,88.09,87.71,88.08,33802.0,78.5988,78.7329,78.3932,78.7239,33802.0
2021-09-09 11:30:00,88.09,88.21,88.03,88.07,35573.0,78.7329,78.8401,78.6792,78.715,35573.0
2021-09-09 12:00:00,88.07,88.07,87.9,87.97,15136.0,78.715,78.715,78.563,78.6256,15136.0
2021-09-09 12:30:00,87.96,88.2,87.93,88.08,32321.0,78.6167,78.8312,78.5899,78.7239,32321.0
2021-09-09 13:00:00,88.09,88.35,88.09,88.24,46476.0,78.7329,78.9652,78.7329,78.8669,46476.0
2021-09-09 13:30:00,88.25,88.31,88.11,88.24,23159.0,78.8759,78.9295,78.7507,78.8669,23159.0
2021-09-09 14:00:00,88.23,88.51,88.18,88.46,49034.0,78.858,79.1083,78.8133,79.0636,49034.0
2021-09-09 14:30:00,88.46,88.58,88.43,88.5,56597.0,79.0636,79.1708,79.0368,79.0993,56597.0
2021-09-09 15:00:00,88.51,88.51,88.25,88.31,42314.0,79.1083,79.1083,78.8759,78.9295,42314.0
2021-09-09 15:30:00,88.26,88.29,87.84,87.88,168985.0,78.8848,78.9116,78.5094,78.5452,168985.0
2021-09-10 09:30:00,87.78,88.0,87.01,87.27,52799.0,78.4558,78.6524,77.7676,78.0,52799.0
2021-09-10 10:00:00,87.36,87.77,87.24,87.73,22780.0,78.0804,78.4469,77.9732,78.4111,22780.0
2021-09-10 10:30:00,87.71,87.92,87.4,87.42,61846.0,78.3932,78.5809,78.1162,78.134,61846.0
2021-09-10 11:00:00,87.41,87.51,87.22,87.22,75785.0,78.1251,78.2145,77.9553,77.9553,75785.0
2021-09-10 11:30:00,87.25,87.27,87.01,87.21,41148.0,77.9821,78.0,77.7676,77.9463,41148.0
2021-09-10 12:00:00,87.21,87.53,87.19,87.38,19427.0,77.9463,78.2324,77.9285,78.0983,19427.0
2021-09-10 12:30:00,87.41,87.62,87.38,87.43,52893.0,78.1251,78.3128,78.0983,78.143,52893.0
2021-09-10 13:00:00,87.43,87.61,87.41,87.57,15931.0,78.143,78.3039,78.1251,78.2681,15931.0
2021-09-10 13:30:00,87.57,87.66,87.52,87.58,28742.0,78.2681,78.3485,78.2234,78.277,28742.0
2021-09-10 14:00:00,87.58,87.6,87.42,87.47,32185.0,78.277,78.2949,78.134,78.1787,32185.0
2021-09-10 14:30:00,87.47,87.63,87.46,87.52,64348.0,78.1787,78.3217,78.1698,78.2234,64348.0
2021-09-10 15:00:00,87.52,87.75,87.48,87.74,64401.0,78.2234,78.429,78.1877,78.42,64401.0
2021-09-10 15:30:00,87.72,87.74,86.97,87.01,201538.0,78.4022,78.42,77.7318,77.7676,201538.0
2021-09-13 09:30:00,87.67,87.92,87.46,87.59,62632.0,78.3575,78.5809,78.1698,78.286,62632.0
2021-09-13 10:00:00,87.64,87.65,87.12,87.23,21034.0,78.3307,78.3396,77.8659,77.9642,21034.0
2021-09-13 10:30:00,87.25,87.42,87.09,87.12,90882.0,77.9821,78.134,77.8391,77.8659,90882.0
2021-09-13 11:00:00,87.05,87.11,86.9,86.92,14183.0,77.8033,77.857,77.6693,77.6871,14183.0
2021-09-13 11:30:00,86.96,87.01,86.77,86.78,19714.0,77.7229,77.7676,77.5531,77.562,19714.0
2021-09-13 12:00:00,86.75,86.75,86.25,86.27,19871.0,77.5352,77.5352,77.0883,77.1062,19871.0
2021-09-13 12:30:00,86.24,86.32,85.94,85.95,22818.0,77.0794,77.1509,76.8112,76.8202,22818.0
2021-09-13 13:00:00,85.97,86.05,85.88,85.99,23010.0,76.8381,76.9096,76.7576,76.8559,23010.0
2021-09-13 13:30:00,85.93,86.18,85.9,86.13,30986.0,76.8023,77.0258,76.7755,76.9811,30986.0
2021-09-13 14:00:00,86.13,86.19,85.96,86.14,34130.0,76.9811,77.0347,76.8291,76.99,34130.0
2021-09-13 14:30:00,86.14,86.23,86.06,86.17,23845.0,76.99,77.0704,76.9185,77.0168,23845.0
2021-09-13 15:00:00,86.16,86.41,86.14,86.36,41788.0,77.0079,77.2313,76.99,77.1866,41788.0
2021-09-13 15:30:00,86.37,86.47,86.03,86.1,245575.0,77.1956,77.2849,76.8917,76.9542,245575.0
2021-09-14 09:30:00,86.48,86.58,86.1,86.1,47067.0,77.2939,77.3833,76.9542,76.9542,47067.0
2021-09-14 10:00:00,86.17,86.56,86.14,86.51,19705.0,77.0168,77.3654,76.99,77.3207,19705.0
2021-09-14 10:30:00,86.5,86.89,86.49,86.88,17948.0,77.3118,77.6603,77.3028,77.6514,17948.0
2021-09-14 11:00:00,86.86,86.91,86.67,86.81,21285.0,77.6335,77.6782,77.4637,77.5888,21285.0
2021-09-14 11:30:00,86.82,86.83,86.46,86.48,16960.0,77.5978,77.6067,77.276,77.2939,16960.0
2021-09-14 12:00:00,86.5,86.64,86.42,86.54,17898.0,77.3118,77.4369,77.2403,77.3475,17898.0
2021-09-14 12:30:00,86.54,86.57,86.22,86.26,35988.0,77.3475,77.3743,77.0615,77.0973,35988.0
2021-09-14 13:00:00,86.28,86.37,86.22,86.23,10874.0,77.1151,77.1956,77.0615,77.0704,10874.0
2021-09-14 13:30:00,86.2,86.21,86.03,86.07,12340.0,77.0436,77.0526,76.8917,76.9274,12340.0
2021-09-14 14:00:00,86.09,86.16,86.0,86.15,14565.0,76.9453,77.0079,76.8649,76.9989,14565.0
2021-09-14 14:30:00,86.14,86.19,85.96,86.16,16051.0,76.99,77.0347,76.8291,77.0079,16051.0
2021-09-14 15:00:00,86.15,86.21,85.8,85.83,62375.0,76.9989,77.0526,76.6861,76.7129,62375.0
2021-09-14 15:30:00,85.83,86.09,85.75,85.95,132940.0,76.7129,76.9453,76.6414,76.8202,132940.0
2021-09-15 09:30:00,85.59,86.03,85.3,85.85,22103.0,76.4984,76.8917,76.2392,76.7308,22103.0
2021-09-15 10:00:00,85.86,86.13,85.51,85.86,14214.0,76.7397,76.9811,76.4269,76.7397,14214.0
2021-09-15 10:30:00,85.87,85.93,85.6,85.8,39898.0,76.7487,76.8023,76.5074,76.6861,39898.0
2021-09-15 11:00:00,85.8,85.81,85.61,85.7,18036.0,76.6861,76.6951,76.5163,76.5967,18036.0
2021-09-15 11:30:00,85.69,85.78,85.65,85.68,18383.0,76.5878,76.6682,76.552,76.5789,18383.0
2021-09-15 12:00:00,85.67,85.79,85.57,85.72,22039.0,76.5699,76.6772,76.4805,76.6146,22039.0
2021-09-15 12:30:00,85.73,85.96,85.69,85.87,21518.0,76.6236,76.8291,76.5878,76.7487,21518.0
2021-09-15 13:00:00,85.85,86.01,85.85,85.93,38195.0,76.7308,76.8738,76.7308,76.8023,38195.0
2021-09-15 13:30:00,85.94,85.99,85.68,85.73,27927.0,76.8112,76.8559,76.5789,76.6236,27927.0
2021-09-15 14:00:00,85.73,85.73,85.37,85.38,38298.0,76.6236,76.6236,76.3018,76.3107,38298.0
2021-09-15 14:30:00,85.39,85.47,85.18,85.21,39055.0,76.3197,76.3912,76.132,76.1588,39055.0
2021-09-15 15:00:00,85.2,85.49,85.05,85.47,45848.0,76.1498,76.409,76.0158,76.3912,45848.0
2021-09-15 15:30:00,85.49,85.51,85.29,85.37,138363.0,76.409,76.4269,76.2303,76.3018,138363.0
2021-09-16 09:30:00,85.6,86.19,85.31,85.47,51245.0,76.5074,77.0347,76.2482,76.3912,51245.0
2021-09-16 10:00:00,85.44,85.5,85.1,85.33,68704.0,76.3644,76.418,76.0605,76.266,68704.0
2021-09-16 10:30:00,85.31,85.36,85.03,85.35,27376.0,76.2482,76.2929,75.9979,76.2839,27376.0
2021-09-16 11:00:00,85.33,85.65,85.28,85.5,47504.0,76.266,76.552,76.2214,76.418,47504.0
2021-09-16 11:30:00,85.5,85.54,85.37,85.51,20292.0,76.418,76.4537,76.3018,76.4269,20292.0
2021-09-16 12:00:00,85.51,85.66,85.5,85.66,29667.0,76.4269,76.561,76.418,76.561,29667.0
2021-09-16 12:30:00,85.64,85.77,85.57,85.58,46298.0,76.5431,76.6593,76.4805,76.4895,46298.0
2021-09-16 13:00:00,85.58,85.59,85.37,85.43,34356.0,76.4895,76.4984,76.3018,76.3554,34356.0
2021-09-16 13:30:00,85.42,85.42,85.29,85.38,30541.0,76.3465,76.3465,76.2303,76.3107,30541.0
2021-09-16 14:00:00,85.39,85.5,85.24,85.28,40484.0,76.3197,76.418,76.1856,76.2214,40484.0
2021-09-16 14:30:00,85.3,85.33,85.11,85.24,42333.0,76.2392,76.266,76.0694,76.1856,42333.0
2021-09-16 15:00:00,85.26,85.43,85.19,85.29,72185.0,76.2035,76.3554,76.1409,76.2303,72185.0
2021-09-16 15:30:00,85.28,85.35,84.9,85.05,220148.0,76.2214,76.2839,75.8817,76.0158,220148.0
2021-09-17 09:30:00,84.76,85.4,84.45,84.5,505473.0,75.7566,76.3286,75.4795,75.5242,505473.0
2021-09-17 10:00:00,84.42,84.6,84.32,84.56,17675.0,75.4527,75.6136,75.3633,75.5778,17675.0
2021-09-17 10:30:00,84.45,84.64,84.32,84.56,17958.0,75.4795,75.6493,75.3633,75.5778,17958.0
2021-09-17 11:00:00,84.52,84.68,84.37,84.39,20032.0,75.5421,75.6851,75.408,75.4259,20032.0
2021-09-17 11:30:00,84.36,84.5,84.34,84.43,21923.0,75.3991,75.5242,75.3812,75.4616,21923.0
2021-09-17 12:00:00,84.46,84.48,84.31,84.31,17105.0,75.4885,75.5063,75.3544,75.3544,17105.0
2021-09-17 12:30:00,84.35,84.51,84.3,84.5,29838.0,75.3901,75.5331,75.3455,75.5242,29838.0
2021-09-17 13:00:00,84.47,84.5,84.31,84.4,20792.0,75.4974,75.5242,75.3544,75.4348,20792.0
2021-09-17 13:30:00,84.38,84.44,84.19,84.29,19198.0,75.417,75.4706,75.2471,75.3365,19198.0
2021-09-17 14:00:00,84.29,84.45,84.26,84.26,27420.0,75.3365,75.4795,75.3097,75.3097,27420.0
2021-09-17 14:30:00,84.26,84.32,84.22,84.25,50460.0,75.3097,75.3633,75.2739,75.3008,50460.0
2021-09-17 15:00:00,84.27,84.37,84.04,84.06,35978.0,75.3186,75.408,75.1131,75.1309,35978.0
2021-09-17 15:30:00,84.04,84.05,83.48,83.59,163900.0,75.1131,75.122,74.6126,74.7109,163900.0
2021-09-20 09:30:00,83.4,84.07,83.08,83.53,39730.0,74.5411,75.1399,74.255,74.6572,39730.0
2021-09-20 10:00:00,83.55,84.17,83.42,84.17,25406.0,74.6751,75.2293,74.5589,75.2293,25406.0
2021-09-20 10:30:00,84.12,84.28,83.84,83.89,25802.0,75.1846,75.3276,74.9343,74.979,25802.0
2021-09-20 11:00:00,83.91,84.28,83.86,84.12,22592.0,74.9969,75.3276,74.9522,75.1846,22592.0
2021-09-20 11:30:00,84.11,84.13,83.73,83.78,14240.0,75.1756,75.1935,74.836,74.8807,14240.0
2021-09-20 12:00:00,83.81,83.95,83.73,83.93,14387.0,74.9075,75.0326,74.836,75.0148,14387.0
2021-09-20 12:30:00,83.95,84.04,83.8,83.85,14791.0,75.0326,75.1131,74.8986,74.9433,14791.0
2021-09-20 13:00:00,83.84,83.87,83.43,83.5,18883.0,74.9343,74.9611,74.5679,74.6304,18883.0
2021-09-20 13:30:00,83.49,83.69,83.49,83.61,16044.0,74.6215,74.8002,74.6215,74.7287,16044.0
2021-09-20 14:00:00,83.61,83.68,83.38,83.38,14945.0,74.7287,74.7913,74.5232,74.5232,14945.0
2021-09-20 14:30:00,83.38,83.4,82.98,82.98,23718.0,74.5232,74.5411,74.1657,74.1657,23718.0
2021-09-20 15:00:00,82.95,83.13,82.72,83.0,31516.0,74.1389,74.2997,73.9333,74.1835,31516.0
2021-09-20 15:30:00,82.99,83.59,82.99,83.44,187067.0,74.1746,74.7109,74.1746,74.5768,187067.0
2021-09-21 09:30:00,83.66,84.24,83.44,83.9,60417.0,74.7734,75.2918,74.5768,74.9879,60417.0
2021-09-21 10:00:00,83.92,84.06,83.55,83.64,22026.0,75.0058,75.1309,74.6751,74.7556,22026.0
2021-09-21 10:30:00,83.63,83.76,83.31,83.69,31081.0,74.7466,74.8628,74.4606,74.8002,31081.0
2021-09-21 11:00:00,83.67,83.67,83.3,83.4,29202.0,74.7824,74.7824,74.4517,74.5411,29202.0
2021-09-21 11:30:00,83.39,83.57,83.34,83.53,33287.0,74.5321,74.693,74.4874,74.6572,33287.0
2021-09-21 12:00:00,83.54,83.67,83.46,83.52,35347.0,74.6662,74.7824,74.5947,74.6483,35347.0
2021-09-21 12:30:00,83.53,83.58,83.44,83.56,26908.0,74.6572,74.7019,74.5768,74.6841,26908.0
2021-09-21 13:00:00,83.55,83.61,83.24,83.24,22886.0,74.6751,74.7287,74.398,74.398,22886.0
2021-09-21 13:30:00,83.25,83.29,83.03,83.11,33383.0,74.407,74.4427,74.2104,74.2819,33383.0
2021-09-21 14:00:00,83.11,83.16,82.93,82.95,26942.0,74.2819,74.3265,74.121,74.1389,26942.0
2021-09-21 14:30:00,82.96,83.04,82.85,82.98,39955.0,74.1478,74.2193,74.0495,74.1657,39955.0
2021-09-21 15:00:00,82.99,83.28,82.99,83.22,39479.0,74.1746,74.4338,74.1746,74.3802,39479.0
2021-09-21 15:30:00,83.22,83.27,82.92,82.93,162556.0,74.3802,74.4249,74.112,74.121,162556.0
2021-09-22 09:30:00,83.4,83.4,82.64,82.83,106579.0,74.5411,74.5411,73.8618,74.0316,106579.0
2021-09-22 10:00:00,82.86,83.67,82.86,83.67,33810.0,74.0584,74.7824,74.0584,74.7824,33810.0
2021-09-22 10:30:00,83.7,83.83,83.49,83.74,15886.0,74.8092,74.9254,74.6215,74.8449,15886.0
2021-09-22 11:00:00,83.75,83.87,83.69,83.78,38447.0,74.8539,74.9611,74.8002,74.8807,38447.0
2021-09-22 11:30:00,83.8,83.83,83.64,83.75,17409.0,74.8986,74.9254,74.7556,74.8539,17409.0
2021-09-22 12:00:00,83.7,83.77,83.55,83.56,24319.0,74.8092,74.8717,74.6751,74.6841,24319.0
2021-09-22 12:30:00,83.59,83.71,83.59,83.64,14554.0,74.7109,74.8181,74.7109,74.7556,14554.0
2021-09-22 13:00:00,83.66,83.66,83.53,83.54,17139.0,74.7734,74.7734,74.6572,74.6662,17139.0
2021-09-22 13:30:00,83.53,83.6,83.38,83.55,20795.0,74.6572,74.7198,74.5232,74.6751,20795.0
2021-09-22 14:00:00,83.53,83.81,83.43,83.79,65549.0,74.6572,74.9075,74.5679,74.8896,65549.0
2021-09-22 14:30:00,83.81,83.86,83.47,83.53,45031.0,74.9075,74.9522,74.6036,74.6572,45031.0
2021-09-22 15:00:00,83.54,83.77,83.44,83.58,55289.0,74.6662,74.8717,74.5768,74.7019,55289.0
2021-09-22 15:30:00,83.57,83.69,83.43,83.57,246929.0,74.693,74.8002,74.5679,74.693,246929.0
2021-09-23 09:30:00,83.42,84.22,83.29,83.87,38598.0,74.5589,75.2739,74.4427,74.9611,38598.0
2021-09-23 10:00:00,83.87,84.13,83.85,83.88,70515.0,74.9611,75.1935,74.9433,74.9701,70515.0
2021-09-23 10:30:00,83.87,83.96,83.68,83.93,26563.0,74.9611,75.0416,74.7913,75.0148,26563.0
2021-09-23 11:00:00,83.88,84.0,83.82,83.92,26110.0,74.9701,75.0773,74.9164,75.0058,26110.0
2021-09-23 11:30:00,83.93,84.09,83.89,83.92,15012.0,75.0148,75.1578,74.979,75.0058,15012.0
2021-09-23 12:00:00,83.91,83.96,83.81,83.96,23235.0,74.9969,75.0416,74.9075,75.0416,23235.0
2021-09-23 12:30:00,83.95,84.13,83.95,84.07,31379.0,75.0326,75.1935,75.0326,75.1399,31379.0
2021-09-23 13:00:00,84.09,84.11,83.84,83.84,59209.0,75.1578,75.1756,74.9343,74.9343,59209.0
2021-09-23 13:30:00,83.85,83.94,83.78,83.85,108959.0,74.9433,75.0237,74.8807,74.9433,108959.0
2021-09-23 14:00:00,83.85,84.02,83.76,83.79,32302.0,74.9433,75.0952,74.8628,74.8896,32302.0
2021-09-23 14:30:00,83.78,83.87,83.77,83.85,32355.0,74.8807,74.9611,74.8717,74.9433,32355.0
2021-09-23 15:00:00,83.87,83.89,83.44,83.48,90868.0,74.9611,74.979,74.5768,74.6126,90868.0
2021-09-23 15:30:00,83.48,83.5,83.2,83.31,255110.0,74.6126,74.6304,74.3623,74.4606,255110.0
2021-09-24 09:30:00,83.32,83.86,83.32,83.63,26907.0,74.4695,74.9522,74.4695,74.7466,26907.0
2021-09-24 10:00:00,83.69,83.88,83.48,83.48,18065.0,74.8002,74.9701,74.6126,74.6126,18065.0
2021-09-24 10:30:00,83.48,83.59,83.3,83.52,20927.0,74.6126,74.7109,74.4517,74.6483,20927.0
2021-09-24 11:00:00,83.53,83.62,83.43,83.48,22950.0,74.6572,74.7377,74.5679,74.6126,22950.0
2021-09-24 11:30:00,83.47,83.54,83.37,83.37,22674.0,74.6036,74.6662,74.5142,74.5142,22674.0
2021-09-24 12:00:00,83.36,83.4,83.28,83.28,24765.0,74.5053,74.5411,74.4338,74.4338,24765.0
2021-09-24 12:30:00,83.27,83.37,83.23,83.25,20659.0,74.4249,74.5142,74.3891,74.407,20659.0
2021-09-24 13:00:00,83.24,83.24,83.15,83.19,19207.0,74.398,74.398,74.3176,74.3534,19207.0
2021-09-24 13:30:00,83.2,83.29,83.17,83.28,22418.0,74.3623,74.4427,74.3355,74.4338,22418.0
2021-09-24 14:00:00,83.27,83.3,83.15,83.29,22380.0,74.4249,74.4517,74.3176,74.4427,22380.0
2021-09-24 14:30:00,83.28,83.44,83.24,83.44,23948.0,74.4338,74.5768,74.398,74.5768,23948.0
2021-09-24 15:00:00,83.44,83.66,83.41,83.66,45890.0,74.5768,74.7734,74.55,74.7734,45890.0
2021-09-24 15:30:00,83.66,83.76,83.54,83.56,171419.0,74.7734,74.8628,74.6662,74.6841,171419.0
2021-09-27 09:30:00,83.65,84.06,83.17,83.81,26629.0,74.7645,75.1309,74.3355,74.9075,26629.0
2021-09-27 10:00:00,83.83,84.26,83.81,84.0,28480.0,74.9254,75.3097,74.9075,75.0773,28480.0
2021-09-27 10:30:00,84.03,84.19,83.63,83.7,31986.0,75.1041,75.2471,74.7466,74.8092,31986.0
2021-09-27 11:00:00,83.7,83.89,83.66,83.77,21548.0,74.8092,74.979,74.7734,74.8717,21548.0
2021-09-27 11:30:00,83.74,83.8,83.51,83.55,20790.0,74.8449,74.8986,74.6394,74.6751,20790.0
2021-09-27 12:00:00,83.52,83.67,83.52,83.59,16703.0,74.6483,74.7824,74.6483,74.7109,16703.0
2021-09-27 12:30:00,83.57,83.58,83.26,83.29,29492.0,74.693,74.7019,74.4159,74.4427,29492.0
2021-09-27 13:00:00,83.3,83.35,83.19,83.21,45347.0,74.4517,74.4964,74.3534,74.3712,45347.0
2021-09-27 13:30:00,83.2,83.24,83.1,83.19,18833.0,74.3623,74.398,74.2729,74.3534,18833.0
2021-09-27 14:00:00,83.17,83.2,82.98,83.06,25653.0,74.3355,74.3623,74.1657,74.2372,25653.0
2021-09-27 14:30:00,83.08,83.19,82.88,82.9,23575.0,74.255,74.3534,74.0763,74.0942,23575.0
2021-09-27 15:00:00,82.89,82.9,82.5,82.5,41569.0,74.0852,74.0942,73.7367,73.7367,41569.0
2021-09-27 15:30:00,82.47,82.52,82.09,82.19,209262.0,73.7098,73.7545,73.3702,73.4596,209262.0
2021-09-28 09:30:00,81.84,82.23,81.59,81.74,47130.0,73.1468,73.4953,72.9233,73.0574,47130.0
2021-09-28 10:00:00,81.77,82.26,81.68,81.89,26190.0,73.0842,73.5221,73.0038,73.1914,26190.0
2021-09-28 10:30:00,81.89,82.0,81.46,81.52,27948.0,73.1914,73.2898,72.8071,72.8607,27948.0
2021-09-28 11:00:00,81.53,81.65,81.41,81.49,26254.0,72.8697,72.9769,72.7624,72.8339,26254.0
2021-09-28 11:30:00,81.48,81.56,81.26,81.32,22590.0,72.825,72.8965,72.6284,72.682,22590.0
2021-09-28 12:00:00,81.29,81.29,81.06,81.06,22494.0,72.6552,72.6552,72.4496,72.4496,22494.0
2021-09-28 12:30:00,81.05,81.13,80.93,81.06,28234.0,72.4407,72.5122,72.3334,72.4496,28234.0
2021-09-28 13:00:00,81.06,81.28,81.01,81.2,28397.0,72.4496,72.6462,72.4049,72.5747,28397.0
2021-09-28 13:30:00,81.19,81.45,81.13,81.37,24931.0,72.5658,72.7982,72.5122,72.7267,24931.0
2021-09-28 14:00:00,81.37,81.51,81.31,81.46,25802.0,72.7267,72.8518,72.6731,72.8071,25802.0
2021-09-28 14:30:00,81.44,81.62,81.31,81.58,40744.0,72.7892,72.9501,72.6731,72.9144,40744.0
2021-09-28 15:00:00,81.57,81.84,81.56,81.69,53678.0,72.9054,73.1468,72.8965,73.0127,53678.0
2021-09-28 15:30:00,81.68,81.85,81.35,81.42,201774.0,73.0038,73.1557,72.7088,72.7714,201774.0
2021-09-29 09:30:00,81.4,81.77,81.36,81.73,28125.0,72.7535,73.0842,72.7177,73.0484,28125.0
2021-09-29 10:00:00,81.72,82.16,81.68,82.15,21399.0,73.0395,73.4328,73.0038,73.4238,21399.0
2021-09-29 10:30:00,82.17,82.3,82.0,82.27,22072.0,73.4417,73.5579,73.2898,73.5311,22072.0
2021-09-29 11:00:00,82.27,82.46,82.1,82.42,14997.0,73.5311,73.7009,73.3791,73.6651,14997.0
2021-09-29 11:30:00,82.41,82.59,82.35,82.46,22499.0,73.6562,73.8171,73.6026,73.7009,22499.0
2021-09-29 12:00:00,82.43,82.69,82.33,82.6,18107.0,73.6741,73.9065,73.5847,73.826,18107.0
2021-09-29 12:30:00,82.62,82.84,82.61,82.84,23603.0,73.8439,74.0405,73.835,74.0405,23603.0
2021-09-29 13:00:00,82.84,82.84,82.48,82.48,32330.0,74.0405,74.0405,73.7188,73.7188,32330.0
2021-09-29 13:30:00,82.49,82.57,82.37,82.43,29459.0,73.7277,73.7992,73.6205,73.6741,29459.0
2021-09-29 14:00:00,82.44,82.57,82.36,82.56,20818.0,73.683,73.7992,73.6115,73.7903,20818.0
2021-09-29 14:30:00,82.59,82.89,82.58,82.71,29256.0,73.8171,74.0852,73.8082,73.9243,29256.0
2021-09-29 15:00:00,82.68,82.71,82.49,82.56,42236.0,73.8975,73.9243,73.7277,73.7903,42236.0
2021-09-29 15:30:00,82.54,82.6,82.18,82.34,213639.0,73.7724,73.826,73.4506,73.5936,213639.0
2021-09-30 09:30:00,82.26,82.33,81.8,82.03,56177.0,73.5221,73.5847,73.111,73.3166,56177.0
2021-09-30 10:00:00,81.98,82.18,81.75,82.07,27180.0,73.2719,73.4506,73.0663,73.3523,27180.0
2021-09-30 10:30:00,82.09,82.19,81.82,81.98,18578.0,73.3702,73.4596,73.1289,73.2719,18578.0
2021-09-30 11:00:00,81.97,81.97,81.26,81.39,144878.0,73.2629,73.2629,72.6284,72.7446,144878.0
2021-09-30 11:30:00,81.34,81.4,81.08,81.17,32914.0,72.6999,72.7535,72.4675,72.5479,32914.0
2021-09-30 12:00:00,81.17,81.21,80.84,80.89,27470.0,72.5479,72.5837,72.253,72.2977,27470.0
2021-09-30 12:30:00,80.9,81.06,80.82,80.87,44393.0,72.3066,72.4496,72.2351,72.2798,44393.0
2021-09-30 13:00:00,80.89,81.11,80.88,81.02,26847.0,72.2977,72.4943,72.2887,72.4139,26847.0
2021-09-30 13:30:00,81.05,81.11,80.95,81.03,23926.0,72.4407,72.4943,72.3513,72.4228,23926.0
2021-09-30 14:00:00,81.03,81.24,81.02,81.24,35167.0,72.4228,72.6105,72.4139,72.6105,35167.0
2021-09-30 14:30:00,81.26,81.58,81.26,81.37,33609.0,72.6284,72.9144,72.6284,72.7267,33609.0
2021-09-30 15:00:00,81.36,81.64,81.34,81.59,97251.0,72.7177,72.968,72.6999,72.9233,97251.0
2021-09-30 15:30:00,81.6,81.74,81.0,81.0,262350.0,72.9323,73.0574,72.396,72.396,262350.0
2021-10-01 09:30:00,81.5,81.51,80.47,80.59,36329.0,72.8429,72.8518,71.9223,72.0295,36329.0
2021-10-01 10:00:00,80.57,80.99,80.46,80.74,33839.0,72.0117,72.387,71.9133,72.1636,33839.0
2021-10-01 10:30:00,80.77,81.02,80.7,81.0,19579.0,72.1904,72.4139,72.1279,72.396,19579.0
2021-10-01 11:00:00,80.99,81.31,80.88,81.05,23428.0,72.387,72.6731,72.2887,72.4407,23428.0
2021-10-01 11:30:00,81.02,81.39,80.97,81.28,37788.0,72.4139,72.7446,72.3692,72.6462,37788.0
2021-10-01 12:00:00,81.3,81.36,81.13,81.13,36201.0,72.6641,72.7177,72.5122,72.5122,36201.0
2021-10-01 12:30:00,81.12,81.18,81.04,81.09,21621.0,72.5032,72.5569,72.4317,72.4764,21621.0
2021-10-01 13:00:00,81.06,81.08,80.78,80.78,16988.0,72.4496,72.4675,72.1994,72.1994,16988.0
2021-10-01 13:30:00,80.78,81.21,80.78,81.06,23181.0,72.1994,72.5837,72.1994,72.4496,23181.0
2021-10-01 14:00:00,81.07,81.3,81.07,81.22,39604.0,72.4585,72.6641,72.4585,72.5926,39604.0
2021-10-01 14:30:00,81.23,81.25,81.03,81.22,26065.0,72.6016,72.6194,72.4228,72.5926,26065.0
2021-10-01 15:00:00,81.22,81.34,81.11,81.11,33831.0,72.5926,72.6999,72.4943,72.4943,33831.0
2021-10-01 15:30:00,81.12,81.12,80.52,80.64,170966.0,72.5032,72.5032,71.967,72.0742,170966.0
2021-10-04 09:30:00,80.34,81.46,80.26,81.06,55144.0,71.8061,72.8071,71.7346,72.4496,55144.0
2021-10-04 10:00:00,81.1,81.32,80.87,81.04,57152.0,72.4854,72.682,72.2798,72.4317,57152.0
2021-10-04 10:30:00,81.02,81.19,80.65,80.73,37834.0,72.4139,72.5658,72.0832,72.1547,37834.0
2021-10-04 11:00:00,80.71,80.97,80.59,80.81,22869.0,72.1368,72.3692,72.0295,72.2262,22869.0
2021-10-04 11:30:00,80.8,80.98,80.58,80.97,26811.0,72.2172,72.3781,72.0206,72.3692,26811.0
2021-10-04 12:00:00,80.9,81.13,80.9,81.06,18660.0,72.3066,72.5122,72.3066,72.4496,18660.0
2021-10-04 12:30:00,81.07,81.2,80.99,81.1,25366.0,72.4585,72.5747,72.387,72.4854,25366.0
2021-10-04 13:00:00,81.1,81.32,81.04,81.17,18498.0,72.4854,72.682,72.4317,72.5479,18498.0
2021-10-04 13:30:00,81.21,81.3,81.14,81.21,16226.0,72.5837,72.6641,72.5211,72.5837,16226.0
2021-10-04 14:00:00,81.21,81.55,81.15,81.55,30546.0,72.5837,72.8876,72.5301,72.8876,30546.0
2021-10-04 14:30:00,81.54,81.67,81.52,81.64,30223.0,72.8786,72.9948,72.8607,72.968,30223.0
2021-10-04 15:00:00,81.63,81.9,81.56,81.85,46703.0,72.9591,73.2004,72.8965,73.1557,46703.0
2021-10-04 15:30:00,81.86,82.28,81.73,81.9,204587.0,73.1646,73.54,73.0484,73.2004,204587.0
2021-10-05 09:30:00,81.75,82.26,81.58,82.14,50442.0,73.0663,73.5221,72.9144,73.4149,50442.0
2021-10-05 10:00:00,82.32,82.39,82.14,82.27,20003.0,73.5758,73.6383,73.4149,73.5311,20003.0
2021-10-05 10:30:00,82.3,82.37,81.75,82.0,21765.0,73.5579,73.6205,73.0663,73.2898,21765.0
2021-10-05 11:00:00,82.01,82.18,81.89,82.01,48246.0,73.2987,73.4506,73.1914,73.2987,48246.0
2021-10-05 11:30:00,82.04,82.05,81.82,81.94,27770.0,73.3255,73.3345,73.1289,73.2361,27770.0
2021-10-05 12:00:00,81.94,82.05,81.9,82.01,12420.0,73.2361,73.3345,73.2004,73.2987,12420.0
2021-10-05 12:30:00,82.0,82.02,81.72,81.83,19264.0,73.2898,73.3076,73.0395,73.1378,19264.0
2021-10-05 13:00:00,81.85,82.04,81.82,81.96,19758.0,73.1557,73.3255,73.1289,73.254,19758.0
2021-10-05 13:30:00,81.97,82.07,81.94,81.99,14459.0,73.2629,73.3523,73.2361,73.2808,14459.0
2021-10-05 14:00:00,82.0,82.02,81.83,82.0,22282.0,73.2898,73.3076,73.1378,73.2898,22282.0
2021-10-05 14:30:00,82.0,82.08,81.85,81.85,34054.0,73.2898,73.3613,73.1557,73.1557,34054.0
2021-10-05 15:00:00,81.82,81.87,81.69,81.79,119773.0,73.1289,73.1736,73.0127,73.1021,119773.0
2021-10-05 15:30:00,81.76,81.9,81.53,81.6,217018.0,73.0753,73.2004,72.8697,72.9323,217018.0
2021-10-06 09:30:00,81.54,81.54,81.09,81.22,19970.0,72.8786,72.8786,72.4764,72.5926,19970.0
2021-10-06 10:00:00,81.31,81.54,81.04,81.48,16695.0,72.6731,72.8786,72.4317,72.825,16695.0
2021-10-06 10:30:00,81.54,81.7,81.48,81.66,15472.0,72.8786,73.0216,72.825,72.9859,15472.0
2021-10-06 11:00:00,81.64,81.81,81.56,81.63,25985.0,72.968,73.1199,72.8965,72.9591,25985.0
2021-10-06 11:30:00,81.62,81.62,81.23,81.37,22811.0,72.9501,72.9501,72.6016,72.7267,22811.0
2021-10-06 12:00:00,81.37,81.38,81.19,81.27,18500.0,72.7267,72.7356,72.5658,72.6373,18500.0
2021-10-06 12:30:00,81.3,81.49,81.3,81.36,20272.0,72.6641,72.8339,72.6641,72.7177,20272.0
2021-10-06 13:00:00,81.39,81.76,81.36,81.75,22319.0,72.7446,73.0753,72.7177,73.0663,22319.0
2021-10-06 13:30:00,81.74,82.0,81.74,82.0,36155.0,73.0574,73.2898,73.0574,73.2898,36155.0
2021-10-06 14:00:00,82.01,82.32,81.88,82.28,47443.0,73.2987,73.5758,73.1825,73.54,47443.0
2021-10-06 14:30:00,82.28,82.57,82.26,82.48,31216.0,73.54,73.7992,73.5221,73.7188,31216.0
2021-10-06 15:00:00,82.49,82.83,82.47,82.75,47008.0,73.7277,74.0316,73.7098,73.9601,47008.0
2021-10-06 15:30:00,82.75,83.12,82.71,82.96,192582.0,73.9601,74.2908,73.9243,74.1478,192582.0
2021-10-07 09:30:00,83.23,83.74,82.76,83.74,21421.0,74.3891,74.8449,73.969,74.8449,21421.0
2021-10-07 10:00:00,83.73,83.91,83.48,83.48,21033.0,74.836,74.9969,74.6126,74.6126,21033.0
2021-10-07 10:30:00,83.44,83.55,83.1,83.31,26602.0,74.5768,74.6751,74.2729,74.4606,26602.0
2021-10-07 11:00:00,83.31,83.43,82.95,82.99,17758.0,74.4606,74.5679,74.1389,74.1746,17758.0
2021-10-07 11:30:00,83.01,83.19,83.0,83.06,13870.0,74.1925,74.3534,74.1835,74.2372,13870.0
2021-10-07 12:00:00,83.14,83.14,82.85,83.01,7202.0,74.3087,74.3087,74.0495,74.1925,7202.0
2021-10-07 12:30:00,83.03,83.12,82.97,83.12,11322.0,74.2104,74.2908,74.1567,74.2908,11322.0
2021-10-07 13:00:00,83.09,83.09,82.93,83.09,11917.0,74.264,74.264,74.121,74.264,11917.0
2021-10-07 13:30:00,83.1,83.13,82.96,82.97,13420.0,74.2729,74.2997,74.1478,74.1567,13420.0
2021-10-07 14:00:00,82.95,82.99,82.86,82.92,32050.0,74.1389,74.1746,74.0584,74.112,32050.0
2021-10-07 14:30:00,82.91,82.95,82.71,82.71,44028.0,74.1031,74.1389,73.9243,73.9243,44028.0
2021-10-07 15:00:00,82.7,82.81,82.56,82.74,17566.0,73.9154,74.0137,73.7903,73.9512,17566.0
2021-10-07 15:30:00,82.76,82.86,82.64,82.75,95766.0,73.969,74.0584,73.8618,73.9601,95766.0
2021-10-08 09:30:00,82.59,82.69,82.28,82.48,45972.0,73.8171,73.9065,73.54,73.7188,45972.0
2021-10-08 10:00:00,82.45,82.8,82.13,82.13,16696.0,73.692,74.0048,73.406,73.406,16696.0
2021-10-08 10:30:00,82.15,82.41,82.05,82.2,20209.0,73.4238,73.6562,73.3345,73.4685,20209.0
2021-10-08 11:00:00,82.27,82.53,82.14,82.53,30654.0,73.5311,73.7635,73.4149,73.7635,30654.0
2021-10-08 11:30:00,82.56,82.56,82.36,82.4,9276.0,73.7903,73.7903,73.6115,73.6473,9276.0
2021-10-08 12:00:00,82.42,82.55,82.37,82.54,15398.0,73.6651,73.7813,73.6205,73.7724,15398.0
2021-10-08 12:30:00,82.55,82.59,82.41,82.41,23754.0,73.7813,73.8171,73.6562,73.6562,23754.0
2021-10-08 13:00:00,82.37,82.47,82.34,82.43,12559.0,73.6205,73.7098,73.5936,73.6741,12559.0
2021-10-08 13:30:00,82.42,82.46,82.37,82.45,7702.0,73.6651,73.7009,73.6205,73.692,7702.0
2021-10-08 14:00:00,82.44,82.52,82.42,82.45,37849.0,73.683,73.7545,73.6651,73.692,37849.0
2021-10-08 14:30:00,82.47,82.49,82.33,82.37,18872.0,73.7098,73.7277,73.5847,73.6205,18872.0
2021-10-08 15:00:00,82.37,82.46,82.29,82.43,19130.0,73.6205,73.7009,73.549,73.6741,19130.0
2021-10-08 15:30:00,82.42,82.46,82.01,82.13,72541.0,73.6651,73.7009,73.2987,73.406,72541.0
2021-10-11 09:30:00,82.2,82.27,81.71,82.11,30210.0,73.4685,73.5311,73.0306,73.3881,30210.0
2021-10-11 10:00:00,82.08,82.2,81.9,81.94,20137.0,73.3613,73.4685,73.2004,73.2361,20137.0
2021-10-11 10:30:00,81.93,82.04,81.79,81.99,26955.0,73.2272,73.3255,73.1021,73.2808,26955.0
2021-10-11 11:00:00,81.98,81.98,81.52,81.54,12970.0,73.2719,73.2719,72.8607,72.8786,12970.0
2021-10-11 11:30:00,81.52,81.82,81.52,81.66,9795.0,72.8607,73.1289,72.8607,72.9859,9795.0
2021-10-11 12:00:00,81.66,81.66,81.25,81.37,15389.0,72.9859,72.9859,72.6194,72.7267,15389.0
2021-10-11 12:30:00,81.38,81.57,81.37,81.37,11022.0,72.7356,72.9054,72.7267,72.7267,11022.0
2021-10-11 13:00:00,81.31,81.56,81.31,81.4,15686.0,72.6731,72.8965,72.6731,72.7535,15686.0
2021-10-11 13:30:00,81.38,81.42,81.16,81.22,12081.0,72.7356,72.7714,72.539,72.5926,12081.0
2021-10-11 14:00:00,81.18,81.31,81.18,81.24,15361.0,72.5569,72.6731,72.5569,72.6105,15361.0
2021-10-11 14:30:00,81.23,81.29,81.13,81.21,20189.0,72.6016,72.6552,72.5122,72.5837,20189.0
2021-10-11 15:00:00,81.21,81.43,81.18,81.26,32525.0,72.5837,72.7803,72.5569,72.6284,32525.0
2021-10-11 15:30:00,81.25,81.3,81.12,81.27,130804.0,72.6194,72.6641,72.5032,72.6373,130804.0
2021-10-12 09:30:00,81.29,81.78,81.0,81.75,48168.0,72.6552,73.0931,72.396,73.0663,48168.0
2021-10-12 10:00:00,81.77,81.88,81.62,81.74,34032.0,73.0842,73.1825,72.9501,73.0574,34032.0
2021-10-12 10:30:00,81.77,81.97,81.7,81.78,78938.0,73.0842,73.2629,73.0216,73.0931,78938.0
2021-10-12 11:00:00,81.78,81.94,81.67,81.83,16332.0,73.0931,73.2361,72.9948,73.1378,16332.0
2021-10-12 11:30:00,81.81,81.92,81.55,81.7,51027.0,73.1199,73.2183,72.8876,73.0216,51027.0
2021-10-12 12:00:00,81.72,81.85,81.63,81.65,50297.0,73.0395,73.1557,72.9591,72.9769,50297.0
2021-10-12 12:30:00,81.66,81.78,81.5,81.7,21476.0,72.9859,73.0931,72.8429,73.0216,21476.0
2021-10-12 13:00:00,81.72,81.85,81.71,81.84,10925.0,73.0395,73.1557,73.0306,73.1468,10925.0
2021-10-12 13:30:00,81.84,81.85,81.65,81.68,10339.0,73.1468,73.1557,72.9769,73.0038,10339.0
2021-10-12 14:00:00,81.69,81.75,81.63,81.67,15135.0,73.0127,73.0663,72.9591,72.9948,15135.0
2021-10-12 14:30:00,81.7,81.77,81.6,81.64,30932.0,73.0216,73.0842,72.9323,72.968,30932.0
2021-10-12 15:00:00,81.65,81.8,81.64,81.69,24075.0,72.9769,73.111,72.968,73.0127,24075.0
2021-10-12 15:30:00,81.7,81.73,81.34,81.58,108794.0,73.0216,73.0484,72.6999,72.9144,108794.0
2021-10-13 09:30:00,81.69,82.03,81.56,81.69,67883.0,73.0127,73.3166,72.8965,73.0127,67883.0
2021-10-13 10:00:00,81.53,81.54,81.26,81.32,16809.0,72.8697,72.8786,72.6284,72.682,16809.0
2021-10-13 10:30:00,81.41,81.6,81.35,81.56,23291.0,72.7624,72.9323,72.7088,72.8965,23291.0
2021-10-13 11:00:00,81.56,81.6,81.45,81.56,20728.0,72.8965,72.9323,72.7982,72.8965,20728.0
2021-10-13 11:30:00,81.56,81.8,81.56,81.69,51473.0,72.8965,73.111,72.8965,73.0127,51473.0
2021-10-13 12:00:00,81.69,81.9,81.69,81.85,30954.0,73.0127,73.2004,73.0127,73.1557,30954.0
2021-10-13 12:30:00,81.83,82.0,81.76,81.97,10694.0,73.1378,73.2898,73.0753,73.2629,10694.0
2021-10-13 13:00:00,81.92,82.3,81.9,82.29,22965.0,73.2183,73.5579,73.2004,73.549,22965.0
2021-10-13 13:30:00,82.26,82.54,82.26,82.4,35032.0,73.5221,73.7724,73.5221,73.6473,35032.0
2021-10-13 14:00:00,82.38,82.52,82.26,82.38,25636.0,73.6294,73.7545,73.5221,73.6294,25636.0
2021-10-13 14:30:00,82.34,82.4,82.23,82.34,26550.0,73.5936,73.6473,73.4953,73.5936,26550.0
2021-10-13 15:00:00,82.35,82.51,82.24,82.51,29377.0,73.6026,73.7456,73.5043,73.7456,29377.0
2021-10-13 15:30:00,82.5,82.71,82.42,82.6,95250.0,73.7367,73.9243,73.6651,73.826,95250.0
2021-10-14 09:30:00,82.94,83.04,82.6,82.86,125270.0,74.1299,74.2193,73.826,74.0584,125270.0
2021-10-14 10:00:00,82.88,83.05,82.72,82.92,81468.0,74.0763,74.2282,73.9333,74.112,81468.0
2021-10-14 10:30:00,82.94,83.05,82.81,83.05,38341.0,74.1299,74.2282,74.0137,74.2282,38341.0
2021-10-14 11:00:00,83.06,83.19,82.89,83.0,79942.0,74.2372,74.3534,74.0852,74.1835,79942.0
2021-10-14 11:30:00,83.0,83.12,82.91,83.09,71034.0,74.1835,74.2908,74.1031,74.264,71034.0
2021-10-14 12:00:00,83.07,83.41,83.07,83.34,28498.0,74.2461,74.55,74.2461,74.4874,28498.0
2021-10-14 12:30:00,83.3,83.6,83.29,83.59,32755.0,74.4517,74.7198,74.4427,74.7109,32755.0
2021-10-14 13:00:00,83.56,83.64,83.49,83.57,55271.0,74.6841,74.7556,74.6215,74.693,55271.0
2021-10-14 13:30:00,83.56,83.79,83.54,83.71,26338.0,74.6841,74.8896,74.6662,74.8181,26338.0
2021-10-14 14:00:00,83.7,83.85,83.68,83.71,34777.0,74.8092,74.9433,74.7913,74.8181,34777.0
2021-10-14 14:30:00,83.71,83.87,83.67,83.68,63337.0,74.8181,74.9611,74.7824,74.7913,63337.0
2021-10-14 15:00:00,83.66,83.84,83.58,83.77,78095.0,74.7734,74.9343,74.7019,74.8717,78095.0
2021-10-14 15:30:00,83.77,83.93,83.61,83.9,206783.0,74.8717,75.0148,74.7287,74.9879,206783.0
2021-10-15 09:30:00,84.14,84.22,83.47,84.08,69534.0,75.2024,75.2739,74.6036,75.1488,69534.0
2021-10-15 10:00:00,84.09,84.29,84.02,84.05,19210.0,75.1578,75.3365,75.0952,75.122,19210.0
2021-10-15 10:30:00,84.04,84.06,83.84,83.88,21508.0,75.1131,75.1309,74.9343,74.9701,21508.0
2021-10-15 11:00:00,83.89,83.95,83.5,83.55,16478.0,74.979,75.0326,74.6304,74.6751,16478.0
2021-10-15 11:30:00,83.53,83.68,83.47,83.56,18231.0,74.6572,74.7913,74.6036,74.6841,18231.0
2021-10-15 12:00:00,83.6,83.76,83.54,83.73,23080.0,74.7198,74.8628,74.6662,74.836,23080.0
2021-10-15 12:30:00,83.75,83.84,83.6,83.6,16121.0,74.8539,74.9343,74.7198,74.7198,16121.0
2021-10-15 13:00:00,83.58,83.74,83.51,83.52,19771.0,74.7019,74.8449,74.6394,74.6483,19771.0
2021-10-15 13:30:00,83.52,83.61,83.44,83.45,24998.0,74.6483,74.7287,74.5768,74.5857,24998.0
2021-10-15 14:00:00,83.46,83.56,83.41,83.41,30270.0,74.5947,74.6841,74.55,74.55,30270.0
2021-10-15 14:30:00,83.42,83.48,83.27,83.31,35348.0,74.5589,74.6126,74.4249,74.4606,35348.0
2021-10-15 15:00:00,83.3,83.35,83.18,83.27,51184.0,74.4517,74.4964,74.3444,74.4249,51184.0
2021-10-15 15:30:00,83.27,83.32,83.1,83.19,198056.0,74.4249,74.4695,74.2729,74.3534,198056.0
2021-10-18 09:30:00,82.6,82.6,82.11,82.32,28403.0,73.826,73.826,73.3881,73.5758,28403.0
2021-10-18 10:00:00,82.4,82.67,82.33,82.61,20281.0,73.6473,73.8886,73.5847,73.835,20281.0
2021-10-18 10:30:00,82.6,83.08,82.57,83.08,94759.0,73.826,74.255,73.7992,74.255,94759.0
2021-10-18 11:00:00,83.08,83.22,82.96,83.15,20538.0,74.255,74.3802,74.1478,74.3176,20538.0
2021-10-18 11:30:00,83.16,83.24,83.05,83.09,21850.0,74.3265,74.398,74.2282,74.264,21850.0
2021-10-18 12:00:00,83.09,83.19,83.07,83.11,17724.0,74.264,74.3534,74.2461,74.2819,17724.0
2021-10-18 12:30:00,83.1,83.11,82.87,82.93,8121.0,74.2729,74.2819,74.0673,74.121,8121.0
2021-10-18 13:00:00,82.94,83.08,82.88,82.89,26510.0,74.1299,74.255,74.0763,74.0852,26510.0
2021-10-18 13:30:00,82.91,82.98,82.63,82.65,22099.0,74.1031,74.1657,73.8528,73.8707,22099.0
2021-10-18 14:00:00,82.67,82.71,82.5,82.61,27153.0,73.8886,73.9243,73.7367,73.835,27153.0
2021-10-18 14:30:00,82.59,82.95,82.57,82.91,28884.0,73.8171,74.1389,73.7992,74.1031,28884.0
2021-10-18 15:00:00,82.91,82.96,82.76,82.81,28795.0,74.1031,74.1478,73.969,74.0137,28795.0
2021-10-18 15:30:00,82.76,82.81,82.55,82.68,143302.0,73.969,74.0137,73.7813,73.8975,143302.0
2021-10-19 09:30:00,83.04,83.38,82.85,83.0,25155.0,74.2193,74.5232,74.0495,74.1835,25155.0
2021-10-19 10:00:00,83.05,83.34,82.96,83.22,15862.0,74.2282,74.4874,74.1478,74.3802,15862.0
2021-10-19 10:30:00,83.22,83.34,82.93,82.97,20508.0,74.3802,74.4874,74.121,74.1567,20508.0
2021-10-19 11:00:00,82.97,83.17,82.96,83.06,12622.0,74.1567,74.3355,74.1478,74.2372,12622.0
2021-10-19 11:30:00,83.06,83.08,82.88,83.05,14664.0,74.2372,74.255,74.0763,74.2282,14664.0
2021-10-19 12:00:00,83.05,83.37,83.05,83.35,12948.0,74.2282,74.5142,74.2282,74.4964,12948.0
2021-10-19 12:30:00,83.35,83.43,83.33,83.35,8854.0,74.4964,74.5679,74.4785,74.4964,8854.0
2021-10-19 13:00:00,83.33,83.42,83.25,83.26,14237.0,74.4785,74.5589,74.407,74.4159,14237.0
2021-10-19 13:30:00,83.26,83.3,83.18,83.19,44916.0,74.4159,74.4517,74.3444,74.3534,44916.0
2021-10-19 14:00:00,83.2,83.64,83.2,83.63,64021.0,74.3623,74.7556,74.3623,74.7466,64021.0
2021-10-19 14:30:00,83.63,83.68,83.5,83.6,19523.0,74.7466,74.7913,74.6304,74.7198,19523.0
2021-10-19 15:00:00,83.61,83.66,83.47,83.56,21294.0,74.7287,74.7734,74.6036,74.6841,21294.0
2021-10-19 15:30:00,83.6,83.64,83.39,83.51,69478.0,74.7198,74.7556,74.5321,74.6394,69478.0
2021-10-20 09:30:00,83.84,84.29,83.81,84.1,20740.0,74.9343,75.3365,74.9075,75.1667,20740.0
2021-10-20 10:00:00,84.08,84.39,84.03,84.39,12770.0,75.1488,75.4259,75.1041,75.4259,12770.0
2021-10-20 10:30:00,84.41,84.44,84.2,84.4,13863.0,75.4438,75.4706,75.2561,75.4348,13863.0
2021-10-20 11:00:00,84.42,84.58,84.29,84.38,13395.0,75.4527,75.5957,75.3365,75.417,13395.0
2021-10-20 11:30:00,84.39,84.39,84.17,84.28,13193.0,75.4259,75.4259,75.2293,75.3276,13193.0
2021-10-20 12:00:00,84.3,84.48,84.29,84.42,11703.0,75.3455,75.5063,75.3365,75.4527,11703.0
2021-10-20 12:30:00,84.44,84.76,84.41,84.74,12830.0,75.4706,75.7566,75.4438,75.7387,12830.0
2021-10-20 13:00:00,84.73,84.77,84.61,84.72,14457.0,75.7298,75.7655,75.6225,75.7208,14457.0
2021-10-20 13:30:00,84.71,84.72,84.57,84.62,9285.0,75.7119,75.7208,75.5868,75.6315,9285.0
2021-10-20 14:00:00,84.6,84.61,84.26,84.28,9961.0,75.6136,75.6225,75.3097,75.3276,9961.0
2021-10-20 14:30:00,84.31,84.39,84.28,84.31,14972.0,75.3544,75.4259,75.3276,75.3544,14972.0
2021-10-20 15:00:00,84.38,84.42,84.22,84.24,23877.0,75.417,75.4527,75.2739,75.2918,23877.0
2021-10-20 15:30:00,84.23,84.36,83.87,84.34,117596.0,75.2829,75.3991,74.9611,75.3812,117596.0
2021-10-21 09:30:00,84.49,84.71,84.18,84.33,26084.0,75.5153,75.7119,75.2382,75.3723,26084.0
2021-10-21 10:00:00,84.34,84.58,84.33,84.53,14698.0,75.3812,75.5957,75.3723,75.551,14698.0
2021-10-21 10:30:00,84.56,84.65,84.34,84.45,12764.0,75.5778,75.6583,75.3812,75.4795,12764.0
2021-10-21 11:00:00,84.48,84.69,84.48,84.6,15716.0,75.5063,75.694,75.5063,75.6136,15716.0
2021-10-21 11:30:00,84.63,84.72,84.52,84.62,12863.0,75.6404,75.7208,75.5421,75.6315,12863.0
2021-10-21 12:00:00,84.64,84.71,84.59,84.64,13963.0,75.6493,75.7119,75.6046,75.6493,13963.0
2021-10-21 12:30:00,84.69,84.69,84.41,84.5,9260.0,75.694,75.694,75.4438,75.5242,9260.0
2021-10-21 13:00:00,84.53,84.64,84.51,84.64,8265.0,75.551,75.6493,75.5331,75.6493,8265.0
2021-10-21 13:30:00,84.64,84.71,84.62,84.69,11547.0,75.6493,75.7119,75.6315,75.694,11547.0
2021-10-21 14:00:00,84.68,84.77,84.65,84.72,20529.0,75.6851,75.7655,75.6583,75.7208,20529.0
2021-10-21 14:30:00,84.72,84.73,84.56,84.61,14884.0,75.7208,75.7298,75.5778,75.6225,14884.0
2021-10-21 15:00:00,84.63,84.7,84.6,84.62,14320.0,75.6404,75.703,75.6136,75.6315,14320.0
2021-10-21 15:30:00,84.6,84.6,84.46,84.49,76590.0,75.6136,75.6136,75.4885,75.5153,76590.0
2021-10-22 09:30:00,84.64,85.02,84.59,84.94,15208.0,75.6493,75.989,75.6046,75.9175,15208.0
2021-10-22 10:00:00,84.78,84.92,84.66,84.88,5843.0,75.7745,75.8996,75.6672,75.8638,5843.0
2021-10-22 10:30:00,84.88,85.19,84.88,85.13,18691.0,75.8638,76.1409,75.8638,76.0873,18691.0
2021-10-22 11:00:00,85.13,85.22,85.03,85.22,10452.0,76.0873,76.1677,75.9979,76.1677,10452.0
2021-10-22 11:30:00,85.19,85.33,85.09,85.28,15850.0,76.1409,76.266,76.0515,76.2214,15850.0
2021-10-22 12:00:00,85.29,85.34,85.2,85.29,8723.0,76.2303,76.275,76.1498,76.2303,8723.0
2021-10-22 12:30:00,85.29,85.4,85.24,85.28,6467.0,76.2303,76.3286,76.1856,76.2214,6467.0
2021-10-22 13:00:00,85.32,85.42,85.32,85.38,5777.0,76.2571,76.3465,76.2571,76.3107,5777.0
2021-10-22 13:30:00,85.35,85.36,85.17,85.2,8771.0,76.2839,76.2929,76.123,76.1498,8771.0
2021-10-22 14:00:00,85.19,85.32,85.06,85.27,9613.0,76.1409,76.2571,76.0247,76.2124,9613.0
2021-10-22 14:30:00,85.29,85.42,85.29,85.38,10767.0,76.2303,76.3465,76.2303,76.3107,10767.0
2021-10-22 15:00:00,85.39,85.41,85.16,85.3,11755.0,76.3197,76.3375,76.1141,76.2392,11755.0
2021-10-22 15:30:00,85.31,85.48,85.25,85.29,67467.0,76.2482,76.4001,76.1945,76.2303,67467.0
2021-10-25 09:30:00,85.17,85.3,84.51,84.91,23861.0,76.123,76.2392,75.5331,75.8907,23861.0
2021-10-25 10:00:00,85.02,85.15,84.75,84.79,14809.0,75.989,76.1052,75.7477,75.7834,14809.0
2021-10-25 10:30:00,84.82,85.03,84.77,85.02,20790.0,75.8102,75.9979,75.7655,75.989,20790.0
2021-10-25 11:00:00,84.98,85.11,84.9,85.09,25644.0,75.9532,76.0694,75.8817,76.0515,25644.0
2021-10-25 11:30:00,85.09,85.34,85.01,85.06,18757.0,76.0515,76.275,75.98,76.0247,18757.0
2021-10-25 12:00:00,85.09,85.29,85.03,85.29,8751.0,76.0515,76.2303,75.9979,76.2303,8751.0
2021-10-25 12:30:00,85.28,85.29,85.09,85.17,9121.0,76.2214,76.2303,76.0515,76.123,9121.0
2021-10-25 13:00:00,85.19,85.31,85.17,85.26,7598.0,76.1409,76.2482,76.123,76.2035,7598.0
2021-10-25 13:30:00,85.25,85.26,85.02,85.05,7902.0,76.1945,76.2035,75.989,76.0158,7902.0
2021-10-25 14:00:00,85.08,85.1,84.94,85.04,11536.0,76.0426,76.0605,75.9175,76.0068,11536.0
2021-10-25 14:30:00,85.03,85.03,84.69,84.72,9874.0,75.9979,75.9979,75.694,75.7208,9874.0
2021-10-25 15:00:00,84.67,84.77,84.59,84.74,16771.0,75.6761,75.7655,75.6046,75.7387,16771.0
2021-10-25 15:30:00,84.74,84.93,84.67,84.73,98825.0,75.7387,75.9085,75.6761,75.7298,98825.0
2021-10-26 09:30:00,84.8,84.92,84.56,84.83,14621.0,75.7923,75.8996,75.5778,75.8192,14621.0
2021-10-26 10:00:00,84.84,84.89,84.67,84.8,11187.0,75.8281,75.8728,75.6761,75.7923,11187.0
2021-10-26 10:30:00,84.78,85.02,84.73,84.97,25048.0,75.7745,75.989,75.7298,75.9443,25048.0
2021-10-26 11:00:00,85.02,85.13,84.91,84.98,14541.0,75.989,76.0873,75.8907,75.9532,14541.0
2021-10-26 11:30:00,85.0,85.09,84.97,85.03,13144.0,75.9711,76.0515,75.9443,75.9979,13144.0
2021-10-26 12:00:00,85.16,85.29,85.12,85.22,8664.0,76.1141,76.2303,76.0783,76.1677,8664.0
2021-10-26 12:30:00,85.23,85.67,85.17,85.65,16235.0,76.1767,76.5699,76.123,76.552,16235.0
2021-10-26 13:00:00,85.65,85.81,85.5,85.72,26811.0,76.552,76.6951,76.418,76.6146,26811.0
2021-10-26 13:30:00,85.71,85.73,85.45,85.47,27351.0,76.6057,76.6236,76.3733,76.3912,27351.0
2021-10-26 14:00:00,85.49,85.54,85.39,85.47,13578.0,76.409,76.4537,76.3197,76.3912,13578.0
2021-10-26 14:30:00,85.48,85.57,85.35,85.5,23132.0,76.4001,76.4805,76.2839,76.418,23132.0
2021-10-26 15:00:00,85.53,85.6,85.45,85.45,27831.0,76.4448,76.5074,76.3733,76.3733,27831.0
2021-10-26 15:30:00,85.44,85.6,85.33,85.35,133958.0,76.3644,76.5074,76.266,76.2839,133958.0
2021-10-27 09:30:00,85.61,85.69,85.3,85.43,33785.0,76.5163,76.5878,76.2392,76.3554,33785.0
2021-10-27 10:00:00,85.4,85.48,84.71,84.84,21435.0,76.3286,76.4001,75.7119,75.8281,21435.0
2021-10-27 10:30:00,84.88,85.22,84.76,85.12,28454.0,75.8638,76.1677,75.7566,76.0783,28454.0
2021-10-27 11:00:00,85.1,85.2,84.95,84.98,27522.0,76.0605,76.1498,75.9264,75.9532,27522.0
2021-10-27 11:30:00,85.0,85.07,84.87,84.89,30814.0,75.9711,76.0337,75.8549,75.8728,30814.0
2021-10-27 12:00:00,84.87,84.97,84.76,84.78,17867.0,75.8549,75.9443,75.7566,75.7745,17867.0
2021-10-27 12:30:00,84.76,84.76,84.39,84.39,18876.0,75.7566,75.7566,75.4259,75.4259,18876.0
2021-10-27 13:00:00,84.4,84.61,84.3,84.61,17413.0,75.4348,75.6225,75.3455,75.6225,17413.0
2021-10-27 13:30:00,84.59,84.71,84.39,84.62,27126.0,75.6046,75.7119,75.4259,75.6315,27126.0
2021-10-27 14:00:00,84.62,84.63,84.52,84.6,38683.0,75.6315,75.6404,75.5421,75.6136,38683.0
2021-10-27 14:30:00,84.64,84.69,84.49,84.54,31340.0,75.6493,75.694,75.5153,75.56,31340.0
2021-10-27 15:00:00,84.56,84.68,84.45,84.45,23515.0,75.5778,75.6851,75.4795,75.4795,23515.0
2021-10-27 15:30:00,84.52,84.58,84.42,84.46,72257.0,75.5421,75.5957,75.4527,75.4885,72257.0
2021-10-28 09:30:00,84.14,84.94,84.08,84.9,32887.0,75.2024,75.9175,75.1488,75.8817,32887.0
2021-10-28 10:00:00,84.85,84.93,84.38,84.38,32227.0,75.837,75.9085,75.417,75.417,32227.0
2021-10-28 10:30:00,84.39,84.84,84.39,84.84,21018.0,75.4259,75.8281,75.4259,75.8281,21018.0
2021-10-28 11:00:00,84.84,84.93,84.65,84.81,18424.0,75.8281,75.9085,75.6583,75.8013,18424.0
2021-10-28 11:30:00,84.79,84.92,84.64,84.75,18253.0,75.7834,75.8996,75.6493,75.7477,18253.0
2021-10-28 12:00:00,84.74,84.84,84.74,84.75,10070.0,75.7387,75.8281,75.7387,75.7477,10070.0
2021-10-28 12:30:00,84.77,84.78,84.64,84.7,11622.0,75.7655,75.7745,75.6493,75.703,11622.0
2021-10-28 13:00:00,84.69,84.71,84.62,84.65,12915.0,75.694,75.7119,75.6315,75.6583,12915.0
2021-10-28 13:30:00,84.65,84.75,84.61,84.65,14395.0,75.6583,75.7477,75.6225,75.6583,14395.0
2021-10-28 14:00:00,84.64,84.68,84.55,84.59,20067.0,75.6493,75.6851,75.5689,75.6046,20067.0
2021-10-28 14:30:00,84.59,84.72,84.55,84.59,20162.0,75.6046,75.7208,75.5689,75.6046,20162.0
2021-10-28 15:00:00,84.57,84.64,84.21,84.21,23219.0,75.5868,75.6493,75.265,75.265,23219.0
2021-10-28 15:30:00,84.22,84.86,84.19,84.81,71734.0,75.2739,75.846,75.2471,75.8013,71734.0
2021-10-29 09:30:00,84.71,85.21,84.6,85.16,13727.0,75.7119,76.1588,75.6136,76.1141,13727.0
2021-10-29 10:00:00,85.05,85.29,84.91,85.06,15440.0,76.0158,76.2303,75.8907,76.0247,15440.0
2021-10-29 10:30:00,85.07,85.07,84.7,84.74,13982.0,76.0337,76.0337,75.703,75.7387,13982.0
2021-10-29 11:00:00,84.75,84.75,84.33,84.37,12631.0,75.7477,75.7477,75.3723,75.408,12631.0
2021-10-29 11:30:00,84.37,84.45,84.22,84.45,18649.0,75.408,75.4795,75.2739,75.4795,18649.0
2021-10-29 12:00:00,84.43,84.56,84.31,84.33,18272.0,75.4616,75.5778,75.3544,75.3723,18272.0
2021-10-29 12:30:00,84.35,84.42,84.28,84.36,11011.0,75.3901,75.4527,75.3276,75.3991,11011.0
2021-10-29 13:00:00,84.34,84.36,84.27,84.3,11233.0,75.3812,75.3991,75.3186,75.3455,11233.0
2021-10-29 13:30:00,84.31,84.32,84.13,84.22,12582.0,75.3544,75.3633,75.1935,75.2739,12582.0
2021-10-29 14:00:00,84.27,84.29,83.96,84.0,18204.0,75.3186,75.3365,75.0416,75.0773,18204.0
2021-10-29 14:30:00,84.0,84.25,83.99,84.11,17620.0,75.0773,75.3008,75.0684,75.1756,17620.0
2021-10-29 15:00:00,84.08,84.11,83.8,83.98,21816.0,75.1488,75.1756,74.8986,75.0594,21816.0
2021-10-29 15:30:00,84.0,84.62,83.94,84.3,175388.0,75.0773,75.6315,75.0237,75.3455,175388.0
2021-11-01 09:30:00,84.44,84.58,83.67,83.87,33742.0,75.4706,75.5957,74.7824,74.9611,33742.0
2021-11-01 10:00:00,83.87,84.08,83.8,83.87,95381.0,74.9611,75.1488,74.8986,74.9611,95381.0
2021-11-01 10:30:00,83.81,83.81,83.53,83.6,24191.0,74.9075,74.9075,74.6572,74.7198,24191.0
2021-11-01 11:00:00,83.57,84.08,83.57,84.05,43038.0,74.693,75.1488,74.693,75.122,43038.0
2021-11-01 11:30:00,84.07,84.26,83.96,83.99,28536.0,75.1399,75.3097,75.0416,75.0684,28536.0
2021-11-01 12:00:00,83.97,84.11,83.82,84.1,14663.0,75.0505,75.1756,74.9164,75.1667,14663.0
2021-11-01 12:30:00,84.12,84.48,84.11,84.48,12963.0,75.1846,75.5063,75.1756,75.5063,12963.0
2021-11-01 13:00:00,84.49,84.49,84.33,84.44,12035.0,75.5153,75.5153,75.3723,75.4706,12035.0
2021-11-01 13:30:00,84.43,84.43,84.21,84.25,15692.0,75.4616,75.4616,75.265,75.3008,15692.0
2021-11-01 14:00:00,84.26,84.28,84.15,84.17,82563.0,75.3097,75.3276,75.2114,75.2293,82563.0
2021-11-01 14:30:00,84.18,84.55,84.17,84.49,108450.0,75.2382,75.5689,75.2293,75.5153,108450.0
2021-11-01 15:00:00,84.47,84.54,84.24,84.27,21892.0,75.4974,75.56,75.2918,75.3186,21892.0
2021-11-01 15:30:00,84.27,84.39,84.15,84.28,132300.0,75.3186,75.4259,75.2114,75.3276,132300.0
2021-11-02 09:30:00,84.58,84.86,84.26,84.26,34747.0,75.5957,75.846,75.3097,75.3097,34747.0
2021-11-02 10:00:00,84.31,84.34,83.96,84.0,16884.0,75.3544,75.3812,75.0416,75.0773,16884.0
2021-11-02 10:30:00,83.98,83.98,83.56,83.58,22210.0,75.0594,75.0594,74.6841,74.7019,22210.0
2021-11-02 11:00:00,83.58,84.18,83.54,83.99,53651.0,74.7019,75.2382,74.6662,75.0684,53651.0
2021-11-02 11:30:00,84.0,84.09,83.91,83.97,40493.0,75.0773,75.1578,74.9969,75.0505,40493.0
2021-11-02 12:00:00,83.95,83.99,83.83,83.86,35278.0,75.0326,75.0684,74.9254,74.9522,35278.0
2021-11-02 12:30:00,83.86,84.06,83.86,84.06,26587.0,74.9522,75.1309,74.9522,75.1309,26587.0
2021-11-02 13:00:00,84.08,84.12,83.96,84.0,27549.0,75.1488,75.1846,75.0416,75.0773,27549.0
2021-11-02 13:30:00,84.01,84.11,83.92,83.99,23893.0,75.0863,75.1756,75.0058,75.0684,23893.0
2021-11-02 14:00:00,83.98,84.36,83.95,84.27,33656.0,75.0594,75.3991,75.0326,75.3186,33656.0
2021-11-02 14:30:00,84.27,84.45,84.23,84.35,36596.0,75.3186,75.4795,75.2829,75.3901,36596.0
2021-11-02 15:00:00,84.34,84.41,84.15,84.18,26453.0,75.3812,75.4438,75.2114,75.2382,26453.0
2021-11-02 15:30:00,84.18,84.43,84.06,84.34,139644.0,75.2382,75.4616,75.1309,75.3812,139644.0
2021-11-03 09:30:00,84.34,85.05,84.34,84.95,58359.0,75.3812,76.0158,75.3812,75.9264,58359.0
2021-11-03 10:00:00,84.95,84.95,84.27,84.29,23333.0,75.9264,75.9264,75.3186,75.3365,23333.0
2021-11-03 10:30:00,84.32,84.46,84.14,84.35,24488.0,75.3633,75.4885,75.2024,75.3901,24488.0
2021-11-03 11:00:00,84.36,84.37,83.82,83.85,17039.0,75.3991,75.408,74.9164,74.9433,17039.0
2021-11-03 11:30:00,83.85,83.89,83.51,83.53,22726.0,74.9433,74.979,74.6394,74.6572,22726.0
2021-11-03 12:00:00,83.53,83.88,83.47,83.81,18234.0,74.6572,74.9701,74.6036,74.9075,18234.0
2021-11-03 12:30:00,83.84,83.89,83.78,83.84,16807.0,74.9343,74.979,74.8807,74.9343,16807.0
2021-11-03 13:00:00,83.86,83.86,83.73,83.78,19795.0,74.9522,74.9522,74.836,74.8807,19795.0
2021-11-03 13:30:00,83.76,83.82,83.71,83.76,11740.0,74.8628,74.9164,74.8181,74.8628,11740.0
2021-11-03 14:00:00,83.77,84.0,83.66,83.76,24114.0,74.8717,75.0773,74.7734,74.8628,24114.0
2021-11-03 14:30:00,83.78,84.23,83.77,84.17,34007.0,74.8807,75.2829,74.8717,75.2293,34007.0
2021-11-03 15:00:00,84.18,84.19,83.89,84.05,33173.0,75.2382,75.2471,74.979,75.122,33173.0
2021-11-03 15:30:00,84.05,84.51,84.03,84.19,232259.0,75.122,75.5331,75.1041,75.2471,232259.0
2021-11-04 09:30:00,84.03,85.01,83.61,84.13,42208.0,75.1041,75.98,74.7287,75.1935,42208.0
2021-11-04 10:00:00,84.12,84.66,84.11,84.63,29057.0,75.1846,75.6672,75.1756,75.6404,29057.0
2021-11-04 10:30:00,84.6,84.68,84.37,84.67,54169.0,75.6136,75.6851,75.408,75.6761,54169.0
2021-11-04 11:00:00,84.67,84.87,84.23,84.82,45882.0,75.6761,75.8549,75.2829,75.8102,45882.0
2021-11-04 11:30:00,84.77,84.78,84.2,84.26,34480.0,75.7655,75.7745,75.2561,75.3097,34480.0
2021-11-04 12:00:00,84.26,84.27,83.92,83.98,68164.0,75.3097,75.3186,75.0058,75.0594,68164.0
2021-11-04 12:30:00,83.98,84.01,83.54,83.54,44780.0,75.0594,75.0863,74.6662,74.6662,44780.0
2021-11-04 13:00:00,83.51,83.62,83.33,83.47,46471.0,74.6394,74.7377,74.4785,74.6036,46471.0
2021-11-04 13:30:00,83.43,83.43,83.06,83.09,71807.0,74.5679,74.5679,74.2372,74.264,71807.0
2021-11-04 14:00:00,83.11,83.68,83.09,83.68,67560.0,74.2819,74.7913,74.264,74.7913,67560.0
2021-11-04 14:30:00,83.67,84.37,83.66,84.33,51834.0,74.7824,75.408,74.7734,75.3723,51834.0
2021-11-04 15:00:00,84.34,84.65,84.19,84.27,72577.0,75.3812,75.6583,75.2471,75.3186,72577.0
2021-11-04 15:30:00,84.3,84.61,84.11,84.38,230245.0,75.3455,75.6225,75.1756,75.417,230245.0
2021-11-05 09:30:00,84.73,85.51,84.53,85.32,27581.0,75.7298,76.4269,75.551,76.2571,27581.0
2021-11-05 10:00:00,85.34,85.51,85.15,85.41,42454.0,76.275,76.4269,76.1052,76.3375,42454.0
2021-11-05 10:30:00,85.4,85.59,85.35,85.57,28363.0,76.3286,76.4984,76.2839,76.4805,28363.0
2021-11-05 11:00:00,85.57,85.86,85.38,85.48,25110.0,76.4805,76.7397,76.3107,76.4001,25110.0
2021-11-05 11:30:00,85.46,85.55,85.31,85.38,18219.0,76.3822,76.4627,76.2482,76.3107,18219.0
2021-11-05 12:00:00,85.36,85.39,85.12,85.23,19499.0,76.2929,76.3197,76.0783,76.1767,19499.0
2021-11-05 12:30:00,85.23,85.52,85.23,85.48,15569.0,76.1767,76.4359,76.1767,76.4001,15569.0
2021-11-05 13:00:00,85.49,85.65,85.41,85.6,17291.0,76.409,76.552,76.3375,76.5074,17291.0
2021-11-05 13:30:00,85.55,85.71,85.49,85.57,24039.0,76.4627,76.6057,76.409,76.4805,24039.0
2021-11-05 14:00:00,85.56,85.57,85.37,85.38,33220.0,76.4716,76.4805,76.3018,76.3107,33220.0
2021-11-05 14:30:00,85.39,85.44,85.13,85.21,40947.0,76.3197,76.3644,76.0873,76.1588,40947.0
2021-11-05 15:00:00,85.21,85.44,85.2,85.42,29545.0,76.1588,76.3644,76.1498,76.3465,29545.0
2021-11-05 15:30:00,85.4,85.75,85.39,85.49,108215.0,76.3286,76.6414,76.3197,76.409,108215.0
2021-11-08 09:30:00,85.56,85.56,83.96,84.41,90275.0,76.4716,76.4716,75.0416,75.4438,90275.0
2021-11-08 10:00:00,84.42,84.44,84.04,84.11,42796.0,75.4527,75.4706,75.1131,75.1756,42796.0
2021-11-08 10:30:00,84.1,84.14,83.45,83.45,41736.0,75.1667,75.2024,74.5857,74.5857,41736.0
2021-11-08 11:00:00,83.46,83.55,83.3,83.42,81436.0,74.5947,74.6751,74.4517,74.5589,81436.0
2021-11-08 11:30:00,83.41,83.41,82.91,82.92,53333.0,74.55,74.55,74.1031,74.112,53333.0
2021-11-08 12:00:00,82.87,82.87,82.58,82.62,68925.0,74.0673,74.0673,73.8082,73.8439,68925.0
2021-11-08 12:30:00,82.63,82.63,82.15,82.21,41377.0,73.8528,73.8528,73.4238,73.4775,41377.0
2021-11-08 13:00:00,82.21,82.45,82.17,82.4,60208.0,73.4775,73.692,73.4417,73.6473,60208.0
2021-11-08 13:30:00,82.41,82.88,82.36,82.88,67050.0,73.6562,74.0763,73.6115,74.0763,67050.0
2021-11-08 14:00:00,82.89,83.15,82.74,82.85,81415.0,74.0852,74.3176,73.9512,74.0495,81415.0
2021-11-08 14:30:00,82.85,82.94,82.78,82.91,55748.0,74.0495,74.1299,73.9869,74.1031,55748.0
2021-11-08 15:00:00,82.93,83.07,82.79,82.81,73740.0,74.121,74.2461,73.9958,74.0137,73740.0
2021-11-08 15:30:00,82.84,83.16,82.83,82.99,150477.0,74.0405,74.3265,74.0316,74.1746,150477.0
2021-11-09 09:30:00,83.13,83.84,82.97,83.79,31496.0,74.2997,74.9343,74.1567,74.8896,31496.0
2021-11-09 10:00:00,83.81,83.94,83.17,83.38,16863.0,74.9075,75.0237,74.3355,74.5232,16863.0
2021-11-09 10:30:00,83.4,83.44,83.26,83.33,12037.0,74.5411,74.5768,74.4159,74.4785,12037.0
2021-11-09 11:00:00,83.36,83.43,82.95,83.0,21099.0,74.5053,74.5679,74.1389,74.1835,21099.0
2021-11-09 11:30:00,83.0,83.33,82.99,83.31,19678.0,74.1835,74.4785,74.1746,74.4606,19678.0
2021-11-09 12:00:00,83.31,83.58,83.29,83.58,27673.0,74.4606,74.7019,74.4427,74.7019,27673.0
2021-11-09 12:30:00,83.58,83.61,83.41,83.56,10346.0,74.7019,74.7287,74.55,74.6841,10346.0
2021-11-09 13:00:00,83.51,83.59,83.45,83.54,10789.0,74.6394,74.7109,74.5857,74.6662,10789.0
2021-11-09 13:30:00,83.54,83.69,83.53,83.62,7816.0,74.6662,74.8002,74.6572,74.7377,7816.0
2021-11-09 14:00:00,83.6,83.63,83.46,83.56,13992.0,74.7198,74.7466,74.5947,74.6841,13992.0
2021-11-09 14:30:00,83.56,83.67,83.42,83.55,24750.0,74.6841,74.7824,74.5589,74.6751,24750.0
2021-11-09 15:00:00,83.55,83.57,83.19,83.23,49000.0,74.6751,74.693,74.3534,74.3891,49000.0
2021-11-09 15:30:00,83.23,83.24,82.97,83.05,295005.0,74.3891,74.398,74.1567,74.2282,295005.0
2021-11-10 09:30:00,83.45,84.24,83.4,83.89,90438.0,74.5857,75.2918,74.5411,74.979,90438.0
2021-11-10 10:00:00,83.94,84.2,83.82,84.11,38911.0,75.0237,75.2561,74.9164,75.1756,38911.0
2021-11-10 10:30:00,84.06,84.16,83.86,84.02,42472.0,75.1309,75.2203,74.9522,75.0952,42472.0
2021-11-10 11:00:00,84.05,84.16,83.94,84.11,18070.0,75.122,75.2203,75.0237,75.1756,18070.0
2021-11-10 11:30:00,84.1,84.21,83.77,83.87,37207.0,75.1667,75.265,74.8717,74.9611,37207.0
2021-11-10 12:00:00,83.86,83.95,83.78,83.88,18080.0,74.9522,75.0326,74.8807,74.9701,18080.0
2021-11-10 12:30:00,83.92,83.93,83.81,83.92,18274.0,75.0058,75.0148,74.9075,75.0058,18274.0
2021-11-10 13:00:00,83.93,84.17,83.78,84.16,15806.0,75.0148,75.2293,74.8807,75.2203,15806.0
2021-11-10 13:30:00,84.16,84.34,83.98,84.26,76022.0,75.2203,75.3812,75.0594,75.3097,76022.0
2021-11-10 14:00:00,84.28,84.3,83.99,84.28,58392.0,75.3276,75.3455,75.0684,75.3276,58392.0
2021-11-10 14:30:00,84.29,84.37,84.14,84.31,58015.0,75.3365,75.408,75.2024,75.3544,58015.0
2021-11-10 15:00:00,84.3,84.33,84.03,84.09,64616.0,75.3455,75.3723,75.1041,75.1578,64616.0
2021-11-10 15:30:00,84.06,84.5,84.0,84.43,164467.0,75.1309,75.5242,75.0773,75.4616,164467.0
2021-11-11 09:30:00,84.12,84.34,83.88,83.89,27121.0,75.1846,75.3812,74.9701,74.979,27121.0
2021-11-11 10:00:00,83.84,84.23,83.84,83.95,44171.0,74.9343,75.2829,74.9343,75.0326,44171.0
2021-11-11 10:30:00,83.91,84.02,83.49,83.68,13282.0,74.9969,75.0952,74.6215,74.7913,13282.0
2021-11-11 11:00:00,83.67,83.67,83.53,83.63,10849.0,74.7824,74.7824,74.6572,74.7466,10849.0
2021-11-11 11:30:00,83.6,83.77,83.57,83.66,9410.0,74.7198,74.8717,74.693,74.7734,9410.0
2021-11-11 12:00:00,83.68,83.71,83.51,83.63,10448.0,74.7913,74.8181,74.6394,74.7466,10448.0
2021-11-11 12:30:00,83.62,83.62,83.43,83.43,16027.0,74.7377,74.7377,74.5679,74.5679,16027.0
2021-11-11 13:00:00,83.45,83.72,83.36,83.7,10284.0,74.5857,74.8271,74.5053,74.8092,10284.0
2021-11-11 13:30:00,83.69,83.93,83.69,83.83,20457.0,74.8002,75.0148,74.8002,74.9254,20457.0
2021-11-11 14:00:00,83.82,84.03,83.78,84.0,26554.0,74.9164,75.1041,74.8807,75.0773,26554.0
2021-11-11 14:30:00,83.99,84.0,83.86,83.93,30453.0,75.0684,75.0773,74.9522,75.0148,30453.0
2021-11-11 15:00:00,83.92,84.08,83.84,83.99,31936.0,75.0058,75.1488,74.9343,75.0684,31936.0
2021-11-11 15:30:00,83.99,84.17,83.84,84.1,161104.0,75.0684,75.2293,74.9343,75.1667,161104.0
2021-11-12 09:30:00,84.29,84.29,83.83,83.9,14499.0,75.3365,75.3365,74.9254,74.9879,14499.0
2021-11-12 10:00:00,83.86,84.07,83.76,83.89,17332.0,74.9522,75.1399,74.8628,74.979,17332.0
2021-11-12 10:30:00,83.87,83.96,83.69,83.88,26489.0,74.9611,75.0416,74.8002,74.9701,26489.0
2021-11-12 11:00:00,83.95,84.12,83.93,84.1,12430.0,75.0326,75.1846,75.0148,75.1667,12430.0
2021-11-12 11:30:00,84.12,84.2,84.08,84.18,8229.0,75.1846,75.2561,75.1488,75.2382,8229.0
2021-11-12 12:00:00,84.19,84.24,84.08,84.19,7703.0,75.2471,75.2918,75.1488,75.2471,7703.0
2021-11-12 12:30:00,84.21,84.21,84.02,84.14,6540.0,75.265,75.265,75.0952,75.2024,6540.0
2021-11-12 13:00:00,84.04,84.27,84.04,84.27,21516.0,75.1131,75.3186,75.1131,75.3186,21516.0
2021-11-12 13:30:00,84.24,84.5,84.23,84.48,15393.0,75.2918,75.5242,75.2829,75.5063,15393.0
2021-11-12 14:00:00,84.46,84.48,84.29,84.43,27048.0,75.4885,75.5063,75.3365,75.4616,27048.0
2021-11-12 14:30:00,84.41,84.53,84.36,84.46,41763.0,75.4438,75.551,75.3991,75.4885,41763.0
2021-11-12 15:00:00,84.45,84.59,84.37,84.54,58429.0,75.4795,75.6046,75.408,75.56,58429.0
2021-11-12 15:30:00,84.53,84.71,84.5,84.56,182087.0,75.551,75.7119,75.5242,75.5778,182087.0
2021-11-15 09:30:00,85.03,85.2,84.7,84.84,46416.0,75.9979,76.1498,75.703,75.8281,46416.0
2021-11-15 10:00:00,84.83,85.42,84.81,85.39,49029.0,75.8192,76.3465,75.8013,76.3197,49029.0
2021-11-15 10:30:00,85.46,85.5,85.23,85.46,15947.0,76.3822,76.418,76.1767,76.3822,15947.0
2021-11-15 11:00:00,85.45,85.54,85.38,85.47,21634.0,76.3733,76.4537,76.3107,76.3912,21634.0
2021-11-15 11:30:00,85.45,85.52,85.27,85.5,12521.0,76.3733,76.4359,76.2124,76.418,12521.0
2021-11-15 12:00:00,85.49,85.75,85.47,85.73,12038.0,76.409,76.6414,76.3912,76.6236,12038.0
2021-11-15 12:30:00,85.71,85.71,85.54,85.63,12061.0,76.6057,76.6057,76.4537,76.5342,12061.0
2021-11-15 13:00:00,85.65,85.66,85.53,85.62,12349.0,76.552,76.561,76.4448,76.5252,12349.0
2021-11-15 13:30:00,85.6,85.67,85.53,85.64,17986.0,76.5074,76.5699,76.4448,76.5431,17986.0
2021-11-15 14:00:00,85.64,85.73,85.37,85.5,18855.0,76.5431,76.6236,76.3018,76.418,18855.0
2021-11-15 14:30:00,85.51,85.55,85.35,85.38,18293.0,76.4269,76.4627,76.2839,76.3107,18293.0
2021-11-15 15:00:00,85.36,85.51,85.33,85.49,23895.0,76.2929,76.4269,76.266,76.409,23895.0
2021-11-15 15:30:00,85.49,85.83,85.4,85.8,162793.0,76.409,76.7129,76.3286,76.6861,162793.0
2021-11-16 09:30:00,85.9,86.2,85.82,86.02,23394.0,76.7755,77.0436,76.704,76.8827,23394.0
2021-11-16 10:00:00,85.96,86.0,85.68,85.9,17610.0,76.8291,76.8649,76.5789,76.7755,17610.0
2021-11-16 10:30:00,85.92,85.92,85.52,85.63,15282.0,76.7934,76.7934,76.4359,76.5342,15282.0
2021-11-16 11:00:00,85.67,85.73,85.47,85.57,12573.0,76.5699,76.6236,76.3912,76.4805,12573.0
2021-11-16 11:30:00,85.55,85.59,85.37,85.39,9924.0,76.4627,76.4984,76.3018,76.3197,9924.0
2021-11-16 12:00:00,85.4,85.42,85.23,85.28,9361.0,76.3286,76.3465,76.1767,76.2214,9361.0
2021-11-16 12:30:00,85.33,85.55,85.33,85.43,9977.0,76.266,76.4627,76.266,76.3554,9977.0
2021-11-16 13:00:00,85.43,85.53,85.38,85.49,11170.0,76.3554,76.4448,76.3107,76.409,11170.0
2021-11-16 13:30:00,85.53,85.58,85.42,85.48,15287.0,76.4448,76.4895,76.3465,76.4001,15287.0
2021-11-16 14:00:00,85.48,85.49,85.38,85.47,16230.0,76.4001,76.409,76.3107,76.3912,16230.0
2021-11-16 14:30:00,85.48,85.65,85.47,85.6,16244.0,76.4001,76.552,76.3912,76.5074,16244.0
2021-11-16 15:00:00,85.62,85.65,85.42,85.45,20859.0,76.5252,76.552,76.3465,76.3733,20859.0
2021-11-16 15:30:00,85.45,85.47,85.09,85.16,120549.0,76.3733,76.3912,76.0515,76.1141,120549.0
2021-11-17 09:30:00,84.88,84.96,84.45,84.91,13020.0,75.8638,75.9353,75.4795,75.8907,13020.0
2021-11-17 10:00:00,84.88,84.97,84.73,84.8,19744.0,75.8638,75.9443,75.7298,75.7923,19744.0
2021-11-17 10:30:00,84.76,84.98,84.73,84.91,13456.0,75.7566,75.9532,75.7298,75.8907,13456.0
2021-11-17 11:00:00,84.85,85.07,84.82,84.96,11281.0,75.837,76.0337,75.8102,75.9353,11281.0
2021-11-17 11:30:00,84.97,85.07,84.95,85.0,12430.0,75.9443,76.0337,75.9264,75.9711,12430.0
2021-11-17 12:00:00,85.0,85.49,85.0,85.49,17330.0,75.9711,76.409,75.9711,76.409,17330.0
2021-11-17 12:30:00,85.43,85.54,85.33,85.45,12024.0,76.3554,76.4537,76.266,76.3733,12024.0
2021-11-17 13:00:00,85.44,85.57,85.29,85.36,9423.0,76.3644,76.4805,76.2303,76.2929,9423.0
2021-11-17 13:30:00,85.36,85.44,85.27,85.32,9037.0,76.2929,76.3644,76.2124,76.2571,9037.0
2021-11-17 14:00:00,85.34,85.37,85.15,85.15,16704.0,76.275,76.3018,76.1052,76.1052,16704.0
2021-11-17 14:30:00,85.17,85.46,85.11,85.33,18925.0,76.123,76.3822,76.0694,76.266,18925.0
2021-11-17 15:00:00,85.35,85.55,85.33,85.53,22154.0,76.2839,76.4627,76.266,76.4448,22154.0
2021-11-17 15:30:00,85.52,85.74,85.46,85.52,109991.0,76.4359,76.6325,76.3822,76.4359,109991.0
2021-11-18 09:30:00,85.39,85.71,85.23,85.27,21053.0,76.3197,76.6057,76.1767,76.2124,21053.0
2021-11-18 10:00:00,85.26,85.35,84.81,84.85,38548.0,76.2035,76.2839,75.8013,75.837,38548.0
2021-11-18 10:30:00,84.85,84.85,84.46,84.7,28489.0,75.837,75.837,75.4885,75.703,28489.0
2021-11-18 11:00:00,84.76,84.86,84.52,84.61,16052.0,75.7566,75.846,75.5421,75.6225,16052.0
2021-11-18 11:30:00,84.66,84.67,84.29,84.41,18698.0,75.6672,75.6761,75.3365,75.4438,18698.0
2021-11-18 12:00:00,84.43,84.73,84.42,84.52,32746.0,75.4616,75.7298,75.4527,75.5421,32746.0
2021-11-18 12:30:00,84.52,84.62,84.43,84.58,23769.0,75.5421,75.6315,75.4616,75.5957,23769.0
2021-11-18 13:00:00,84.58,84.93,84.58,84.79,28380.0,75.5957,75.9085,75.5957,75.7834,28380.0
2021-11-18 13:30:00,84.79,85.05,84.64,84.83,23365.0,75.7834,76.0158,75.6493,75.8192,23365.0
2021-11-18 14:00:00,84.83,84.85,84.65,84.79,16530.0,75.8192,75.837,75.6583,75.7834,16530.0
2021-11-18 14:30:00,84.78,84.85,84.5,84.6,23279.0,75.7745,75.837,75.5242,75.6136,23279.0
2021-11-18 15:00:00,84.6,84.66,84.34,84.5,33611.0,75.6136,75.6672,75.3812,75.5242,33611.0
2021-11-18 15:30:00,84.5,84.56,84.26,84.37,186513.0,75.5242,75.5778,75.3097,75.408,186513.0
2021-11-19 09:30:00,84.84,85.03,84.57,84.69,103950.0,75.8281,75.9979,75.5868,75.694,103950.0
2021-11-19 10:00:00,84.68,84.96,84.65,84.83,36060.0,75.6851,75.9353,75.6583,75.8192,36060.0
2021-11-19 10:30:00,84.85,85.2,84.85,84.94,50149.0,75.837,76.1498,75.837,75.9175,50149.0
2021-11-19 11:00:00,84.94,85.04,84.82,84.84,28610.0,75.9175,76.0068,75.8102,75.8281,28610.0
2021-11-19 11:30:00,84.87,84.96,84.8,84.84,25285.0,75.8549,75.9353,75.7923,75.8281,25285.0
2021-11-19 12:00:00,84.86,85.17,84.86,85.09,23287.0,75.846,76.123,75.846,76.0515,23287.0
2021-11-19 12:30:00,85.1,85.29,85.1,85.26,23736.0,76.0605,76.2303,76.0605,76.2035,23736.0
2021-11-19 13:00:00,85.26,85.36,85.19,85.25,14661.0,76.2035,76.2929,76.1409,76.1945,14661.0
2021-11-19 13:30:00,85.24,85.39,85.21,85.35,14688.0,76.1856,76.3197,76.1588,76.2839,14688.0
2021-11-19 14:00:00,85.33,85.4,85.3,85.37,18816.0,76.266,76.3286,76.2392,76.3018,18816.0
2021-11-19 14:30:00,85.38,85.42,85.3,85.42,26923.0,76.3107,76.3465,76.2392,76.3465,26923.0
2021-11-19 15:00:00,85.46,85.51,85.28,85.38,36641.0,76.3822,76.4269,76.2214,76.3107,36641.0
2021-11-19 15:30:00,85.36,85.5,85.34,85.39,107556.0,76.2929,76.418,76.275,76.3197,107556.0
2021-11-22 09:30:00,85.24,85.49,85.05,85.45,28162.0,76.1856,76.409,76.0158,76.3733,28162.0
2021-11-22 10:00:00,85.46,85.48,85.22,85.47,24944.0,76.3822,76.4001,76.1677,76.3912,24944.0
2021-11-22 10:30:00,85.46,85.82,85.38,85.82,31578.0,76.3822,76.704,76.3107,76.704,31578.0
2021-11-22 11:00:00,85.79,86.11,85.76,86.09,35579.0,76.6772,76.9632,76.6504,76.9453,35579.0
2021-11-22 11:30:00,86.1,86.72,86.09,86.58,37969.0,76.9542,77.5084,76.9453,77.3833,37969.0
2021-11-22 12:00:00,86.58,86.76,86.13,86.13,23391.0,77.3833,77.5441,76.9811,76.9811,23391.0
2021-11-22 12:30:00,86.12,86.12,85.9,85.98,15392.0,76.9721,76.9721,76.7755,76.847,15392.0
2021-11-22 13:00:00,86.0,86.12,85.76,85.77,20847.0,76.8649,76.9721,76.6504,76.6593,20847.0
2021-11-22 13:30:00,85.8,86.0,85.75,85.97,18393.0,76.6861,76.8649,76.6414,76.8381,18393.0
2021-11-22 14:00:00,85.97,85.98,85.81,85.95,23902.0,76.8381,76.847,76.6951,76.8202,23902.0
2021-11-22 14:30:00,85.95,86.13,85.91,86.06,19163.0,76.8202,76.9811,76.7844,76.9185,19163.0
2021-11-22 15:00:00,86.09,86.37,86.08,86.32,37254.0,76.9453,77.1956,76.9364,77.1509,37254.0
2021-11-22 15:30:00,86.3,86.47,86.17,86.28,218938.0,77.133,77.2849,77.0168,77.1151,218938.0
2021-11-23 09:30:00,86.59,86.59,85.58,85.61,44522.0,77.3922,77.3922,76.4895,76.5163,44522.0
2021-11-23 10:00:00,85.66,86.23,85.66,85.86,24357.0,76.561,77.0704,76.561,76.7397,24357.0
2021-11-23 10:30:00,85.85,86.41,85.82,86.41,22039.0,76.7308,77.2313,76.704,77.2313,22039.0
2021-11-23 11:00:00,86.42,86.48,86.23,86.36,19060.0,77.2403,77.2939,77.0704,77.1866,19060.0
2021-11-23 11:30:00,86.36,86.52,86.23,86.32,17027.0,77.1866,77.3296,77.0704,77.1509,17027.0
2021-11-23 12:00:00,86.34,86.44,86.01,86.13,15507.0,77.1688,77.2581,76.8738,76.9811,15507.0
2021-11-23 12:30:00,86.14,86.27,86.03,86.11,18515.0,76.99,77.1062,76.8917,76.9632,18515.0
2021-11-23 13:00:00,86.11,86.44,86.11,86.32,13376.0,76.9632,77.2581,76.9632,77.1509,13376.0
2021-11-23 13:30:00,86.34,86.37,86.23,86.33,11612.0,77.1688,77.1956,77.0704,77.1598,11612.0
2021-11-23 14:00:00,86.29,86.36,86.16,86.34,14247.0,77.1241,77.1866,77.0079,77.1688,14247.0
2021-11-23 14:30:00,86.33,86.34,86.12,86.23,16068.0,77.1598,77.1688,76.9721,77.0704,16068.0
2021-11-23 15:00:00,86.22,86.25,85.97,85.99,16353.0,77.0615,77.0883,76.8381,76.8559,16353.0
2021-11-23 15:30:00,85.97,86.05,85.83,85.9,129700.0,76.8381,76.9096,76.7129,76.7755,129700.0
2021-11-24 09:30:00,86.0,86.24,85.41,85.5,37157.0,76.8649,77.0794,76.3375,76.418,37157.0
2021-11-24 10:00:00,85.54,85.88,85.43,85.7,40392.0,76.4537,76.7576,76.3554,76.5967,40392.0
2021-11-24 10:30:00,85.66,85.78,85.47,85.76,37510.0,76.561,76.6682,76.3912,76.6504,37510.0
2021-11-24 11:00:00,85.73,85.74,85.53,85.66,7302.0,76.6236,76.6325,76.4448,76.561,7302.0
2021-11-24 11:30:00,85.64,85.73,85.58,85.65,6130.0,76.5431,76.6236,76.4895,76.552,6130.0
2021-11-24 12:00:00,85.63,85.82,85.54,85.81,29571.0,76.5342,76.704,76.4537,76.6951,29571.0
2021-11-24 12:30:00,85.79,85.9,85.68,85.83,19584.0,76.6772,76.7755,76.5789,76.7129,19584.0
2021-11-24 13:00:00,85.82,85.96,85.79,85.94,5813.0,76.704,76.8291,76.6772,76.8112,5813.0
2021-11-24 13:30:00,85.92,86.02,85.87,86.01,8792.0,76.7934,76.8827,76.7487,76.8738,8792.0
2021-11-24 14:00:00,85.99,85.99,85.84,85.97,16893.0,76.8559,76.8559,76.7219,76.8381,16893.0
2021-11-24 14:30:00,85.99,86.17,85.95,86.08,11783.0,76.8559,77.0168,76.8202,76.9364,11783.0
2021-11-24 15:00:00,86.07,86.07,85.8,85.86,34007.0,76.9274,76.9274,76.6861,76.7397,34007.0
2021-11-24 15:30:00,85.85,85.87,85.63,85.8,100826.0,76.7308,76.7487,76.5342,76.6861,100826.0
2021-11-26 09:30:00,85.11,85.87,85.07,85.33,43372.0,76.0694,76.7487,76.0337,76.266,43372.0
2021-11-26 10:00:00,85.29,85.44,85.03,85.15,43493.0,76.2303,76.3644,75.9979,76.1052,43493.0
2021-11-26 10:30:00,85.16,85.62,85.15,85.45,30061.0,76.1141,76.5252,76.1052,76.3733,30061.0
2021-11-26 11:00:00,85.45,85.45,84.55,84.59,30216.0,76.3733,76.3733,75.5689,75.6046,30216.0
2021-11-26 11:30:00,84.56,84.74,84.38,84.56,38882.0,75.5778,75.7387,75.417,75.5778,38882.0
2021-11-26 12:00:00,84.58,84.96,84.58,84.89,48661.0,75.5957,75.9353,75.5957,75.8728,48661.0
2021-11-26 12:30:00,84.93,85.12,84.4,84.52,124844.0,75.9085,76.0783,75.4348,75.5421,124844.0
2021-11-29 09:30:00,84.88,85.0,84.11,84.76,45758.0,75.8638,75.9711,75.1756,75.7566,45758.0
2021-11-29 10:00:00,84.78,85.08,84.68,85.03,33667.0,75.7745,76.0426,75.6851,75.9979,33667.0
2021-11-29 10:30:00,85.07,85.21,84.34,84.34,100625.0,76.0337,76.1588,75.3812,75.3812,100625.0
2021-11-29 11:00:00,84.37,84.83,84.31,84.83,48678.0,75.408,75.8192,75.3544,75.8192,48678.0
2021-11-29 11:30:00,84.81,85.0,84.68,84.7,25424.0,75.8013,75.9711,75.6851,75.703,25424.0
2021-11-29 12:00:00,84.66,85.13,84.64,85.03,44254.0,75.6672,76.0873,75.6493,75.9979,44254.0
2021-11-29 12:30:00,85.02,85.23,84.94,85.2,24331.0,75.989,76.1767,75.9175,76.1498,24331.0
2021-11-29 13:00:00,85.23,85.33,85.04,85.09,26474.0,76.1767,76.266,76.0068,76.0515,26474.0
2021-11-29 13:30:00,85.09,85.15,84.95,85.11,30796.0,76.0515,76.1052,75.9264,76.0694,30796.0
2021-11-29 14:00:00,85.13,85.32,85.08,85.3,29087.0,76.0873,76.2571,76.0426,76.2392,29087.0
2021-11-29 14:30:00,85.29,85.38,85.1,85.17,25831.0,76.2303,76.3107,76.0605,76.123,25831.0
2021-11-29 15:00:00,85.18,85.31,85.02,85.25,37919.0,76.132,76.2482,75.989,76.1945,37919.0
2021-11-29 15:30:00,85.25,85.35,85.05,85.07,176227.0,76.1945,76.2839,76.0158,76.0337,176227.0
2021-11-30 09:30:00,84.62,84.93,83.59,84.01,40837.0,75.6315,75.9085,74.7109,75.0863,40837.0
2021-11-30 10:00:00,83.96,84.49,83.88,84.0,25871.0,75.0416,75.5153,74.9701,75.0773,25871.0
2021-11-30 10:30:00,84.01,84.32,83.5,83.75,33108.0,75.0863,75.3633,74.6304,74.8539,33108.0
2021-11-30 11:00:00,83.72,83.91,83.43,83.67,34995.0,74.8271,74.9969,74.5679,74.7824,34995.0
2021-11-30 11:30:00,83.74,83.94,83.44,83.56,41726.0,74.8449,75.0237,74.5768,74.6841,41726.0
2021-11-30 12:00:00,83.54,83.78,83.5,83.77,33178.0,74.6662,74.8807,74.6304,74.8717,33178.0
2021-11-30 12:30:00,83.74,83.95,83.65,83.89,62592.0,74.8449,75.0326,74.7645,74.979,62592.0
2021-11-30 13:00:00,83.89,84.02,83.58,83.95,43757.0,74.979,75.0952,74.7019,75.0326,43757.0
2021-11-30 13:30:00,83.93,84.19,83.82,84.09,33605.0,75.0148,75.2471,74.9164,75.1578,33605.0
2021-11-30 14:00:00,84.08,84.1,83.57,83.64,52308.0,75.1488,75.1667,74.693,74.7556,52308.0
2021-11-30 14:30:00,83.64,83.72,83.24,83.24,36167.0,74.7556,74.8271,74.398,74.398,36167.0
2021-11-30 15:00:00,83.25,83.29,82.62,82.72,151019.0,74.407,74.4427,73.8439,73.9333,151019.0
2021-11-30 15:30:00,82.71,82.73,81.44,81.61,675450.0,73.9243,73.9422,72.7892,72.9412,675450.0
2021-12-01 09:30:00,81.99,82.58,81.84,82.22,154956.0,73.2808,73.8082,73.1468,73.4864,154956.0
2021-12-01 10:00:00,82.28,83.36,82.28,82.89,61748.0,73.54,74.5053,73.54,74.0852,61748.0
2021-12-01 10:30:00,82.86,83.27,82.75,83.21,43473.0,74.0584,74.4249,73.9601,74.3712,43473.0
2021-12-01 11:00:00,83.19,83.81,83.16,83.67,49895.0,74.3534,74.9075,74.3265,74.7824,49895.0
2021-12-01 11:30:00,83.7,84.01,83.61,84.01,26348.0,74.8092,75.0863,74.7287,75.0863,26348.0
2021-12-01 12:00:00,83.97,84.24,83.82,84.0,28613.0,75.0505,75.2918,74.9164,75.0773,28613.0
2021-12-01 12:30:00,83.98,83.99,83.76,83.92,28694.0,75.0594,75.0684,74.8628,75.0058,28694.0
2021-12-01 13:00:00,83.95,83.95,83.43,83.65,24459.0,75.0326,75.0326,74.5679,74.7645,24459.0
2021-12-01 13:30:00,83.64,83.64,83.14,83.34,28644.0,74.7556,74.7556,74.3087,74.4874,28644.0
2021-12-01 14:00:00,83.32,83.58,83.18,83.52,34675.0,74.4695,74.7019,74.3444,74.6483,34675.0
2021-12-01 14:30:00,83.51,83.58,83.0,83.08,34161.0,74.6394,74.7019,74.1835,74.255,34161.0
2021-12-01 15:00:00,83.1,83.2,82.69,82.75,56444.0,74.2729,74.3623,73.9065,73.9601,56444.0
2021-12-01 15:30:00,82.72,82.81,82.17,82.2,220861.0,73.9333,74.0137,73.4417,73.4685,220861.0
2021-12-02 09:30:00,82.29,83.37,82.29,83.17,120731.0,73.549,74.5142,73.549,74.3355,120731.0
2021-12-02 10:00:00,83.14,83.58,83.11,83.27,56114.0,74.3087,74.7019,74.2819,74.4249,56114.0
2021-12-02 10:30:00,83.27,83.5,82.93,83.26,66120.0,74.4249,74.6304,74.121,74.4159,66120.0
2021-12-02 11:00:00,83.31,83.39,82.55,82.55,57437.0,74.4606,74.5321,73.7813,73.7813,57437.0
2021-12-02 11:30:00,82.6,83.14,82.6,83.11,37851.0,73.826,74.3087,73.826,74.2819,37851.0
2021-12-02 12:00:00,83.16,83.3,83.06,83.14,36702.0,74.3265,74.4517,74.2372,74.3087,36702.0
2021-12-02 12:30:00,83.15,83.65,83.01,83.64,42922.0,74.3176,74.7645,74.1925,74.7556,42922.0
2021-12-02 13:00:00,83.59,83.76,83.49,83.74,24788.0,74.7109,74.8628,74.6215,74.8449,24788.0
2021-12-02 13:30:00,83.73,83.83,83.6,83.83,17770.0,74.836,74.9254,74.7198,74.9254,17770.0
2021-12-02 14:00:00,83.82,83.95,83.63,83.91,27435.0,74.9164,75.0326,74.7466,74.9969,27435.0
2021-12-02 14:30:00,83.93,83.93,83.74,83.78,32024.0,75.0148,75.0148,74.8449,74.8807,32024.0
2021-12-02 15:00:00,83.77,83.85,83.52,83.66,27158.0,74.8717,74.9433,74.6483,74.7734,27158.0
2021-12-02 15:30:00,83.66,83.83,83.12,83.26,184498.0,74.7734,74.9254,74.2908,74.4159,184498.0
2021-12-03 09:30:00,83.69,83.94,83.43,83.44,31026.0,74.8002,75.0237,74.5679,74.5768,31026.0
2021-12-03 10:00:00,83.4,83.55,82.89,83.47,18258.0,74.5411,74.6751,74.0852,74.6036,18258.0
2021-12-03 10:30:00,83.44,83.63,83.25,83.25,20212.0,74.5768,74.7466,74.407,74.407,20212.0
2021-12-03 11:00:00,83.2,83.77,83.16,83.73,17186.0,74.3623,74.8717,74.3265,74.836,17186.0
2021-12-03 11:30:00,83.76,84.44,83.73,84.11,50932.0,74.8628,75.4706,74.836,75.1756,50932.0
2021-12-03 12:00:00,84.11,84.55,84.11,84.55,19373.0,75.1756,75.5689,75.1756,75.5689,19373.0
2021-12-03 12:30:00,84.52,84.57,84.36,84.53,20461.0,75.5421,75.5868,75.3991,75.551,20461.0
2021-12-03 13:00:00,84.55,84.72,84.52,84.66,18481.0,75.5689,75.7208,75.5421,75.6672,18481.0
2021-12-03 13:30:00,84.66,84.91,84.61,84.73,18190.0,75.6672,75.8907,75.6225,75.7298,18190.0
2021-12-03 14:00:00,84.65,84.69,84.42,84.46,27335.0,75.6583,75.694,75.4527,75.4885,27335.0
2021-12-03 14:30:00,84.5,84.5,84.16,84.24,19442.0,75.5242,75.5242,75.2203,75.2918,19442.0
2021-12-03 15:00:00,84.25,84.66,84.13,84.56,41860.0,75.3008,75.6672,75.1935,75.5778,41860.0
2021-12-03 15:30:00,84.54,85.04,84.41,85.03,178080.0,75.56,76.0068,75.4438,75.9979,178080.0
2021-12-06 09:30:00,85.9,86.78,85.76,86.67,84911.0,76.7755,77.562,76.6504,77.4637,84911.0
2021-12-06 10:00:00,86.66,86.86,86.34,86.77,35186.0,77.4548,77.6335,77.1688,77.5531,35186.0
2021-12-06 10:30:00,86.81,87.0,86.62,86.85,28070.0,77.5888,77.7586,77.419,77.6246,28070.0
2021-12-06 11:00:00,86.82,87.3,86.66,87.22,30521.0,77.5978,78.0268,77.4548,77.9553,30521.0
2021-12-06 11:30:00,87.22,87.23,86.9,87.15,19974.0,77.9553,77.9642,77.6693,77.8927,19974.0
2021-12-06 12:00:00,87.12,87.28,87.02,87.23,26072.0,77.8659,78.0089,77.7765,77.9642,26072.0
2021-12-06 12:30:00,87.2,87.39,87.12,87.21,27385.0,77.9374,78.1072,77.8659,77.9463,27385.0
2021-12-06 13:00:00,87.2,87.24,86.85,86.91,22015.0,77.9374,77.9732,77.6246,77.6782,22015.0
2021-12-06 13:30:00,86.93,86.94,86.72,86.78,18290.0,77.6961,77.705,77.5084,77.562,18290.0
2021-12-06 14:00:00,86.74,86.76,86.47,86.51,39594.0,77.5263,77.5441,77.2849,77.3207,39594.0
2021-12-06 14:30:00,86.48,86.59,86.3,86.4,36798.0,77.2939,77.3922,77.133,77.2224,36798.0
2021-12-06 15:00:00,86.42,86.47,86.13,86.2,33516.0,77.2403,77.2849,76.9811,77.0436,33516.0
2021-12-06 15:30:00,86.21,86.39,85.89,85.94,289690.0,77.0526,77.2134,76.7666,76.8112,289690.0
2021-12-07 09:30:00,85.39,85.9,85.06,85.74,63484.0,76.8048,77.2635,76.5079,77.1196,63484.0
2021-12-07 10:00:00,85.7,86.22,85.69,86.17,25517.0,77.0836,77.5513,77.0746,77.5063,25517.0
2021-12-07 10:30:00,86.21,86.31,86.0,86.29,21404.0,77.5423,77.6323,77.3534,77.6143,21404.0
2021-12-07 11:00:00,86.25,86.64,86.25,86.53,21611.0,77.5783,77.9291,77.5783,77.8302,21611.0
2021-12-07 11:30:00,86.48,86.74,86.42,86.65,41842.0,77.7852,78.019,77.7312,77.9381,41842.0
2021-12-07 12:00:00,86.66,86.71,86.56,86.67,58207.0,77.9471,77.9921,77.8571,77.9561,58207.0
2021-12-07 12:30:00,86.67,86.67,86.34,86.49,84898.0,77.9561,77.9561,77.6593,77.7942,84898.0
2021-12-07 13:00:00,86.51,86.71,86.5,86.7,11965.0,77.8122,77.9921,77.8032,77.9831,11965.0
2021-12-07 13:30:00,86.7,86.76,86.54,86.55,13312.0,77.9831,78.037,77.8391,77.8481,13312.0
2021-12-07 14:00:00,86.56,86.82,86.52,86.78,23377.0,77.8571,78.091,77.8212,78.055,23377.0
2021-12-07 14:30:00,86.78,86.96,86.69,86.79,30653.0,78.055,78.2169,77.9741,78.064,30653.0
2021-12-07 15:00:00,86.78,86.82,86.54,86.68,47353.0,78.055,78.091,77.8391,77.9651,47353.0
2021-12-07 15:30:00,86.69,86.69,86.31,86.55,278113.0,77.9741,77.9741,77.6323,77.8481,278113.0
2021-12-08 09:30:00,86.75,87.42,86.62,87.39,35268.0,78.028,78.6307,77.9111,78.6037,35268.0
2021-12-08 10:00:00,87.38,87.5,86.95,86.97,20642.0,78.5947,78.7026,78.2079,78.2259,20642.0
2021-12-08 10:30:00,86.97,87.04,86.55,86.63,27332.0,78.2259,78.2889,77.8481,77.9201,27332.0
2021-12-08 11:00:00,86.62,86.74,86.44,86.55,75394.0,77.9111,78.019,77.7492,77.8481,75394.0
2021-12-08 11:30:00,86.49,86.72,86.35,86.72,12187.0,77.7942,78.001,77.6682,78.001,12187.0
2021-12-08 12:00:00,86.67,86.85,86.66,86.85,9984.0,77.9561,78.118,77.9471,78.118,9984.0
2021-12-08 12:30:00,86.88,86.98,86.76,86.98,11862.0,78.145,78.2349,78.037,78.2349,11862.0
2021-12-08 13:00:00,86.96,87.18,86.93,87.03,19922.0,78.2169,78.4148,78.1899,78.2799,19922.0
2021-12-08 13:30:00,87.02,87.09,86.89,87.02,24390.0,78.2709,78.3338,78.154,78.2709,24390.0
2021-12-08 14:00:00,87.02,87.28,87.01,87.16,22645.0,78.2709,78.5047,78.2619,78.3968,22645.0
2021-12-08 14:30:00,87.15,87.17,87.03,87.06,20579.0,78.3878,78.4058,78.2799,78.3069,20579.0
2021-12-08 15:00:00,87.03,87.34,87.03,87.27,29937.0,78.2799,78.5587,78.2799,78.4958,29937.0
2021-12-08 15:30:00,87.28,87.3,86.79,86.79,162475.0,78.5047,78.5227,78.064,78.064,162475.0
2021-12-09 09:30:00,86.81,86.81,86.23,86.62,30997.0,78.082,78.082,77.5603,77.9111,30997.0
2021-12-09 10:00:00,86.63,86.8,86.26,86.75,24099.0,77.9201,78.073,77.5873,78.028,24099.0
2021-12-09 10:30:00,86.73,87.23,86.71,86.86,25326.0,78.01,78.4598,77.9921,78.127,25326.0
2021-12-09 11:00:00,86.88,86.96,86.58,86.72,41633.0,78.145,78.2169,77.8751,78.001,41633.0
2021-12-09 11:30:00,86.7,86.7,86.33,86.46,20984.0,77.9831,77.9831,77.6503,77.7672,20984.0
2021-12-09 12:00:00,86.46,86.77,86.43,86.73,19796.0,77.7672,78.046,77.7402,78.01,19796.0
2021-12-09 12:30:00,86.73,86.87,86.72,86.87,13212.0,78.01,78.136,78.001,78.136,13212.0
2021-12-09 13:00:00,86.86,86.96,86.79,86.95,13862.0,78.127,78.2169,78.064,78.2079,13862.0
2021-12-09 13:30:00,86.95,87.21,86.94,87.19,20204.0,78.2079,78.4418,78.1989,78.4238,20204.0
2021-12-09 14:00:00,87.17,87.24,87.12,87.14,23027.0,78.4058,78.4688,78.3608,78.3788,23027.0
2021-12-09 14:30:00,87.14,87.21,86.73,86.88,25720.0,78.3788,78.4418,78.01,78.145,25720.0
2021-12-09 15:00:00,86.9,87.1,86.74,86.83,43100.0,78.163,78.3428,78.019,78.1,43100.0
2021-12-09 15:30:00,86.82,86.91,86.65,86.7,102758.0,78.091,78.1719,77.9381,77.9831,102758.0
2021-12-10 09:30:00,87.05,87.49,86.7,87.49,19803.0,78.2979,78.6936,77.9831,78.6936,19803.0
2021-12-10 10:00:00,87.45,87.48,87.14,87.4,19204.0,78.6577,78.6846,78.3788,78.6127,19204.0
2021-12-10 10:30:00,87.42,87.51,87.16,87.38,24686.0,78.6307,78.7116,78.3968,78.5947,24686.0
2021-12-10 11:00:00,87.42,87.66,87.31,87.6,27000.0,78.6307,78.8465,78.5317,78.7926,27000.0
2021-12-10 11:30:00,87.62,87.73,87.36,87.47,19967.0,78.8106,78.9095,78.5767,78.6756,19967.0
2021-12-10 12:00:00,87.51,87.73,87.5,87.63,19015.0,78.7116,78.9095,78.7026,78.8196,19015.0
2021-12-10 12:30:00,87.63,87.67,87.5,87.65,17319.0,78.8196,78.8555,78.7026,78.8375,17319.0
2021-12-10 13:00:00,87.62,87.78,87.55,87.6,42297.0,78.8106,78.9545,78.7476,78.7926,42297.0
2021-12-10 13:30:00,87.65,87.66,87.49,87.49,15548.0,78.8375,78.8465,78.6936,78.6936,15548.0
2021-12-10 14:00:00,87.54,87.59,87.4,87.57,21327.0,78.7386,78.7836,78.6127,78.7656,21327.0
2021-12-10 14:30:00,87.59,87.63,87.22,87.28,21587.0,78.7836,78.8196,78.4508,78.5047,21587.0
2021-12-10 15:00:00,87.28,87.32,87.1,87.15,23997.0,78.5047,78.5407,78.3428,78.3878,23997.0
2021-12-10 15:30:00,87.14,87.45,87.08,87.25,144091.0,78.3788,78.6577,78.3249,78.4778,144091.0
2021-12-13 09:30:00,87.29,87.76,87.25,87.51,25843.0,78.5137,78.9365,78.4778,78.7116,25843.0
2021-12-13 10:00:00,87.51,87.63,87.17,87.45,24007.0,78.7116,78.8196,78.4058,78.6577,24007.0
2021-12-13 10:30:00,87.52,87.63,87.37,87.56,26493.0,78.7206,78.8196,78.5857,78.7566,26493.0
2021-12-13 11:00:00,87.53,87.96,87.49,87.94,31156.0,78.7296,79.1164,78.6936,79.0984,31156.0
2021-12-13 11:30:00,87.94,88.33,87.94,88.25,21721.0,79.0984,79.4492,79.0984,79.3772,21721.0
2021-12-13 12:00:00,88.33,88.33,88.0,88.02,19022.0,79.4492,79.4492,79.1524,79.1703,19022.0
2021-12-13 12:30:00,88.0,88.16,87.92,88.13,15916.0,79.1524,79.2963,79.0804,79.2693,15916.0
2021-12-13 13:00:00,88.13,88.14,88.02,88.1,17258.0,79.2693,79.2783,79.1703,79.2423,17258.0
2021-12-13 13:30:00,88.09,88.12,87.91,88.02,18917.0,79.2333,79.2603,79.0714,79.1703,18917.0
2021-12-13 14:00:00,88.04,88.14,87.97,88.11,29556.0,79.1883,79.2783,79.1254,79.2513,29556.0
2021-12-13 14:30:00,88.1,88.29,88.07,88.11,21476.0,79.2423,79.4132,79.2153,79.2513,21476.0
2021-12-13 15:00:00,88.13,88.38,88.1,88.34,25565.0,79.2693,79.4942,79.2423,79.4582,25565.0
2021-12-13 15:30:00,88.36,88.45,87.91,87.99,158559.0,79.4762,79.5571,79.0714,79.1434,158559.0
2021-12-14 09:30:00,88.15,88.34,87.65,87.66,39669.0,79.2873,79.4582,78.8375,78.8465,39669.0
2021-12-14 10:00:00,87.67,87.76,87.32,87.62,42935.0,78.8555,78.9365,78.5407,78.8106,42935.0
2021-12-14 10:30:00,87.64,87.71,87.45,87.65,62062.0,78.8286,78.8915,78.6577,78.8375,62062.0
2021-12-14 11:00:00,87.61,87.78,87.52,87.69,31853.0,78.8016,78.9545,78.7206,78.8735,31853.0
2021-12-14 11:30:00,87.66,87.8,87.51,87.59,24538.0,78.8465,78.9725,78.7116,78.7836,24538.0
2021-12-14 12:00:00,87.6,87.63,87.38,87.45,136595.0,78.7926,78.8196,78.5947,78.6577,136595.0
2021-12-14 12:30:00,87.48,87.77,87.47,87.53,47353.0,78.6846,78.9455,78.6756,78.7296,47353.0
2021-12-14 13:00:00,87.51,87.51,87.32,87.33,47870.0,78.7116,78.7116,78.5407,78.5497,47870.0
2021-12-14 13:30:00,87.33,87.61,87.32,87.58,35493.0,78.5497,78.8016,78.5407,78.7746,35493.0
2021-12-14 14:00:00,87.55,87.67,87.39,87.59,68137.0,78.7476,78.8555,78.6037,78.7836,68137.0
2021-12-14 14:30:00,87.57,87.67,87.26,87.3,138448.0,78.7656,78.8555,78.4868,78.5227,138448.0
2021-12-14 15:00:00,87.31,87.46,87.21,87.45,60008.0,78.5317,78.6666,78.4418,78.6577,60008.0
2021-12-14 15:30:00,87.44,87.45,87.11,87.19,295899.0,78.6487,78.6577,78.3518,78.4238,295899.0
2021-12-15 09:30:00,87.64,87.78,87.45,87.51,33856.0,78.8286,78.9545,78.6577,78.7116,33856.0
2021-12-15 10:00:00,87.54,87.67,87.46,87.64,29309.0,78.7386,78.8555,78.6666,78.8286,29309.0
2021-12-15 10:30:00,87.69,87.74,87.58,87.67,29604.0,78.8735,78.9185,78.7746,78.8555,29604.0
2021-12-15 11:00:00,87.66,87.84,87.61,87.71,38257.0,78.8465,79.0084,78.8016,78.8915,38257.0
2021-12-15 11:30:00,87.69,88.17,87.61,88.08,47447.0,78.8735,79.3053,78.8016,79.2243,47447.0
2021-12-15 12:00:00,88.06,88.21,87.94,88.21,22148.0,79.2063,79.3412,79.0984,79.3412,22148.0
2021-12-15 12:30:00,88.23,88.36,88.14,88.25,23875.0,79.3592,79.4762,79.2783,79.3772,23875.0
2021-12-15 13:00:00,88.24,88.29,88.09,88.2,21802.0,79.3682,79.4132,79.2333,79.3322,21802.0
2021-12-15 13:30:00,88.2,88.22,87.83,87.98,28747.0,79.3322,79.3502,78.9994,79.1344,28747.0
2021-12-15 14:00:00,87.98,88.09,87.77,87.91,48232.0,79.1344,79.2333,78.9455,79.0714,48232.0
2021-12-15 14:30:00,87.92,88.12,87.82,87.88,46725.0,79.0804,79.2603,78.9905,79.0444,46725.0
2021-12-15 15:00:00,87.91,88.27,87.87,88.27,62916.0,79.0714,79.3952,79.0354,79.3952,62916.0
2021-12-15 15:30:00,88.29,88.45,88.13,88.43,253769.0,79.4132,79.5571,79.2693,79.5391,253769.0
2021-12-16 09:30:00,88.27,88.9,88.08,88.9,66276.0,79.3952,79.9619,79.2243,79.9619,66276.0
2021-12-16 10:00:00,88.93,89.08,88.7,88.72,64111.0,79.9889,80.1238,79.782,79.8,64111.0
2021-12-16 10:30:00,88.67,89.14,88.66,89.12,38512.0,79.755,80.1777,79.746,80.1597,38512.0
2021-12-16 11:00:00,89.12,89.31,89.06,89.06,30444.0,80.1597,80.3306,80.1058,80.1058,30444.0
2021-12-16 11:30:00,89.1,89.19,89.0,89.13,40678.0,80.1418,80.2227,80.0518,80.1687,40678.0
2021-12-16 12:00:00,89.12,89.4,89.0,89.38,26566.0,80.1597,80.4116,80.0518,80.3936,26566.0
2021-12-16 12:30:00,89.34,89.35,89.02,89.03,32582.0,80.3576,80.3666,80.0698,80.0788,32582.0
2021-12-16 13:00:00,89.04,89.08,88.54,88.69,25213.0,80.0878,80.1238,79.6381,79.773,25213.0
2021-12-16 13:30:00,88.67,88.76,88.45,88.76,41398.0,79.755,79.8359,79.5571,79.8359,41398.0
2021-12-16 14:00:00,88.75,88.87,88.59,88.62,61599.0,79.8269,79.9349,79.683,79.71,61599.0
2021-12-16 14:30:00,88.62,88.7,88.25,88.42,51911.0,79.71,79.782,79.3772,79.5301,51911.0
2021-12-16 15:00:00,88.41,88.68,88.22,88.6,67820.0,79.5211,79.764,79.3502,79.692,67820.0
2021-12-16 15:30:00,88.6,88.76,88.41,88.66,302465.0,79.692,79.8359,79.5211,79.746,302465.0
2021-12-17 09:30:00,88.4,88.7,87.95,88.05,363453.0,79.5121,79.782,79.1074,79.1973,363453.0
2021-12-17 10:00:00,88.08,88.34,87.85,87.86,28117.0,79.2243,79.4582,79.0174,79.0264,28117.0
2021-12-17 10:30:00,87.92,88.08,87.72,87.93,57712.0,79.0804,79.2243,78.9005,79.0894,57712.0
2021-12-17 11:00:00,87.96,87.97,87.58,87.62,48878.0,79.1164,79.1254,78.7746,78.8106,48878.0
2021-12-17 11:30:00,87.62,87.74,87.23,87.47,44290.0,78.8106,78.9185,78.4598,78.6756,44290.0
2021-12-17 12:00:00,87.47,87.75,87.36,87.74,31743.0,78.6756,78.9275,78.5767,78.9185,31743.0
2021-12-17 12:30:00,87.73,87.91,87.68,87.9,47308.0,78.9095,79.0714,78.8645,79.0624,47308.0
2021-12-17 13:00:00,87.85,88.06,87.77,88.02,40415.0,79.0174,79.2063,78.9455,79.1703,40415.0
2021-12-17 13:30:00,88.01,88.18,87.94,88.09,50788.0,79.1614,79.3143,79.0984,79.2333,50788.0
2021-12-17 14:00:00,88.1,88.11,87.78,87.78,45812.0,79.2423,79.2513,78.9545,78.9545,45812.0
2021-12-17 14:30:00,87.81,87.82,87.49,87.58,36554.0,78.9815,78.9905,78.6936,78.7746,36554.0
2021-12-17 15:00:00,87.58,87.62,87.04,87.08,164185.0,78.7746,78.8106,78.2889,78.3249,164185.0
2021-12-17 15:30:00,87.07,87.15,86.08,86.43,400911.0,78.3159,78.3878,77.4254,77.7402,400911.0
2021-12-20 09:30:00,85.83,86.17,84.87,85.15,132510.0,77.2005,77.5063,76.3371,76.5889,132510.0
2021-12-20 10:00:00,85.16,85.68,84.96,85.04,66323.0,76.5979,77.0656,76.418,76.49,66323.0
2021-12-20 10:30:00,85.1,85.45,85.09,85.34,31256.0,76.5439,76.8587,76.5349,76.7598,31256.0
2021-12-20 11:00:00,85.3,85.73,85.29,85.64,31166.0,76.7238,77.1106,76.7148,77.0296,31166.0
2021-12-20 11:30:00,85.59,85.7,85.38,85.7,28428.0,76.9847,77.0836,76.7958,77.0836,28428.0
2021-12-20 12:00:00,85.72,85.79,85.63,85.68,19233.0,77.1016,77.1646,77.0206,77.0656,19233.0
2021-12-20 12:30:00,85.68,85.84,85.44,85.81,17429.0,77.0656,77.2095,76.8497,77.1825,17429.0
2021-12-20 13:00:00,85.77,85.94,85.68,85.94,28520.0,77.1466,77.2995,77.0656,77.2995,28520.0
2021-12-20 13:30:00,85.91,86.25,85.9,86.2,106305.0,77.2725,77.5783,77.2635,77.5333,106305.0
2021-12-20 14:00:00,86.15,86.26,85.91,86.05,31530.0,77.4884,77.5873,77.2725,77.3984,31530.0
2021-12-20 14:30:00,86.07,86.18,85.95,86.13,29969.0,77.4164,77.5153,77.3085,77.4704,29969.0
2021-12-20 15:00:00,86.14,86.39,86.06,86.36,68650.0,77.4794,77.7042,77.4074,77.6772,68650.0
2021-12-20 15:30:00,86.37,86.61,86.17,86.4,322883.0,77.6862,77.9021,77.5063,77.7132,322883.0
2021-12-21 09:30:00,86.82,87.18,86.59,87.03,56815.0,78.091,78.4148,77.8841,78.2799,56815.0
2021-12-21 10:00:00,87.05,87.45,86.99,87.24,271614.0,78.2979,78.6577,78.2439,78.4688,271614.0
2021-12-21 10:30:00,87.26,87.33,86.65,86.71,355557.0,78.4868,78.5497,77.9381,77.9921,355557.0
2021-12-21 11:00:00,86.65,86.65,86.23,86.23,98590.0,77.9381,77.9381,77.5603,77.5603,98590.0
2021-12-21 11:30:00,86.27,87.16,86.23,87.05,34586.0,77.5963,78.3968,77.5603,78.2979,34586.0
2021-12-21 12:00:00,87.12,87.5,87.07,87.45,36265.0,78.3608,78.7026,78.3159,78.6577,36265.0
2021-12-21 12:30:00,87.48,87.75,87.48,87.61,42593.0,78.6846,78.9275,78.6846,78.8016,42593.0
2021-12-21 13:00:00,87.61,87.65,87.53,87.58,60935.0,78.8016,78.8375,78.7296,78.7746,60935.0
2021-12-21 13:30:00,87.58,87.63,87.25,87.42,118095.0,78.7746,78.8196,78.4778,78.6307,118095.0
2021-12-21 14:00:00,87.4,87.45,86.92,87.01,134207.0,78.6127,78.6577,78.1809,78.2619,134207.0
2021-12-21 14:30:00,87.04,87.17,86.71,86.88,95735.0,78.2889,78.4058,77.9921,78.145,95735.0
2021-12-21 15:00:00,86.88,87.2,86.6,87.09,67043.0,78.145,78.4328,77.8931,78.3338,67043.0
2021-12-21 15:30:00,87.09,87.2,86.76,87.2,156969.0,78.3338,78.4328,78.037,78.4328,156969.0
2021-12-22 09:30:00,86.97,87.27,86.53,86.61,54534.0,78.2259,78.4958,77.8302,77.9021,54534.0
2021-12-22 10:00:00,86.63,87.01,86.55,86.78,40638.0,77.9201,78.2619,77.8481,78.055,40638.0
2021-12-22 10:30:00,86.8,87.24,86.65,87.23,66792.0,78.073,78.4688,77.9381,78.4598,66792.0
2021-12-22 11:00:00,87.21,87.41,87.04,87.11,42271.0,78.4418,78.6217,78.2889,78.3518,42271.0
2021-12-22 11:30:00,87.09,87.12,86.88,86.96,16397.0,78.3338,78.3608,78.145,78.2169,16397.0
2021-12-22 12:00:00,86.97,87.14,86.92,87.07,100359.0,78.2259,78.3788,78.1809,78.3159,100359.0
2021-12-22 12:30:00,87.12,87.16,86.99,87.0,24208.0,78.3608,78.3968,78.2439,78.2529,24208.0
2021-12-22 13:00:00,86.98,87.0,86.81,86.98,16634.0,78.2349,78.2529,78.082,78.2349,16634.0
2021-12-22 13:30:00,86.96,87.01,86.74,86.76,18160.0,78.2169,78.2619,78.019,78.037,18160.0
2021-12-22 14:00:00,86.76,86.83,86.68,86.79,19777.0,78.037,78.1,77.9651,78.064,19777.0
2021-12-22 14:30:00,86.79,86.83,86.5,86.83,27416.0,78.064,78.1,77.8032,78.1,27416.0
2021-12-22 15:00:00,86.83,86.88,86.71,86.86,22606.0,78.1,78.145,77.9921,78.127,22606.0
2021-12-22 15:30:00,86.85,87.22,86.81,87.06,135115.0,78.118,78.4508,78.082,78.3069,135115.0
2021-12-23 09:30:00,87.06,87.8,87.06,87.55,27379.0,78.3069,78.9725,78.3069,78.7476,27379.0
2021-12-23 10:00:00,87.56,87.71,87.41,87.45,37977.0,78.7566,78.8915,78.6217,78.6577,37977.0
2021-12-23 10:30:00,87.48,87.53,87.41,87.5,56877.0,78.6846,78.7296,78.6217,78.7026,56877.0
2021-12-23 11:00:00,87.48,87.61,87.46,87.61,40725.0,78.6846,78.8016,78.6666,78.8016,40725.0
2021-12-23 11:30:00,87.61,87.77,87.47,87.56,54916.0,78.8016,78.9455,78.6756,78.7566,54916.0
2021-12-23 12:00:00,87.52,87.53,87.11,87.11,14248.0,78.7206,78.7296,78.3518,78.3518,14248.0
2021-12-23 12:30:00,87.13,87.16,87.01,87.02,9705.0,78.3698,78.3968,78.2619,78.2709,9705.0
2021-12-23 13:00:00,87.05,87.1,86.84,86.91,23928.0,78.2979,78.3428,78.109,78.1719,23928.0
2021-12-23 13:30:00,86.92,86.99,86.88,86.93,35311.0,78.1809,78.2439,78.145,78.1899,35311.0
2021-12-23 14:00:00,86.93,87.13,86.93,87.04,11533.0,78.1899,78.3698,78.1899,78.2889,11533.0
2021-12-23 14:30:00,87.04,87.21,86.94,87.15,57256.0,78.2889,78.4418,78.1989,78.3878,57256.0
2021-12-23 15:00:00,87.16,87.22,87.09,87.2,27630.0,78.3968,78.4508,78.3338,78.4328,27630.0
2021-12-23 15:30:00,87.2,87.3,86.99,87.03,144771.0,78.4328,78.5227,78.2439,78.2799,144771.0
2021-12-27 09:30:00,87.2,87.42,86.84,87.03,20696.0,78.4328,78.6307,78.109,78.2799,20696.0
2021-12-27 10:00:00,87.08,87.22,86.98,87.1,31159.0,78.3249,78.4508,78.2349,78.3428,31159.0
2021-12-27 10:30:00,87.14,87.14,86.94,87.0,51337.0,78.3788,78.3788,78.1989,78.2529,51337.0
2021-12-27 11:00:00,87.0,87.18,86.94,87.03,93376.0,78.2529,78.4148,78.1989,78.2799,93376.0
2021-12-27 11:30:00,87.05,87.15,86.99,87.01,38078.0,78.2979,78.3878,78.2439,78.2619,38078.0
2021-12-27 12:00:00,87.0,87.08,86.89,87.08,34833.0,78.2529,78.3249,78.154,78.3249,34833.0
2021-12-27 12:30:00,87.07,87.07,86.87,86.87,24910.0,78.3159,78.3159,78.136,78.136,24910.0
2021-12-27 13:00:00,86.88,86.98,86.84,86.98,18321.0,78.145,78.2349,78.109,78.2349,18321.0
2021-12-27 13:30:00,86.97,87.06,86.87,87.01,35399.0,78.2259,78.3069,78.136,78.2619,35399.0
2021-12-27 14:00:00,87.01,87.04,86.93,87.02,47092.0,78.2619,78.2889,78.1899,78.2709,47092.0
2021-12-27 14:30:00,87.03,87.16,87.02,87.13,49935.0,78.2799,78.3968,78.2709,78.3698,49935.0
2021-12-27 15:00:00,87.12,87.21,87.01,87.2,37963.0,78.3608,78.4418,78.2619,78.4328,37963.0
2021-12-27 15:30:00,87.22,87.57,87.16,87.55,159600.0,78.4508,78.7656,78.3968,78.7476,159600.0
2021-12-28 09:30:00,87.44,88.08,87.44,87.84,26784.0,78.6487,79.2243,78.6487,79.0084,26784.0
2021-12-28 10:00:00,87.82,88.23,87.81,88.08,34724.0,78.9905,79.3592,78.9815,79.2243,34724.0
2021-12-28 10:30:00,88.03,88.17,87.87,88.06,35531.0,79.1793,79.3053,79.0354,79.2063,35531.0
2021-12-28 11:00:00,88.07,88.3,88.04,88.23,67167.0,79.2153,79.4222,79.1883,79.3592,67167.0
2021-12-28 11:30:00,88.23,88.26,88.0,88.11,19139.0,79.3592,79.3862,79.1524,79.2513,19139.0
2021-12-28 12:00:00,88.1,88.14,88.06,88.11,14760.0,79.2423,79.2783,79.2063,79.2513,14760.0
2021-12-28 12:30:00,88.12,88.25,88.12,88.2,20761.0,79.2603,79.3772,79.2603,79.3322,20761.0
2021-12-28 13:00:00,88.21,88.26,88.18,88.18,16438.0,79.3412,79.3862,79.3143,79.3143,16438.0
2021-12-28 13:30:00,88.18,88.22,88.12,88.2,18819.0,79.3143,79.3502,79.2603,79.3322,18819.0
2021-12-28 14:00:00,88.2,88.24,88.17,88.17,26680.0,79.3322,79.3682,79.3053,79.3053,26680.0
2021-12-28 14:30:00,88.17,88.22,88.13,88.17,22415.0,79.3053,79.3502,79.2693,79.3053,22415.0
2021-12-28 15:00:00,88.18,88.23,88.13,88.2,45423.0,79.3143,79.3592,79.2693,79.3322,45423.0
2021-12-28 15:30:00,88.21,88.44,88.04,88.43,151207.0,79.3412,79.5481,79.1883,79.5391,151207.0
2021-12-29 09:30:00,88.05,88.77,88.05,88.53,58410.0,79.1973,79.8449,79.1973,79.6291,58410.0
2021-12-29 10:00:00,88.5,88.7,88.37,88.48,28402.0,79.6021,79.782,79.4852,79.5841,28402.0
2021-12-29 10:30:00,88.51,88.71,88.46,88.59,37561.0,79.6111,79.791,79.5661,79.683,37561.0
2021-12-29 11:00:00,88.58,88.64,88.46,88.63,30111.0,79.674,79.728,79.5661,79.719,30111.0
2021-12-29 11:30:00,88.65,88.83,88.63,88.8,33299.0,79.737,79.8989,79.719,79.8719,33299.0
2021-12-29 12:00:00,88.81,88.82,88.73,88.81,23130.0,79.8809,79.8899,79.809,79.8809,23130.0
2021-12-29 12:30:00,88.8,88.84,88.73,88.75,23876.0,79.8719,79.9079,79.809,79.8269,23876.0
2021-12-29 13:00:00,88.77,88.86,88.75,88.84,25586.0,79.8449,79.9259,79.8269,79.9079,25586.0
2021-12-29 13:30:00,88.83,88.91,88.8,88.91,28689.0,79.8989,79.9709,79.8719,79.9709,28689.0
2021-12-29 14:00:00,88.92,88.93,88.83,88.84,28981.0,79.9799,79.9889,79.8989,79.9079,28981.0
2021-12-29 14:30:00,88.83,88.87,88.76,88.86,20554.0,79.8989,79.9349,79.8359,79.9259,20554.0
2021-12-29 15:00:00,88.86,89.08,88.85,88.99,63979.0,79.9259,80.1238,79.9169,80.0428,63979.0
2021-12-29 15:30:00,88.99,89.09,88.85,88.89,212814.0,80.0428,80.1328,79.9169,79.9529,212814.0
2021-12-30 09:30:00,89.05,89.4,88.97,88.97,130790.0,80.0968,80.4116,80.0248,80.0248,130790.0
2021-12-30 10:00:00,88.96,88.99,88.6,88.81,34744.0,80.0158,80.0428,79.692,79.8809,34744.0
2021-12-30 10:30:00,88.82,88.83,88.62,88.74,48694.0,79.8899,79.8989,79.71,79.818,48694.0
2021-12-30 11:00:00,88.71,88.93,88.71,88.92,28172.0,79.791,79.9889,79.791,79.9799,28172.0
2021-12-30 11:30:00,88.94,89.02,88.86,88.9,22174.0,79.9978,80.0698,79.9259,79.9619,22174.0
2021-12-30 12:00:00,88.85,88.97,88.77,88.97,20042.0,79.9169,80.0248,79.8449,80.0248,20042.0
2021-12-30 12:30:00,88.97,89.12,88.97,89.11,20743.0,80.0248,80.1597,80.0248,80.1508,20743.0
2021-12-30 13:00:00,89.13,89.16,89.02,89.05,19880.0,80.1687,80.1957,80.0698,80.0968,19880.0
2021-12-30 13:30:00,89.06,89.25,89.01,89.23,21165.0,80.1058,80.2767,80.0608,80.2587,21165.0
2021-12-30 14:00:00,89.23,89.39,89.21,89.33,39479.0,80.2587,80.4026,80.2407,80.3486,39479.0
2021-12-30 14:30:00,89.31,89.4,89.31,89.35,16952.0,80.3306,80.4116,80.3306,80.3666,16952.0
2021-12-30 15:00:00,89.34,89.43,89.29,89.38,28292.0,80.3576,80.4386,80.3127,80.3936,28292.0
2021-12-30 15:30:00,89.33,89.45,88.98,89.07,192232.0,80.3486,80.4566,80.0338,80.1148,192232.0
2021-12-31 09:30:00,88.95,89.26,88.61,88.87,35398.0,80.0068,80.2857,79.701,79.9349,35398.0
2021-12-31 10:00:00,88.87,88.98,88.67,88.91,24658.0,79.9349,80.0338,79.755,79.9709,24658.0
2021-12-31 10:30:00,88.86,88.88,88.63,88.66,24868.0,79.9259,79.9439,79.719,79.746,24868.0
2021-12-31 11:00:00,88.67,88.89,88.5,88.51,22547.0,79.755,79.9529,79.6021,79.6111,22547.0
2021-12-31 11:30:00,88.51,88.57,88.44,88.48,21647.0,79.6111,79.665,79.5481,79.5841,21647.0
2021-12-31 12:00:00,88.52,88.66,88.49,88.65,18505.0,79.6201,79.746,79.5931,79.737,18505.0
2021-12-31 12:30:00,88.66,88.95,88.64,88.92,20934.0,79.746,80.0068,79.728,79.9799,20934.0
2021-12-31 13:00:00,88.91,89.0,88.9,89.0,15479.0,79.9709,80.0518,79.9619,80.0518,15479.0
2021-12-31 13:30:00,88.98,89.07,88.9,89.04,13428.0,80.0338,80.1148,79.9619,80.0878,13428.0
2021-12-31 14:00:00,89.03,89.18,89.02,89.06,15614.0,80.0788,80.2137,80.0698,80.1058,15614.0
2021-12-31 14:30:00,89.11,89.17,89.05,89.09,11557.0,80.1508,80.2047,80.0968,80.1328,11557.0
2021-12-31 15:00:00,89.1,89.24,89.05,89.21,21331.0,80.1418,80.2677,80.0968,80.2407,21331.0
2021-12-31 15:30:00,89.2,89.46,88.87,89.01,165134.0,80.2317,80.4656,79.9349,80.0608,165134.0
2022-01-03 09:30:00,89.25,89.25,88.45,88.62,93756.0,80.2767,80.2767,79.5571,79.71,93756.0
2022-01-03 10:00:00,88.67,88.73,88.18,88.18,32801.0,79.755,79.809,79.3143,79.3143,32801.0
2022-01-03 10:30:00,88.18,88.2,87.77,87.91,33965.0,79.3143,79.3322,78.9455,79.0714,33965.0
2022-01-03 11:00:00,87.9,88.02,87.55,87.56,60997.0,79.0624,79.1703,78.7476,78.7566,60997.0
2022-01-03 11:30:00,87.62,87.96,87.39,87.95,22562.0,78.8106,79.1164,78.6037,79.1074,22562.0
2022-01-03 12:00:00,87.93,88.16,87.83,88.15,23985.0,79.0894,79.2963,78.9994,79.2873,23985.0
2022-01-03 12:30:00,88.16,88.19,87.75,87.75,20861.0,79.2963,79.3233,78.9275,78.9275,20861.0
2022-01-03 13:00:00,87.75,88.07,87.67,88.03,28059.0,78.9275,79.2153,78.8555,79.1793,28059.0
2022-01-03 13:30:00,88.04,88.22,87.92,88.22,17632.0,79.1883,79.3502,79.0804,79.3502,17632.0
2022-01-03 14:00:00,88.23,88.37,88.15,88.24,27907.0,79.3592,79.4852,79.2873,79.3682,27907.0
2022-01-03 14:30:00,88.25,88.5,88.25,88.42,18813.0,79.3772,79.6021,79.3772,79.5301,18813.0
2022-01-03 15:00:00,88.36,88.4,88.18,88.32,82052.0,79.4762,79.5121,79.3143,79.4402,82052.0
2022-01-03 15:30:00,88.34,88.63,88.2,88.55,180441.0,79.4582,79.719,79.3322,79.6471,180441.0
2022-01-04 09:30:00,88.56,88.78,88.29,88.36,37785.0,79.6561,79.8539,79.4132,79.4762,37785.0
2022-01-04 10:00:00,88.3,88.75,88.29,88.42,23524.0,79.4222,79.8269,79.4132,79.5301,23524.0
2022-01-04 10:30:00,88.48,89.34,88.48,89.34,32052.0,79.5841,80.3576,79.5841,80.3576,32052.0
2022-01-04 11:00:00,89.34,89.45,88.97,89.26,41595.0,80.3576,80.4566,80.0248,80.2857,41595.0
2022-01-04 11:30:00,89.24,89.33,88.98,89.01,36195.0,80.2677,80.3486,80.0338,80.0608,36195.0
2022-01-04 12:00:00,89.0,89.15,88.63,88.64,22365.0,80.0518,80.1867,79.719,79.728,22365.0
2022-01-04 12:30:00,88.61,88.7,88.36,88.36,16138.0,79.701,79.782,79.4762,79.4762,16138.0
2022-01-04 13:00:00,88.36,88.58,88.35,88.48,24267.0,79.4762,79.674,79.4672,79.5841,24267.0
2022-01-04 13:30:00,88.47,88.52,88.11,88.4,17176.0,79.5751,79.6201,79.2513,79.5121,17176.0
2022-01-04 14:00:00,88.41,88.66,88.41,88.66,21698.0,79.5211,79.746,79.5211,79.746,21698.0
2022-01-04 14:30:00,88.66,88.7,88.43,88.43,19555.0,79.746,79.782,79.5391,79.5391,19555.0
2022-01-04 15:00:00,88.42,88.55,88.33,88.37,30536.0,79.5301,79.6471,79.4492,79.4852,30536.0
2022-01-04 15:30:00,88.36,88.47,88.0,88.1,204934.0,79.4762,79.5751,79.1524,79.2423,204934.0
2022-01-05 09:30:00,88.11,88.71,88.05,88.17,26375.0,79.2513,79.791,79.1973,79.3053,26375.0
2022-01-05 10:00:00,88.19,88.6,87.79,88.6,27209.0,79.3233,79.692,78.9635,79.692,27209.0
2022-01-05 10:30:00,88.61,89.08,88.59,88.69,20754.0,79.701,80.1238,79.683,79.773,20754.0
2022-01-05 11:00:00,88.67,88.74,88.56,88.69,30445.0,79.755,79.818,79.6561,79.773,30445.0
2022-01-05 11:30:00,88.65,88.77,88.57,88.7,12941.0,79.737,79.8449,79.665,79.782,12941.0
2022-01-05 12:00:00,88.77,88.97,88.77,88.96,13668.0,79.8449,80.0248,79.8449,80.0158,13668.0
2022-01-05 12:30:00,89.0,89.09,88.99,89.07,14094.0,80.0518,80.1328,80.0428,80.1148,14094.0
2022-01-05 13:00:00,89.02,89.08,88.81,88.83,10523.0,80.0698,80.1238,79.8809,79.8989,10523.0
2022-01-05 13:30:00,88.82,89.0,88.81,88.88,11555.0,79.8899,80.0518,79.8809,79.9439,11555.0
2022-01-05 14:00:00,88.82,88.83,88.42,88.76,23694.0,79.8899,79.8989,79.5301,79.8359,23694.0
2022-01-05 14:30:00,88.72,88.72,88.43,88.63,18035.0,79.8,79.8,79.5391,79.719,18035.0
2022-01-05 15:00:00,88.61,88.76,88.36,88.55,36581.0,79.701,79.8359,79.4762,79.6471,36581.0
2022-01-05 15:30:00,88.52,88.79,88.29,88.33,251610.0,79.6201,79.8629,79.4132,79.4492,251610.0
2022-01-06 09:30:00,88.2,88.34,87.67,88.19,36089.0,79.3322,79.4582,78.8555,79.3233,36089.0
2022-01-06 10:00:00,88.2,88.85,88.2,88.44,22394.0,79.3322,79.9169,79.3322,79.5481,22394.0
2022-01-06 10:30:00,88.4,88.76,88.15,88.15,40246.0,79.5121,79.8359,79.2873,79.2873,40246.0
2022-01-06 11:00:00,88.17,88.23,87.97,88.13,17326.0,79.3053,79.3592,79.1254,79.2693,17326.0
2022-01-06 11:30:00,88.14,88.46,88.08,88.09,24826.0,79.2783,79.5661,79.2243,79.2333,24826.0
2022-01-06 12:00:00,88.11,88.34,88.02,88.3,14850.0,79.2513,79.4582,79.1703,79.4222,14850.0
2022-01-06 12:30:00,88.28,88.32,88.12,88.14,13046.0,79.4042,79.4402,79.2603,79.2783,13046.0
2022-01-06 13:00:00,88.14,88.36,88.13,88.32,13348.0,79.2783,79.4762,79.2693,79.4402,13348.0
2022-01-06 13:30:00,88.32,88.32,87.83,87.94,20688.0,79.4402,79.4402,78.9994,79.0984,20688.0
2022-01-06 14:00:00,87.92,88.03,87.74,88.0,30956.0,79.0804,79.1793,78.9185,79.1524,30956.0
2022-01-06 14:30:00,88.01,88.26,88.01,88.19,42765.0,79.1614,79.3862,79.1614,79.3233,42765.0
2022-01-06 15:00:00,88.19,88.21,87.68,87.77,39388.0,79.3233,79.3412,78.8645,78.9455,39388.0
2022-01-06 15:30:00,87.74,88.04,87.69,87.89,159188.0,78.9185,79.1883,78.8735,79.0534,159188.0
2022-01-07 09:30:00,87.63,87.74,87.27,87.72,32050.0,78.8196,78.9185,78.4958,78.9005,32050.0
2022-01-07 10:00:00,87.74,88.41,87.74,88.17,31742.0,78.9185,79.5211,78.9185,79.3053,31742.0
2022-01-07 10:30:00,88.2,88.6,88.05,88.37,58547.0,79.3322,79.692,79.1973,79.4852,58547.0
2022-01-07 11:00:00,88.38,88.56,88.27,88.37,39634.0,79.4942,79.6561,79.3952,79.4852,39634.0
2022-01-07 11:30:00,88.36,88.45,88.19,88.45,32612.0,79.4762,79.5571,79.3233,79.5571,32612.0
2022-01-07 12:00:00,88.46,88.48,88.21,88.3,15608.0,79.5661,79.5841,79.3412,79.4222,15608.0
2022-01-07 12:30:00,88.29,88.39,88.13,88.16,14507.0,79.4132,79.5031,79.2693,79.2963,14507.0
2022-01-07 13:00:00,88.17,88.33,88.14,88.3,14223.0,79.3053,79.4492,79.2783,79.4222,14223.0
2022-01-07 13:30:00,88.31,88.49,88.29,88.45,18062.0,79.4312,79.5931,79.4132,79.5571,18062.0
2022-01-07 14:00:00,88.46,88.71,88.46,88.63,37132.0,79.5661,79.791,79.5661,79.719,37132.0
2022-01-07 14:30:00,88.63,88.66,88.47,88.48,32335.0,79.719,79.746,79.5751,79.5841,32335.0
2022-01-07 15:00:00,88.48,88.57,88.4,88.5,36226.0,79.5841,79.665,79.5121,79.6021,36226.0
2022-01-07 15:30:00,88.49,88.58,88.2,88.23,127218.0,79.5931,79.674,79.3322,79.3592,127218.0
2022-01-10 09:30:00,88.3,88.5,87.86,88.39,90692.0,79.4222,79.6021,79.0264,79.5031,90692.0
2022-01-10 10:00:00,88.37,88.45,87.95,88.0,32305.0,79.4852,79.5571,79.1074,79.1524,32305.0
2022-01-10 10:30:00,88.05,88.32,87.92,87.93,21024.0,79.1973,79.4402,79.0804,79.0894,21024.0
2022-01-10 11:00:00,87.95,88.09,87.52,87.62,71149.0,79.1074,79.2333,78.7206,78.8106,71149.0
2022-01-10 11:30:00,87.58,87.59,87.25,87.46,23923.0,78.7746,78.7836,78.4778,78.6666,23923.0
2022-01-10 12:00:00,87.41,87.62,87.27,87.61,22387.0,78.6217,78.8106,78.4958,78.8016,22387.0
2022-01-10 12:30:00,87.65,87.75,87.5,87.59,17965.0,78.8375,78.9275,78.7026,78.7836,17965.0
2022-01-10 13:00:00,87.6,87.79,87.51,87.54,42131.0,78.7926,78.9635,78.7116,78.7386,42131.0
2022-01-10 13:30:00,87.56,87.72,87.44,87.69,26081.0,78.7566,78.9005,78.6487,78.8735,26081.0
2022-01-10 14:00:00,87.69,87.83,87.59,87.63,27377.0,78.8735,78.9994,78.7836,78.8196,27377.0
2022-01-10 14:30:00,87.61,87.62,87.39,87.53,26687.0,78.8016,78.8106,78.6037,78.7296,26687.0
2022-01-10 15:00:00,87.52,87.56,87.0,87.1,58082.0,78.7206,78.7566,78.2529,78.3428,58082.0
2022-01-10 15:30:00,87.1,87.55,86.89,87.51,289474.0,78.3428,78.7476,78.154,78.7116,289474.0
2022-01-11 09:30:00,87.5,87.98,86.67,86.69,52648.0,78.7026,79.1344,77.9561,77.9741,52648.0
2022-01-11 10:00:00,86.71,87.0,86.54,86.82,47524.0,77.9921,78.2529,77.8391,78.091,47524.0
2022-01-11 10:30:00,86.77,87.05,86.6,86.9,52307.0,78.046,78.2979,77.8931,78.163,52307.0
2022-01-11 11:00:00,86.89,86.89,86.35,86.41,85838.0,78.154,78.154,77.6682,77.7222,85838.0
2022-01-11 11:30:00,86.43,86.74,86.38,86.53,61177.0,77.7402,78.019,77.6952,77.8302,61177.0
2022-01-11 12:00:00,86.51,86.87,86.45,86.87,34027.0,77.8122,78.136,77.7582,78.136,34027.0
2022-01-11 12:30:00,86.88,86.99,86.73,86.95,51192.0,78.145,78.2439,78.01,78.2079,51192.0
2022-01-11 13:00:00,86.96,87.24,86.91,87.23,56076.0,78.2169,78.4688,78.1719,78.4598,56076.0
2022-01-11 13:30:00,87.26,87.27,87.06,87.15,58140.0,78.4868,78.4958,78.3069,78.3878,58140.0
2022-01-11 14:00:00,87.16,87.17,86.47,86.61,106375.0,78.3968,78.4058,77.7762,77.9021,106375.0
2022-01-11 14:30:00,86.62,87.09,86.62,87.09,45556.0,77.9111,78.3338,77.9111,78.3338,45556.0
2022-01-11 15:00:00,87.14,87.41,87.13,87.17,106142.0,78.3788,78.6217,78.3698,78.4058,106142.0
2022-01-11 15:30:00,87.16,87.16,86.86,86.98,235787.0,78.3968,78.3968,78.127,78.2349,235787.0
2022-01-12 09:30:00,86.84,87.23,86.37,87.19,176992.0,78.109,78.4598,77.6862,78.4238,176992.0
2022-01-12 10:00:00,87.18,87.63,87.09,87.47,62238.0,78.4148,78.8196,78.3338,78.6756,62238.0
2022-01-12 10:30:00,87.45,87.68,87.23,87.5,28871.0,78.6577,78.8645,78.4598,78.7026,28871.0
2022-01-12 11:00:00,87.54,87.67,87.28,87.39,27395.0,78.7386,78.8555,78.5047,78.6037,27395.0
2022-01-12 11:30:00,87.42,87.78,87.42,87.72,59241.0,78.6307,78.9545,78.6307,78.9005,59241.0
2022-01-12 12:00:00,87.73,87.73,87.56,87.7,20571.0,78.9095,78.9095,78.7566,78.8825,20571.0
2022-01-12 12:30:00,87.68,87.75,87.54,87.74,21892.0,78.8645,78.9275,78.7386,78.9185,21892.0
2022-01-12 13:00:00,87.73,87.9,87.69,87.9,38595.0,78.9095,79.0624,78.8735,79.0624,38595.0
2022-01-12 13:30:00,87.91,87.97,87.54,87.6,38799.0,79.0714,79.1254,78.7386,78.7926,38799.0
2022-01-12 14:00:00,87.59,87.71,87.51,87.63,22644.0,78.7836,78.8915,78.7116,78.8196,22644.0
2022-01-12 14:30:00,87.63,87.71,87.55,87.63,15939.0,78.8196,78.8915,78.7476,78.8196,15939.0
2022-01-12 15:00:00,87.62,87.64,87.52,87.59,26808.0,78.8106,78.8286,78.7206,78.7836,26808.0
2022-01-12 15:30:00,87.6,87.86,87.49,87.72,118656.0,78.7926,79.0264,78.6936,78.9005,118656.0
2022-01-13 09:30:00,87.79,88.17,87.46,88.12,153054.0,78.9635,79.3053,78.6666,79.2603,153054.0
2022-01-13 10:00:00,88.17,88.55,87.96,88.53,38567.0,79.3053,79.6471,79.1164,79.6291,38567.0
2022-01-13 10:30:00,88.5,89.27,88.49,89.24,84796.0,79.6021,80.2947,79.5931,80.2677,84796.0
2022-01-13 11:00:00,89.24,89.31,89.08,89.14,75848.0,80.2677,80.3306,80.1238,80.1777,75848.0
2022-01-13 11:30:00,89.16,89.5,88.98,89.23,90275.0,80.1957,80.5015,80.0338,80.2587,90275.0
2022-01-13 12:00:00,89.25,89.43,89.19,89.25,60636.0,80.2767,80.4386,80.2227,80.2767,60636.0
2022-01-13 12:30:00,89.25,89.28,89.03,89.09,46488.0,80.2767,80.3037,80.0788,80.1328,46488.0
2022-01-13 13:00:00,89.09,89.1,88.76,89.06,38144.0,80.1328,80.1418,79.8359,80.1058,38144.0
2022-01-13 13:30:00,89.07,89.07,88.72,88.76,90321.0,80.1148,80.1148,79.8,79.8359,90321.0
2022-01-13 14:00:00,88.76,88.81,88.55,88.58,146615.0,79.8359,79.8809,79.6471,79.674,146615.0
2022-01-13 14:30:00,88.59,88.92,88.56,88.82,60704.0,79.683,79.9799,79.6561,79.8899,60704.0
2022-01-13 15:00:00,88.81,88.92,88.67,88.79,107185.0,79.8809,79.9799,79.755,79.8629,107185.0
2022-01-13 15:30:00,88.82,88.95,88.63,88.87,214296.0,79.8899,80.0068,79.719,79.9349,214296.0
2022-01-14 09:30:00,88.59,89.0,88.29,88.44,63852.0,79.683,80.0518,79.4132,79.5481,63852.0
2022-01-14 10:00:00,88.5,88.65,88.1,88.16,30336.0,79.6021,79.737,79.2423,79.2963,30336.0
2022-01-14 10:30:00,88.14,88.48,88.13,88.47,48772.0,79.2783,79.5841,79.2693,79.5751,48772.0
2022-01-14 11:00:00,88.46,88.61,88.21,88.39,105146.0,79.5661,79.701,79.3412,79.5031,105146.0
2022-01-14 11:30:00,88.38,88.52,88.16,88.33,67036.0,79.4942,79.6201,79.2963,79.4492,67036.0
2022-01-14 12:00:00,88.34,88.36,88.03,88.06,27982.0,79.4582,79.4762,79.1793,79.2063,27982.0
2022-01-14 12:30:00,88.03,88.32,88.02,88.23,84481.0,79.1793,79.4402,79.1703,79.3592,84481.0
2022-01-14 13:00:00,88.22,88.34,88.05,88.3,26473.0,79.3502,79.4582,79.1973,79.4222,26473.0
2022-01-14 13:30:00,88.31,88.38,87.83,88.0,29946.0,79.4312,79.4942,78.9994,79.1524,29946.0
2022-01-14 14:00:00,88.01,88.25,87.92,88.19,32201.0,79.1614,79.3772,79.0804,79.3233,32201.0
2022-01-14 14:30:00,88.17,88.43,88.13,88.28,51251.0,79.3053,79.5391,79.2693,79.4042,51251.0
2022-01-14 15:00:00,88.3,88.4,88.19,88.27,77353.0,79.4222,79.5121,79.3233,79.3952,77353.0
2022-01-14 15:30:00,88.28,88.32,88.06,88.1,423568.0,79.4042,79.4402,79.2063,79.2423,423568.0
2022-01-18 09:30:00,87.68,87.89,86.84,86.95,53148.0,78.8645,79.0534,78.109,78.2079,53148.0
2022-01-18 10:00:00,86.94,87.07,86.45,86.92,30839.0,78.1989,78.3159,77.7582,78.1809,30839.0
2022-01-18 10:30:00,86.89,87.57,86.89,87.55,35327.0,78.154,78.7656,78.154,78.7476,35327.0
2022-01-18 11:00:00,87.57,87.81,87.38,87.65,34358.0,78.7656,78.9815,78.5947,78.8375,34358.0
2022-01-18 11:30:00,87.62,87.65,87.23,87.32,30985.0,78.8106,78.8375,78.4598,78.5407,30985.0
2022-01-18 12:00:00,87.31,87.44,87.18,87.28,37197.0,78.5317,78.6487,78.4148,78.5047,37197.0
2022-01-18 12:30:00,87.3,87.46,87.07,87.07,49285.0,78.5227,78.6666,78.3159,78.3159,49285.0
2022-01-18 13:00:00,87.04,87.47,87.03,87.31,31885.0,78.2889,78.6756,78.2799,78.5317,31885.0
2022-01-18 13:30:00,87.3,87.81,87.25,87.72,40406.0,78.5227,78.9815,78.4778,78.9005,40406.0
2022-01-18 14:00:00,87.73,87.89,87.64,87.81,57675.0,78.9095,79.0534,78.8286,78.9815,57675.0
2022-01-18 14:30:00,87.82,87.98,87.63,87.93,40945.0,78.9905,79.1344,78.8196,79.0894,40945.0
2022-01-18 15:00:00,87.91,87.94,87.64,87.7,62912.0,79.0714,79.0984,78.8286,78.8825,62912.0
2022-01-18 15:30:00,87.7,87.87,87.5,87.62,246695.0,78.8825,79.0354,78.7026,78.8106,246695.0
2022-01-19 09:30:00,87.84,88.22,87.51,87.88,34101.0,79.0084,79.3502,78.7116,79.0444,34101.0
2022-01-19 10:00:00,87.89,88.0,87.23,87.36,33752.0,79.0534,79.1524,78.4598,78.5767,33752.0
2022-01-19 10:30:00,87.36,87.98,87.29,87.86,18641.0,78.5767,79.1344,78.5137,79.0264,18641.0
2022-01-19 11:00:00,87.86,88.33,87.75,88.27,30156.0,79.0264,79.4492,78.9275,79.3952,30156.0
2022-01-19 11:30:00,88.22,88.27,88.13,88.25,14384.0,79.3502,79.3952,79.2693,79.3772,14384.0
2022-01-19 12:00:00,88.2,88.2,87.97,88.14,14827.0,79.3322,79.3322,79.1254,79.2783,14827.0
2022-01-19 12:30:00,88.17,88.17,87.81,87.94,28975.0,79.3053,79.3053,78.9815,79.0984,28975.0
2022-01-19 13:00:00,87.95,88.14,87.9,88.0,19729.0,79.1074,79.2783,79.0624,79.1524,19729.0
2022-01-19 13:30:00,87.95,87.95,87.63,87.65,17033.0,79.1074,79.1074,78.8196,78.8375,17033.0
2022-01-19 14:00:00,87.63,87.93,87.63,87.79,37223.0,78.8196,79.0894,78.8196,78.9635,37223.0
2022-01-19 14:30:00,87.78,88.03,87.71,87.98,23493.0,78.9545,79.1793,78.8915,79.1344,23493.0
2022-01-19 15:00:00,87.99,88.18,87.99,88.11,54824.0,79.1434,79.3143,79.1434,79.2513,54824.0
2022-01-19 15:30:00,88.07,88.1,87.56,87.64,229620.0,79.2153,79.2423,78.7566,78.8286,229620.0
2022-01-20 09:30:00,87.86,88.58,87.67,88.58,36127.0,79.0264,79.674,78.8555,79.674,36127.0
2022-01-20 10:00:00,88.6,88.73,88.36,88.46,16479.0,79.692,79.809,79.4762,79.5661,16479.0
2022-01-20 10:30:00,88.45,88.9,88.31,88.76,39694.0,79.5571,79.9619,79.4312,79.8359,39694.0
2022-01-20 11:00:00,88.82,88.95,88.63,88.94,16811.0,79.8899,80.0068,79.719,79.9978,16811.0
2022-01-20 11:30:00,88.96,89.06,88.69,88.83,32625.0,80.0158,80.1058,79.773,79.8989,32625.0
2022-01-20 12:00:00,88.88,88.88,88.69,88.8,13570.0,79.9439,79.9439,79.773,79.8719,13570.0
2022-01-20 12:30:00,88.82,88.9,88.72,88.73,14131.0,79.8899,79.9619,79.8,79.809,14131.0
2022-01-20 13:00:00,88.72,88.8,88.59,88.76,21589.0,79.8,79.8719,79.683,79.8359,21589.0
2022-01-20 13:30:00,88.77,88.85,88.58,88.72,24685.0,79.8449,79.9169,79.674,79.8,24685.0
2022-01-20 14:00:00,88.72,88.82,88.61,88.69,22296.0,79.8,79.8899,79.701,79.773,22296.0
2022-01-20 14:30:00,88.67,88.67,88.51,88.56,20988.0,79.755,79.755,79.6111,79.6561,20988.0
2022-01-20 15:00:00,88.56,88.57,88.14,88.29,40226.0,79.6561,79.665,79.2783,79.4132,40226.0
2022-01-20 15:30:00,88.24,88.32,87.76,87.88,217607.0,79.3682,79.4402,78.9365,79.0444,217607.0
2022-01-21 09:30:00,88.59,88.96,88.34,88.84,142264.0,79.683,80.0158,79.4582,79.9079,142264.0
2022-01-21 10:00:00,88.85,88.9,88.43,88.47,40629.0,79.9169,79.9619,79.5391,79.5751,40629.0
2022-01-21 10:30:00,88.46,88.74,88.19,88.73,40183.0,79.5661,79.818,79.3233,79.809,40183.0
2022-01-21 11:00:00,88.72,88.78,88.14,88.29,41575.0,79.8,79.8539,79.2783,79.4132,41575.0
2022-01-21 11:30:00,88.28,88.4,88.18,88.38,18085.0,79.4042,79.5121,79.3143,79.4942,18085.0
2022-01-21 12:00:00,88.38,88.53,88.15,88.46,34601.0,79.4942,79.6291,79.2873,79.5661,34601.0
2022-01-21 12:30:00,88.46,88.47,88.15,88.17,52733.0,79.5661,79.5751,79.2873,79.3053,52733.0
2022-01-21 13:00:00,88.19,88.25,87.96,88.03,18480.0,79.3233,79.3772,79.1164,79.1793,18480.0
2022-01-21 13:30:00,88.0,88.26,87.94,87.94,17241.0,79.1524,79.3862,79.0984,79.0984,17241.0
2022-01-21 14:00:00,87.94,88.18,87.89,88.1,32004.0,79.0984,79.3143,79.0534,79.2423,32004.0
2022-01-21 14:30:00,88.13,88.24,87.82,87.86,30245.0,79.2693,79.3682,78.9905,79.0264,30245.0
2022-01-21 15:00:00,87.85,87.94,87.58,87.68,51024.0,79.0174,79.0984,78.7746,78.8645,51024.0
2022-01-21 15:30:00,87.7,87.88,87.45,87.66,202305.0,78.8825,79.0444,78.6577,78.8465,202305.0
2022-01-24 09:30:00,87.46,88.13,86.94,87.0,80952.0,78.6666,79.2693,78.1989,78.2529,80952.0
2022-01-24 10:00:00,87.02,87.02,86.41,86.72,62435.0,78.2709,78.2709,77.7222,78.001,62435.0
2022-01-24 10:30:00,86.58,87.17,86.3,86.33,46862.0,77.8751,78.4058,77.6233,77.6503,46862.0
2022-01-24 11:00:00,86.25,86.37,85.79,86.28,49969.0,77.5783,77.6862,77.1646,77.6053,49969.0
2022-01-24 11:30:00,86.31,86.38,85.81,86.17,47301.0,77.6323,77.6952,77.1825,77.5063,47301.0
2022-01-24 12:00:00,86.16,86.24,85.91,85.98,29762.0,77.4974,77.5693,77.2725,77.3354,29762.0
2022-01-24 12:30:00,86.03,86.11,85.71,85.76,34050.0,77.3804,77.4524,77.0926,77.1376,34050.0
2022-01-24 13:00:00,85.75,85.81,85.32,85.69,38809.0,77.1286,77.1825,76.7418,77.0746,38809.0
2022-01-24 13:30:00,85.68,85.7,85.08,85.61,77305.0,77.0656,77.0836,76.5259,77.0026,77305.0
2022-01-24 14:00:00,85.59,85.89,84.78,84.82,65840.0,76.9847,77.2545,76.2561,76.2921,65840.0
2022-01-24 14:30:00,84.85,85.07,84.28,84.89,46959.0,76.3191,76.5169,75.8064,76.355,46959.0
2022-01-24 15:00:00,84.92,85.54,84.92,85.47,63444.0,76.382,76.9397,76.382,76.8767,63444.0
2022-01-24 15:30:00,85.47,86.68,85.43,86.41,373538.0,76.8767,77.9651,76.8407,77.7222,373538.0
2022-01-25 09:30:00,85.64,86.6,85.64,85.86,86937.0,77.0296,77.8931,77.0296,77.2275,86937.0
2022-01-25 10:00:00,85.92,86.11,85.32,86.11,43361.0,77.2815,77.4524,76.7418,77.4524,43361.0
2022-01-25 10:30:00,86.27,86.96,86.18,86.41,60910.0,77.5963,78.2169,77.5153,77.7222,60910.0
2022-01-25 11:00:00,86.35,86.43,85.69,86.12,39504.0,77.6682,77.7402,77.0746,77.4614,39504.0
2022-01-25 11:30:00,86.2,86.2,85.56,85.64,21931.0,77.5333,77.5333,76.9577,77.0296,21931.0
2022-01-25 12:00:00,85.61,86.4,85.57,86.34,24867.0,77.0026,77.7132,76.9667,77.6593,24867.0
2022-01-25 12:30:00,86.33,86.33,85.7,85.78,26218.0,77.6503,77.6503,77.0836,77.1556,26218.0
2022-01-25 13:00:00,85.74,86.1,85.68,86.07,22290.0,77.1196,77.4434,77.0656,77.4164,22290.0
2022-01-25 13:30:00,86.08,86.65,86.05,86.61,32290.0,77.4254,77.9381,77.3984,77.9021,32290.0
2022-01-25 14:00:00,86.58,86.6,86.33,86.33,33214.0,77.8751,77.8931,77.6503,77.6503,33214.0
2022-01-25 14:30:00,86.38,86.95,86.35,86.84,31066.0,77.6952,78.2079,77.6682,78.109,31066.0
2022-01-25 15:00:00,86.89,86.9,86.17,86.19,62770.0,78.154,78.163,77.5063,77.5243,62770.0
2022-01-25 15:30:00,86.13,86.29,85.91,86.0,262778.0,77.4704,77.6143,77.2725,77.3534,262778.0
2022-01-26 09:30:00,86.09,86.97,85.85,86.65,68085.0,77.4344,78.2259,77.2185,77.9381,68085.0
2022-01-26 10:00:00,86.66,86.89,86.37,86.47,34479.0,77.9471,78.154,77.6862,77.7762,34479.0
2022-01-26 10:30:00,86.47,86.48,86.21,86.38,35140.0,77.7762,77.7852,77.5423,77.6952,35140.0
2022-01-26 11:00:00,86.33,86.45,86.21,86.24,38926.0,77.6503,77.7582,77.5423,77.5693,38926.0
2022-01-26 11:30:00,86.25,86.4,85.92,86.15,33511.0,77.5783,77.7132,77.2815,77.4884,33511.0
2022-01-26 12:00:00,86.15,86.21,85.97,86.0,39041.0,77.4884,77.5423,77.3265,77.3534,39041.0
2022-01-26 12:30:00,85.99,86.07,85.73,85.81,21531.0,77.3444,77.4164,77.1106,77.1825,21531.0
2022-01-26 13:00:00,85.82,85.97,85.62,85.65,25776.0,77.1915,77.3265,77.0116,77.0386,25776.0
2022-01-26 13:30:00,85.66,85.84,85.61,85.8,17917.0,77.0476,77.2095,77.0026,77.1735,17917.0
2022-01-26 14:00:00,85.81,86.16,85.61,85.81,21228.0,77.1825,77.4974,77.0026,77.1825,21228.0
2022-01-26 14:30:00,85.75,85.91,85.37,85.6,56682.0,77.1286,77.2725,76.7868,76.9937,56682.0
2022-01-26 15:00:00,85.54,85.66,84.78,84.96,100636.0,76.9397,77.0476,76.2561,76.418,100636.0
2022-01-26 15:30:00,85.03,85.75,84.94,85.57,322091.0,76.481,77.1286,76.4,76.9667,322091.0
2022-01-27 09:30:00,86.29,86.92,86.02,86.85,198043.0,77.6143,78.1809,77.3714,78.118,198043.0
2022-01-27 10:00:00,86.92,87.13,86.44,86.44,69688.0,78.1809,78.3698,77.7492,77.7492,69688.0
2022-01-27 10:30:00,86.48,87.13,86.35,87.07,69284.0,77.7852,78.3698,77.6682,78.3159,69284.0
2022-01-27 11:00:00,87.1,87.19,86.61,86.72,77123.0,78.3428,78.4238,77.9021,78.001,77123.0
2022-01-27 11:30:00,86.73,87.04,86.72,87.01,57609.0,78.01,78.2889,78.001,78.2619,57609.0
2022-01-27 12:00:00,87.0,87.06,86.33,86.43,51410.0,78.2529,78.3069,77.6503,77.7402,51410.0
2022-01-27 12:30:00,86.45,86.48,85.89,86.21,33911.0,77.7582,77.7852,77.2545,77.5423,33911.0
2022-01-27 13:00:00,86.18,86.18,85.85,85.91,24369.0,77.5153,77.5153,77.2185,77.2725,24369.0
2022-01-27 13:30:00,85.93,86.03,85.77,85.95,42092.0,77.2905,77.3804,77.1466,77.3085,42092.0
2022-01-27 14:00:00,85.95,86.38,85.95,85.98,82483.0,77.3085,77.6952,77.3085,77.3354,82483.0
2022-01-27 14:30:00,85.99,86.4,85.96,86.03,63196.0,77.3444,77.7132,77.3175,77.3804,63196.0
2022-01-27 15:00:00,86.06,86.43,85.85,86.27,70447.0,77.4074,77.7402,77.2185,77.5963,70447.0
2022-01-27 15:30:00,86.28,86.56,86.12,86.32,333806.0,77.6053,77.8571,77.4614,77.6413,333806.0
2022-01-28 09:30:00,86.16,86.41,85.58,85.62,94630.0,77.4974,77.7222,76.9757,77.0116,94630.0
2022-01-28 10:00:00,85.58,86.11,85.52,86.06,57622.0,76.9757,77.4524,76.9217,77.4074,57622.0
2022-01-28 10:30:00,86.02,86.13,85.51,85.83,192503.0,77.3714,77.4704,76.9127,77.2005,192503.0
2022-01-28 11:00:00,85.83,85.96,85.42,85.9,211601.0,77.2005,77.3175,76.8318,77.2635,211601.0
2022-01-28 11:30:00,85.97,86.36,85.87,86.3,44957.0,77.3265,77.6772,77.2365,77.6233,44957.0
2022-01-28 12:00:00,86.31,86.74,86.13,86.67,69762.0,77.6323,78.019,77.4704,77.9561,69762.0
2022-01-28 12:30:00,86.65,86.87,86.46,86.82,48630.0,77.9381,78.136,77.7672,78.091,48630.0
2022-01-28 13:00:00,86.8,87.1,86.8,87.04,61674.0,78.073,78.3428,78.073,78.2889,61674.0
2022-01-28 13:30:00,87.07,87.23,86.97,86.97,77601.0,78.3159,78.4598,78.2259,78.2259,77601.0
2022-01-28 14:00:00,86.98,87.1,86.58,86.6,107672.0,78.2349,78.3428,77.8751,77.8931,107672.0
2022-01-28 14:30:00,86.56,87.13,86.42,87.12,172615.0,77.8571,78.3698,77.7312,78.3608,172615.0
2022-01-28 15:00:00,87.11,87.34,87.04,87.26,133109.0,78.3518,78.5587,78.2889,78.4868,133109.0
2022-01-28 15:30:00,87.26,87.65,87.05,87.64,590645.0,78.4868,78.8375,78.2979,78.8286,590645.0
2022-01-31 09:30:00,87.1,88.2,86.8,87.75,161898.0,78.3428,79.3322,78.073,78.9275,161898.0
2022-01-31 10:00:00,87.73,87.97,87.58,87.83,66213.0,78.9095,79.1254,78.7746,78.9994,66213.0
2022-01-31 10:30:00,87.79,87.81,87.53,87.63,56862.0,78.9635,78.9815,78.7296,78.8196,56862.0
2022-01-31 11:00:00,87.65,87.92,87.53,87.86,56005.0,78.8375,79.0804,78.7296,79.0264,56005.0
2022-01-31 11:30:00,87.82,87.94,87.68,87.89,45221.0,78.9905,79.0984,78.8645,79.0534,45221.0
2022-01-31 12:00:00,87.86,88.4,87.85,88.22,44707.0,79.0264,79.5121,79.0174,79.3502,44707.0
2022-01-31 12:30:00,88.2,88.22,87.99,88.06,40861.0,79.3322,79.3502,79.1434,79.2063,40861.0
2022-01-31 13:00:00,88.07,88.21,87.92,88.11,55766.0,79.2153,79.3412,79.0804,79.2513,55766.0
2022-01-31 13:30:00,88.12,88.23,88.05,88.16,55147.0,79.2603,79.3592,79.1973,79.2963,55147.0
2022-01-31 14:00:00,88.17,88.41,88.16,88.37,72879.0,79.3053,79.5211,79.2963,79.4852,72879.0
2022-01-31 14:30:00,88.4,88.51,88.36,88.43,74255.0,79.5121,79.6111,79.4762,79.5391,74255.0
2022-01-31 15:00:00,88.44,88.52,88.27,88.48,164596.0,79.5481,79.6201,79.3952,79.5841,164596.0
2022-01-31 15:30:00,88.48,88.83,88.38,88.72,444853.0,79.5841,79.8989,79.4942,79.8,444853.0
2022-02-01 09:30:00,88.62,89.11,88.18,88.49,141096.0,79.71,80.1508,79.3143,79.5931,141096.0
2022-02-01 10:00:00,88.56,88.62,87.39,87.42,52276.0,79.6561,79.71,78.6037,78.6307,52276.0
2022-02-01 10:30:00,87.35,87.75,87.24,87.73,50438.0,78.5677,78.9275,78.4688,78.9095,50438.0
2022-02-01 11:00:00,87.7,87.76,87.08,87.08,85406.0,78.8825,78.9365,78.3249,78.3249,85406.0
2022-02-01 11:30:00,87.1,87.31,86.95,87.12,69492.0,78.3428,78.5317,78.2079,78.3608,69492.0
2022-02-01 12:00:00,87.11,87.4,87.1,87.38,43204.0,78.3518,78.6127,78.3428,78.5947,43204.0
2022-02-01 12:30:00,87.37,87.4,87.14,87.23,53740.0,78.5857,78.6127,78.3788,78.4598,53740.0
2022-02-01 13:00:00,87.24,87.53,87.17,87.5,46184.0,78.4688,78.7296,78.4058,78.7026,46184.0
2022-02-01 13:30:00,87.48,87.86,87.47,87.8,60322.0,78.6846,79.0264,78.6756,78.9725,60322.0
2022-02-01 14:00:00,87.77,87.8,87.54,87.69,172174.0,78.9455,78.9725,78.7386,78.8735,172174.0
2022-02-01 14:30:00,87.68,87.7,87.39,87.48,156789.0,78.8645,78.8825,78.6037,78.6846,156789.0
2022-02-01 15:00:00,87.46,87.87,87.44,87.82,86981.0,78.6666,79.0354,78.6487,78.9905,86981.0
2022-02-01 15:30:00,87.8,87.91,87.57,87.59,320321.0,78.9725,79.0714,78.7656,78.7836,320321.0
2022-02-02 09:30:00,87.55,87.99,87.46,87.67,74670.0,78.7476,79.1434,78.6666,78.8555,74670.0
2022-02-02 10:00:00,87.69,87.91,87.47,87.67,37974.0,78.8735,79.0714,78.6756,78.8555,37974.0
2022-02-02 10:30:00,87.64,87.97,87.49,87.85,50666.0,78.8286,79.1254,78.6936,79.0174,50666.0
2022-02-02 11:00:00,87.82,88.51,87.82,88.51,46586.0,78.9905,79.6111,78.9905,79.6111,46586.0
2022-02-02 11:30:00,88.51,88.63,88.34,88.36,20155.0,79.6111,79.719,79.4582,79.4762,20155.0
2022-02-02 12:00:00,88.33,88.43,88.15,88.35,19531.0,79.4492,79.5391,79.2873,79.4672,19531.0
2022-02-02 12:30:00,88.32,88.49,88.25,88.39,14718.0,79.4402,79.5931,79.3772,79.5031,14718.0
2022-02-02 13:00:00,88.39,88.58,88.39,88.57,18247.0,79.5031,79.674,79.5031,79.665,18247.0
2022-02-02 13:30:00,88.59,88.77,88.53,88.72,27148.0,79.683,79.8449,79.6291,79.8,27148.0
2022-02-02 14:00:00,88.66,88.79,88.59,88.74,27537.0,79.746,79.8629,79.683,79.818,27537.0
2022-02-02 14:30:00,88.73,88.77,88.57,88.61,32348.0,79.809,79.8449,79.665,79.701,32348.0
2022-02-02 15:00:00,88.61,88.61,88.38,88.48,47395.0,79.701,79.701,79.4942,79.5841,47395.0
2022-02-02 15:30:00,88.53,88.71,88.48,88.56,180853.0,79.6291,79.791,79.5841,79.6561,180853.0
2022-02-03 09:30:00,88.78,89.19,88.05,88.19,59263.0,79.8539,80.2227,79.1973,79.3233,59263.0
2022-02-03 10:00:00,88.21,88.53,88.09,88.3,26355.0,79.3412,79.6291,79.2333,79.4222,26355.0
2022-02-03 10:30:00,88.32,88.68,88.27,88.38,15764.0,79.4402,79.764,79.3952,79.4942,15764.0
2022-02-03 11:00:00,88.4,88.6,88.4,88.55,28877.0,79.5121,79.692,79.5121,79.6471,28877.0
2022-02-03 11:30:00,88.58,88.61,88.34,88.48,26270.0,79.674,79.701,79.4582,79.5841,26270.0
2022-02-03 12:00:00,88.48,88.53,88.22,88.29,18788.0,79.5841,79.6291,79.3502,79.4132,18788.0
2022-02-03 12:30:00,88.32,88.43,88.16,88.42,17002.0,79.4402,79.5391,79.2963,79.5301,17002.0
2022-02-03 13:00:00,88.42,88.5,88.33,88.35,15625.0,79.5301,79.6021,79.4492,79.4672,15625.0
2022-02-03 13:30:00,88.33,88.45,88.24,88.32,20548.0,79.4492,79.5571,79.3682,79.4402,20548.0
2022-02-03 14:00:00,88.33,88.34,88.08,88.18,25697.0,79.4492,79.4582,79.2243,79.3143,25697.0
2022-02-03 14:30:00,88.14,88.18,87.94,88.17,33643.0,79.2783,79.3143,79.0984,79.3053,33643.0
2022-02-03 15:00:00,88.19,88.39,88.11,88.25,45939.0,79.3233,79.5031,79.2513,79.3772,45939.0
2022-02-03 15:30:00,88.24,88.33,87.89,88.0,181576.0,79.3682,79.4492,79.0534,79.1524,181576.0
2022-02-04 09:30:00,87.29,87.93,87.16,87.48,31958.0,78.5137,79.0894,78.3968,78.6846,31958.0
2022-02-04 10:00:00,87.46,87.5,86.47,86.48,21460.0,78.6666,78.7026,77.7762,77.7852,21460.0
2022-02-04 10:30:00,86.53,86.79,86.28,86.69,27896.0,77.8302,78.064,77.6053,77.9741,27896.0
2022-02-04 11:00:00,86.63,87.09,86.62,87.04,16522.0,77.9201,78.3338,77.9111,78.2889,16522.0
2022-02-04 11:30:00,87.01,87.18,87.01,87.08,18964.0,78.2619,78.4148,78.2619,78.3249,18964.0
2022-02-04 12:00:00,87.13,87.25,87.07,87.25,11720.0,78.3698,78.4778,78.3159,78.4778,11720.0
2022-02-04 12:30:00,87.22,87.28,87.12,87.21,15154.0,78.4508,78.5047,78.3608,78.4418,15154.0
2022-02-04 13:00:00,87.23,87.49,87.21,87.38,44204.0,78.4598,78.6936,78.4418,78.5947,44204.0
2022-02-04 13:30:00,87.35,87.38,87.12,87.15,27357.0,78.5677,78.5947,78.3608,78.3878,27357.0
2022-02-04 14:00:00,87.17,87.24,87.03,87.09,24520.0,78.4058,78.4688,78.2799,78.3338,24520.0
2022-02-04 14:30:00,87.09,87.32,87.07,87.31,45246.0,78.3338,78.5407,78.3159,78.5317,45246.0
2022-02-04 15:00:00,87.33,87.61,87.25,87.49,38052.0,78.5497,78.8016,78.4778,78.6936,38052.0
2022-02-04 15:30:00,87.5,87.51,86.87,86.88,132769.0,78.7026,78.7116,78.136,78.145,132769.0
2022-02-07 09:30:00,86.67,86.96,86.4,86.49,33403.0,77.9561,78.2169,77.7132,77.7942,33403.0
2022-02-07 10:00:00,86.55,87.03,86.55,86.99,27002.0,77.8481,78.2799,77.8481,78.2439,27002.0
2022-02-07 10:30:00,87.0,87.03,86.63,86.67,26081.0,78.2529,78.2799,77.9201,77.9561,26081.0
2022-02-07 11:00:00,86.64,86.87,86.48,86.83,19825.0,77.9291,78.136,77.7852,78.1,19825.0
2022-02-07 11:30:00,86.88,87.27,86.88,87.25,36353.0,78.145,78.4958,78.145,78.4778,36353.0
2022-02-07 12:00:00,87.24,87.24,86.99,87.09,26992.0,78.4688,78.4688,78.2439,78.3338,26992.0
2022-02-07 12:30:00,87.12,87.26,87.06,87.11,39806.0,78.3608,78.4868,78.3069,78.3518,39806.0
2022-02-07 13:00:00,87.12,87.29,87.03,87.25,23649.0,78.3608,78.5137,78.2799,78.4778,23649.0
2022-02-07 13:30:00,87.26,87.35,87.2,87.35,26472.0,78.4868,78.5677,78.4328,78.5677,26472.0
2022-02-07 14:00:00,87.34,87.52,87.25,87.42,45240.0,78.5587,78.7206,78.4778,78.6307,45240.0
2022-02-07 14:30:00,87.42,87.61,87.41,87.55,33857.0,78.6307,78.8016,78.6217,78.7476,33857.0
2022-02-07 15:00:00,87.56,87.63,87.38,87.38,46679.0,78.7566,78.8196,78.5947,78.5947,46679.0
2022-02-07 15:30:00,87.38,87.51,87.06,87.35,234722.0,78.5947,78.7116,78.3069,78.5677,234722.0
2022-02-08 09:30:00,87.7,87.71,87.16,87.62,36361.0,78.8825,78.8915,78.3968,78.8106,36361.0
2022-02-08 10:00:00,87.66,87.81,87.25,87.54,45063.0,78.8465,78.9815,78.4778,78.7386,45063.0
2022-02-08 10:30:00,87.53,87.62,87.29,87.39,14728.0,78.7296,78.8106,78.5137,78.6037,14728.0
2022-02-08 11:00:00,87.32,87.51,87.32,87.49,14904.0,78.5407,78.7116,78.5407,78.6936,14904.0
2022-02-08 11:30:00,87.46,87.84,87.46,87.84,46368.0,78.6666,79.0084,78.6666,79.0084,46368.0
2022-02-08 12:00:00,87.84,87.9,87.67,87.69,26788.0,79.0084,79.0624,78.8555,78.8735,26788.0
2022-02-08 12:30:00,87.7,87.75,87.57,87.67,18412.0,78.8825,78.9275,78.7656,78.8555,18412.0
2022-02-08 13:00:00,87.7,87.78,87.5,87.53,22202.0,78.8825,78.9545,78.7026,78.7296,22202.0
2022-02-08 13:30:00,87.54,87.85,87.52,87.76,38756.0,78.7386,79.0174,78.7206,78.9365,38756.0
2022-02-08 14:00:00,87.75,87.75,87.39,87.46,21860.0,78.9275,78.9275,78.6037,78.6666,21860.0
2022-02-08 14:30:00,87.48,87.54,87.2,87.25,30906.0,78.6846,78.7386,78.4328,78.4778,30906.0
2022-02-08 15:00:00,87.28,87.55,87.22,87.46,27174.0,78.5047,78.7476,78.4508,78.6666,27174.0
2022-02-08 15:30:00,87.46,87.55,87.27,87.4,177929.0,78.6666,78.7476,78.4958,78.6127,177929.0
2022-02-09 09:30:00,87.92,88.24,87.89,87.93,28549.0,79.0804,79.3682,79.0534,79.0894,28549.0
2022-02-09 10:00:00,87.87,88.1,87.71,87.89,38125.0,79.0354,79.2423,78.8915,79.0534,38125.0
2022-02-09 10:30:00,87.86,87.91,87.64,87.74,15254.0,79.0264,79.0714,78.8286,78.9185,15254.0
2022-02-09 11:00:00,87.71,87.71,87.36,87.6,26411.0,78.8915,78.8915,78.5767,78.7926,26411.0
2022-02-09 11:30:00,87.57,87.66,87.45,87.66,20521.0,78.7656,78.8465,78.6577,78.8465,20521.0
2022-02-09 12:00:00,87.67,87.77,87.64,87.74,45263.0,78.8555,78.9455,78.8286,78.9185,45263.0
2022-02-09 12:30:00,87.73,87.93,87.69,87.9,20565.0,78.9095,79.0894,78.8735,79.0624,20565.0
2022-02-09 13:00:00,87.92,87.97,87.74,87.8,13258.0,79.0804,79.1254,78.9185,78.9725,13258.0
2022-02-09 13:30:00,87.79,87.84,87.7,87.72,21373.0,78.9635,79.0084,78.8825,78.9005,21373.0
2022-02-09 14:00:00,87.71,87.88,87.6,87.85,48387.0,78.8915,79.0444,78.7926,79.0174,48387.0
2022-02-09 14:30:00,87.85,87.9,87.58,87.69,34534.0,79.0174,79.0624,78.7746,78.8735,34534.0
2022-02-09 15:00:00,87.7,87.71,87.51,87.61,29878.0,78.8825,78.8915,78.7116,78.8016,29878.0
2022-02-09 15:30:00,87.63,87.8,87.52,87.73,209143.0,78.8196,78.9725,78.7206,78.9095,209143.0
2022-02-10 09:30:00,86.97,87.42,86.62,87.27,67051.0,78.2259,78.6307,77.9111,78.4958,67051.0
2022-02-10 10:00:00,87.31,87.35,87.01,87.01,41748.0,78.5317,78.5677,78.2619,78.2619,41748.0
2022-02-10 10:30:00,86.96,87.16,86.71,86.86,33863.0,78.2169,78.3968,77.9921,78.127,33863.0
2022-02-10 11:00:00,86.81,87.08,86.7,86.71,18754.0,78.082,78.3249,77.9831,77.9921,18754.0
2022-02-10 11:30:00,86.7,87.02,86.59,86.83,35606.0,77.9831,78.2709,77.8841,78.1,35606.0
2022-02-10 12:00:00,86.83,86.83,86.35,86.41,17713.0,78.1,78.1,77.6682,77.7222,17713.0
2022-02-10 12:30:00,86.41,86.47,86.04,86.09,22238.0,77.7222,77.7762,77.3894,77.4344,22238.0
2022-02-10 13:00:00,86.1,86.27,85.96,86.09,24594.0,77.4434,77.5963,77.3175,77.4344,24594.0
2022-02-10 13:30:00,86.06,86.21,85.94,86.08,33637.0,77.4074,77.5423,77.2995,77.4254,33637.0
2022-02-10 14:00:00,86.07,86.13,85.76,85.86,28940.0,77.4164,77.4704,77.1376,77.2275,28940.0
2022-02-10 14:30:00,85.83,85.85,85.46,85.61,34148.0,77.2005,77.2185,76.8677,77.0026,34148.0
2022-02-10 15:00:00,85.58,86.02,85.51,85.87,59606.0,76.9757,77.3714,76.9127,77.2365,59606.0
2022-02-10 15:30:00,85.87,85.89,85.37,85.56,200947.0,77.2365,77.2545,76.7868,76.9577,200947.0
2022-02-11 09:30:00,85.79,86.23,85.7,86.13,33360.0,77.1646,77.5603,77.0836,77.4704,33360.0
2022-02-11 10:00:00,86.15,86.28,85.98,86.14,17390.0,77.4884,77.6053,77.3354,77.4794,17390.0
2022-02-11 10:30:00,86.1,86.21,85.83,85.9,20557.0,77.4434,77.5423,77.2005,77.2635,20557.0
2022-02-11 11:00:00,85.92,86.07,85.78,85.9,20522.0,77.2815,77.4164,77.1556,77.2635,20522.0
2022-02-11 11:30:00,85.92,86.31,85.87,86.16,32651.0,77.2815,77.6323,77.2365,77.4974,32651.0
2022-02-11 12:00:00,86.2,86.26,86.0,86.12,27650.0,77.5333,77.5873,77.3534,77.4614,27650.0
2022-02-11 12:30:00,86.1,86.21,85.92,86.1,21002.0,77.4434,77.5423,77.2815,77.4434,21002.0
2022-02-11 13:00:00,86.14,86.23,85.96,86.03,23225.0,77.4794,77.5603,77.3175,77.3804,23225.0
2022-02-11 13:30:00,86.01,86.01,85.31,85.4,63116.0,77.3624,77.3624,76.7328,76.8138,63116.0
2022-02-11 14:00:00,85.37,85.84,85.28,85.61,52075.0,76.7868,77.2095,76.7058,77.0026,52075.0
2022-02-11 14:30:00,85.61,85.94,85.57,85.83,44382.0,77.0026,77.2995,76.9667,77.2005,44382.0
2022-02-11 15:00:00,85.8,86.05,85.66,85.97,82984.0,77.1735,77.3984,77.0476,77.3265,82984.0
2022-02-11 15:30:00,85.95,86.16,85.61,85.7,252824.0,77.3085,77.4974,77.0026,77.0836,252824.0
2022-02-14 09:30:00,86.21,86.46,85.7,85.78,64722.0,77.5423,77.7672,77.0836,77.1556,64722.0
2022-02-14 10:00:00,85.86,85.91,85.23,85.47,30314.0,77.2275,77.2725,76.6609,76.8767,30314.0
2022-02-14 10:30:00,85.39,85.41,84.63,84.73,36362.0,76.8048,76.8228,76.1212,76.2111,36362.0
2022-02-14 11:00:00,84.68,84.74,84.14,84.46,48112.0,76.1662,76.2201,75.6804,75.9683,48112.0
2022-02-14 11:30:00,84.45,84.72,84.42,84.68,26442.0,75.9593,76.2021,75.9323,76.1662,26442.0
2022-02-14 12:00:00,84.66,84.8,84.44,84.76,42398.0,76.1482,76.2741,75.9503,76.2381,42398.0
2022-02-14 12:30:00,84.74,85.08,84.68,85.08,16891.0,76.2201,76.5259,76.1662,76.5259,16891.0
2022-02-14 13:00:00,85.11,85.19,85.03,85.07,31239.0,76.5529,76.6249,76.481,76.5169,31239.0
2022-02-14 13:30:00,85.07,85.07,84.58,84.62,24854.0,76.5169,76.5169,76.0762,76.1122,24854.0
2022-02-14 14:00:00,84.57,84.81,84.38,84.59,45800.0,76.0672,76.2831,75.8963,76.0852,45800.0
2022-02-14 14:30:00,84.54,85.02,84.54,84.89,24665.0,76.0402,76.472,76.0402,76.355,24665.0
2022-02-14 15:00:00,84.93,85.34,84.92,85.16,75041.0,76.391,76.7598,76.382,76.5979,75041.0
2022-02-14 15:30:00,85.15,85.37,85.06,85.13,278577.0,76.5889,76.7868,76.5079,76.5709,278577.0
2022-02-15 09:30:00,85.64,86.05,84.97,85.01,45871.0,77.0296,77.3984,76.427,76.463,45871.0
2022-02-15 10:00:00,85.01,85.56,85.01,85.42,24693.0,76.463,76.9577,76.463,76.8318,24693.0
2022-02-15 10:30:00,85.42,85.64,85.3,85.41,32924.0,76.8318,77.0296,76.7238,76.8228,32924.0
2022-02-15 11:00:00,85.44,85.45,84.73,84.79,43860.0,76.8497,76.8587,76.2111,76.2651,43860.0
2022-02-15 11:30:00,84.83,84.94,84.61,84.94,41374.0,76.3011,76.4,76.1032,76.4,41374.0
2022-02-15 12:00:00,84.92,85.07,84.81,85.05,15483.0,76.382,76.5169,76.2831,76.499,15483.0
2022-02-15 12:30:00,85.03,85.19,85.01,85.03,18108.0,76.481,76.6249,76.463,76.481,18108.0
2022-02-15 13:00:00,85.05,85.26,85.04,85.26,31945.0,76.499,76.6878,76.49,76.6878,31945.0
2022-02-15 13:30:00,85.27,85.28,85.08,85.08,14028.0,76.6968,76.7058,76.5259,76.5259,14028.0
2022-02-15 14:00:00,85.05,85.05,84.51,84.58,66208.0,76.499,76.499,76.0132,76.0762,66208.0
2022-02-15 14:30:00,84.6,84.66,84.23,84.31,27739.0,76.0942,76.1482,75.7614,75.8334,27739.0
2022-02-15 15:00:00,84.3,84.34,84.01,84.23,81646.0,75.8244,75.8603,75.5635,75.7614,81646.0
2022-02-15 15:30:00,84.21,84.41,83.96,84.39,153036.0,75.7434,75.9233,75.5185,75.9053,153036.0
2022-02-16 09:30:00,84.41,84.58,84.24,84.26,25693.0,75.9233,76.0762,75.7704,75.7884,25693.0
2022-02-16 10:00:00,84.26,84.36,83.91,83.92,17778.0,75.7884,75.8783,75.4736,75.4826,17778.0
2022-02-16 10:30:00,83.93,83.98,83.54,83.64,15798.0,75.4916,75.5365,75.1408,75.2307,15798.0
2022-02-16 11:00:00,83.66,83.95,83.63,83.93,19801.0,75.2487,75.5095,75.2217,75.4916,19801.0
2022-02-16 11:30:00,83.94,84.08,83.76,84.06,20822.0,75.5006,75.6265,75.3387,75.6085,20822.0
2022-02-16 12:00:00,84.07,84.33,84.04,84.3,18824.0,75.6175,75.8513,75.5905,75.8244,18824.0
2022-02-16 12:30:00,84.29,84.41,84.16,84.4,20330.0,75.8154,75.9233,75.6984,75.9143,20330.0
2022-02-16 13:00:00,84.4,84.45,84.21,84.26,13760.0,75.9143,75.9593,75.7434,75.7884,13760.0
2022-02-16 13:30:00,84.27,84.33,83.96,84.02,16482.0,75.7974,75.8513,75.5185,75.5725,16482.0
2022-02-16 14:00:00,84.09,84.46,84.02,84.44,13243.0,75.6355,75.9683,75.5725,75.9503,13243.0
2022-02-16 14:30:00,84.43,84.57,84.31,84.55,19237.0,75.9413,76.0672,75.8334,76.0492,19237.0
2022-02-16 15:00:00,84.54,84.7,84.5,84.7,23858.0,76.0402,76.1841,76.0043,76.1841,23858.0
2022-02-16 15:30:00,84.69,84.88,84.41,84.46,125720.0,76.1751,76.346,75.9233,75.9683,125720.0
2022-02-17 09:30:00,84.35,84.58,83.55,83.57,22901.0,75.8693,76.0762,75.1498,75.1678,22901.0
2022-02-17 10:00:00,83.7,84.1,83.62,84.02,18238.0,75.2847,75.6445,75.2127,75.5725,18238.0
2022-02-17 10:30:00,83.96,84.18,83.94,84.1,27979.0,75.5185,75.7164,75.5006,75.6445,27979.0
2022-02-17 11:00:00,84.16,84.26,83.82,83.91,15167.0,75.6984,75.7884,75.3926,75.4736,15167.0
2022-02-17 11:30:00,83.91,84.47,83.81,84.33,18098.0,75.4736,75.9773,75.3836,75.8513,18098.0
2022-02-17 12:00:00,84.26,84.63,84.25,84.59,13378.0,75.7884,76.1212,75.7794,76.0852,13378.0
2022-02-17 12:30:00,84.59,84.6,84.39,84.47,15469.0,76.0852,76.0942,75.9053,75.9773,15469.0
2022-02-17 13:00:00,84.52,84.82,84.51,84.81,10285.0,76.0222,76.2921,76.0132,76.2831,10285.0
2022-02-17 13:30:00,84.79,85.04,84.77,84.96,15973.0,76.2651,76.49,76.2471,76.418,15973.0
2022-02-17 14:00:00,84.94,85.02,84.7,84.71,31777.0,76.4,76.472,76.1841,76.1931,31777.0
2022-02-17 14:30:00,84.71,84.81,84.63,84.73,22147.0,76.1931,76.2831,76.1212,76.2111,22147.0
2022-02-17 15:00:00,84.74,84.9,84.37,84.59,68465.0,76.2201,76.364,75.8873,76.0852,68465.0
2022-02-17 15:30:00,84.61,84.76,84.23,84.45,299548.0,76.1032,76.2381,75.7614,75.9593,299548.0
2022-02-18 09:30:00,83.54,85.43,83.5,84.99,156412.0,75.1408,76.8407,75.1048,76.445,156412.0
2022-02-18 10:00:00,84.97,85.38,84.47,85.01,57754.0,76.427,76.7958,75.9773,76.463,57754.0
2022-02-18 10:30:00,84.97,85.27,84.85,84.98,38212.0,76.427,76.6968,76.3191,76.436,38212.0
2022-02-18 11:00:00,85.01,85.14,84.41,84.51,54511.0,76.463,76.5799,75.9233,76.0132,54511.0
2022-02-18 11:30:00,84.46,84.72,84.13,84.16,32548.0,75.9683,76.2021,75.6715,75.6984,32548.0
2022-02-18 12:00:00,84.2,84.41,84.11,84.41,24298.0,75.7344,75.9233,75.6535,75.9233,24298.0
2022-02-18 12:30:00,84.34,84.47,84.02,84.02,26184.0,75.8603,75.9773,75.5725,75.5725,26184.0
2022-02-18 13:00:00,84.04,84.46,84.01,84.27,21296.0,75.5905,75.9683,75.5635,75.7974,21296.0
2022-02-18 13:30:00,84.27,84.6,84.19,84.59,59124.0,75.7974,76.0942,75.7254,76.0852,59124.0
2022-02-18 14:00:00,84.61,84.93,84.5,84.88,30410.0,76.1032,76.391,76.0043,76.346,30410.0
2022-02-18 14:30:00,84.85,84.94,84.52,84.87,27632.0,76.3191,76.4,76.0222,76.3371,27632.0
2022-02-18 15:00:00,84.89,84.93,84.65,84.68,51166.0,76.355,76.391,76.1392,76.1662,51166.0
2022-02-18 15:30:00,84.68,84.79,84.37,84.71,190762.0,76.1662,76.2651,75.8873,76.1931,190762.0
2022-02-22 09:30:00,85.29,85.81,83.98,84.87,76923.0,76.7148,77.1825,75.5365,76.3371,76923.0
2022-02-22 10:00:00,84.88,85.06,84.62,84.99,35532.0,76.346,76.5079,76.1122,76.445,35532.0
2022-02-22 10:30:00,85.01,85.14,84.59,84.73,33777.0,76.463,76.5799,76.0852,76.2111,33777.0
2022-02-22 11:00:00,84.74,85.4,84.74,85.32,20869.0,76.2201,76.8138,76.2201,76.7418,20869.0
2022-02-22 11:30:00,85.29,85.51,85.08,85.37,23719.0,76.7148,76.9127,76.5259,76.7868,23719.0
2022-02-22 12:00:00,85.39,85.44,85.21,85.25,18837.0,76.8048,76.8497,76.6429,76.6788,18837.0
2022-02-22 12:30:00,85.21,85.24,84.92,84.92,21513.0,76.6429,76.6699,76.382,76.382,21513.0
2022-02-22 13:00:00,84.93,85.0,84.63,84.91,15806.0,76.391,76.454,76.1212,76.373,15806.0
2022-02-22 13:30:00,84.89,84.95,84.7,84.8,20199.0,76.355,76.409,76.1841,76.2741,20199.0
2022-02-22 14:00:00,84.77,84.92,84.56,84.66,22174.0,76.2471,76.382,76.0582,76.1482,22174.0
2022-02-22 14:30:00,84.71,85.07,84.67,84.92,26832.0,76.1931,76.5169,76.1572,76.382,26832.0
2022-02-22 15:00:00,84.9,85.08,84.83,85.06,44417.0,76.364,76.5259,76.3011,76.5079,44417.0
2022-02-22 15:30:00,85.05,85.08,84.61,84.92,148470.0,76.499,76.5259,76.1032,76.382,148470.0
2022-02-23 09:30:00,84.91,85.21,84.68,84.84,28756.0,76.373,76.6429,76.1662,76.3101,28756.0
2022-02-23 10:00:00,84.84,84.84,84.41,84.52,45816.0,76.3101,76.3101,75.9233,76.0222,45816.0
2022-02-23 10:30:00,84.51,84.71,84.41,84.55,29703.0,76.0132,76.1931,75.9233,76.0492,29703.0
2022-02-23 11:00:00,84.53,84.92,84.53,84.69,45319.0,76.0312,76.382,76.0312,76.1751,45319.0
2022-02-23 11:30:00,84.66,84.66,84.46,84.52,8721.0,76.1482,76.1482,75.9683,76.0222,8721.0
2022-02-23 12:00:00,84.42,84.47,84.32,84.43,10457.0,75.9323,75.9773,75.8423,75.9413,10457.0
2022-02-23 12:30:00,84.41,84.47,84.21,84.34,15389.0,75.9233,75.9773,75.7434,75.8603,15389.0
2022-02-23 13:00:00,84.32,84.36,84.12,84.2,16376.0,75.8423,75.8783,75.6625,75.7344,16376.0
2022-02-23 13:30:00,84.22,84.51,84.09,84.45,19986.0,75.7524,76.0132,75.6355,75.9593,19986.0
2022-02-23 14:00:00,84.43,84.43,84.03,84.08,22551.0,75.9413,75.9413,75.5815,75.6265,22551.0
2022-02-23 14:30:00,84.12,84.14,83.83,83.93,25698.0,75.6625,75.6804,75.4016,75.4916,25698.0
2022-02-23 15:00:00,83.92,84.08,83.81,84.03,30369.0,75.4826,75.6265,75.3836,75.5815,30369.0
2022-02-23 15:30:00,84.01,84.04,83.65,83.77,147290.0,75.5635,75.5905,75.2397,75.3476,147290.0
2022-02-24 09:30:00,83.29,83.68,82.6,83.05,87633.0,74.9159,75.2667,74.2953,74.7,87633.0
2022-02-24 10:00:00,83.18,83.28,82.15,82.5,53197.0,74.817,74.9069,73.8905,74.2053,53197.0
2022-02-24 10:30:00,82.55,82.84,82.12,82.25,48587.0,74.2503,74.5111,73.8635,73.9805,48587.0
2022-02-24 11:00:00,82.27,82.41,82.05,82.07,39202.0,73.9985,74.1244,73.8006,73.8186,39202.0
2022-02-24 11:30:00,82.05,82.34,81.86,82.28,22839.0,73.8006,74.0614,73.6297,74.0075,22839.0
2022-02-24 12:00:00,82.26,82.34,81.95,82.04,21909.0,73.9895,74.0614,73.7106,73.7916,21909.0
2022-02-24 12:30:00,82.05,82.36,81.77,82.19,27651.0,73.8006,74.0794,73.5487,73.9265,27651.0
2022-02-24 13:00:00,82.17,82.41,82.11,82.18,21461.0,73.9085,74.1244,73.8545,73.9175,21461.0
2022-02-24 13:30:00,82.17,82.38,81.9,82.17,25282.0,73.9085,74.0974,73.6657,73.9085,25282.0
2022-02-24 14:00:00,82.21,82.74,82.14,82.69,21595.0,73.9445,74.4212,73.8815,74.3762,21595.0
2022-02-24 14:30:00,82.71,82.89,82.59,82.84,38466.0,74.3942,74.5561,74.2863,74.5111,38466.0
2022-02-24 15:00:00,82.84,83.01,82.61,82.65,44474.0,74.5111,74.6641,74.3043,74.3403,44474.0
2022-02-24 15:30:00,82.64,83.51,82.62,83.25,195391.0,74.3313,75.1138,74.3133,74.8799,195391.0
2022-02-25 09:30:00,84.1,85.0,84.05,84.19,72438.0,75.6445,76.454,75.5995,75.7254,72438.0
2022-02-25 10:00:00,84.19,84.67,83.99,84.39,69973.0,75.7254,76.1572,75.5455,75.9053,69973.0
2022-02-25 10:30:00,84.42,84.62,84.21,84.54,43041.0,75.9323,76.1122,75.7434,76.0402,43041.0
2022-02-25 11:00:00,84.56,85.04,84.5,84.91,31451.0,76.0582,76.49,76.0043,76.373,31451.0
2022-02-25 11:30:00,84.9,85.23,84.75,85.19,21854.0,76.364,76.6609,76.2291,76.6249,21854.0
2022-02-25 12:00:00,85.19,85.41,85.01,85.36,70017.0,76.6249,76.8228,76.463,76.7778,70017.0
2022-02-25 12:30:00,85.31,85.61,85.27,85.53,27537.0,76.7328,77.0026,76.6968,76.9307,27537.0
2022-02-25 13:00:00,85.49,85.7,85.45,85.69,25699.0,76.8947,77.0836,76.8587,77.0746,25699.0
2022-02-25 13:30:00,85.67,86.06,85.59,85.92,43397.0,77.0566,77.4074,76.9847,77.2815,43397.0
2022-02-25 14:00:00,85.9,86.05,85.76,85.84,32503.0,77.2635,77.3984,77.1376,77.2095,32503.0
2022-02-25 14:30:00,85.85,85.91,85.61,85.71,41982.0,77.2185,77.2725,77.0026,77.0926,41982.0
2022-02-25 15:00:00,85.7,85.75,85.53,85.56,37492.0,77.0836,77.1286,76.9307,76.9577,37492.0
2022-02-25 15:30:00,85.57,86.05,85.41,86.04,178092.0,76.9667,77.3984,76.8228,77.3894,178092.0
2022-02-28 09:30:00,85.32,86.0,85.02,85.75,46946.0,76.7418,77.3534,76.472,77.1286,46946.0
2022-02-28 10:00:00,85.73,86.0,85.7,85.78,24789.0,77.1106,77.3534,77.0836,77.1556,24789.0
2022-02-28 10:30:00,85.73,86.06,85.73,85.9,24729.0,77.1106,77.4074,77.1106,77.2635,24729.0
2022-02-28 11:00:00,85.87,86.18,85.87,86.15,21956.0,77.2365,77.5153,77.2365,77.4884,21956.0
2022-02-28 11:30:00,86.08,86.14,85.82,86.04,27868.0,77.4254,77.4794,77.1915,77.3894,27868.0
2022-02-28 12:00:00,86.03,86.11,85.74,85.74,15422.0,77.3804,77.4524,77.1196,77.1196,15422.0
2022-02-28 12:30:00,85.78,85.81,85.67,85.68,12634.0,77.1556,77.1825,77.0566,77.0656,12634.0
2022-02-28 13:00:00,85.7,85.96,85.64,85.75,44127.0,77.0836,77.3175,77.0296,77.1286,44127.0
2022-02-28 13:30:00,85.7,86.0,85.6,85.86,15815.0,77.0836,77.3534,76.9937,77.2275,15815.0
2022-02-28 14:00:00,85.78,85.9,85.22,85.33,28410.0,77.1556,77.2635,76.6519,76.7508,28410.0
2022-02-28 14:30:00,85.28,85.68,85.25,85.62,25138.0,76.7058,77.0656,76.6788,77.0116,25138.0
2022-02-28 15:00:00,85.6,85.82,85.49,85.71,38726.0,76.9937,77.1915,76.8947,77.0926,38726.0
2022-02-28 15:30:00,85.7,86.08,85.5,85.92,305727.0,77.0836,77.4254,76.9037,77.2815,305727.0
2022-03-01 09:30:00,85.9,86.38,85.44,85.48,88023.0,77.2635,77.6952,76.8497,76.8857,88023.0
2022-03-01 10:00:00,85.36,85.64,85.03,85.09,35482.0,76.7778,77.0296,76.481,76.5349,35482.0
2022-03-01 10:30:00,85.11,85.17,84.79,84.99,34256.0,76.5529,76.6069,76.2651,76.445,34256.0
2022-03-01 11:00:00,84.99,85.33,84.99,85.22,38825.0,76.445,76.7508,76.445,76.6519,38825.0
2022-03-01 11:30:00,85.21,85.24,84.38,84.41,23781.0,76.6429,76.6699,75.8963,75.9233,23781.0
2022-03-01 12:00:00,84.43,84.48,84.21,84.39,18981.0,75.9413,75.9863,75.7434,75.9053,18981.0
2022-03-01 12:30:00,84.41,84.62,84.32,84.32,16117.0,75.9233,76.1122,75.8423,75.8423,16117.0
2022-03-01 13:00:00,84.3,84.39,84.01,84.11,17376.0,75.8244,75.9053,75.5635,75.6535,17376.0
2022-03-01 13:30:00,84.08,84.4,84.04,84.25,20868.0,75.6265,75.9143,75.5905,75.7794,20868.0
2022-03-01 14:00:00,84.23,84.61,84.06,84.61,28738.0,75.7614,76.1032,75.6085,76.1032,28738.0
2022-03-01 14:30:00,84.58,84.84,84.52,84.61,28081.0,76.0762,76.3101,76.0222,76.1032,28081.0
2022-03-01 15:00:00,84.59,84.95,84.57,84.7,44530.0,76.0852,76.409,76.0672,76.1841,44530.0
2022-03-01 15:30:00,84.67,84.88,84.23,84.79,236936.0,76.1572,76.346,75.7614,76.2651,236936.0
2022-03-02 09:30:00,84.85,85.41,84.73,85.12,52500.0,76.3191,76.8228,76.2111,76.5619,52500.0
2022-03-02 10:00:00,85.17,85.97,85.17,85.84,28006.0,76.6069,77.3265,76.6069,77.2095,28006.0
2022-03-02 10:30:00,85.83,85.83,85.48,85.81,21390.0,77.2005,77.2005,76.8857,77.1825,21390.0
2022-03-02 11:00:00,85.82,86.04,85.77,85.98,33781.0,77.1915,77.3894,77.1466,77.3354,33781.0
2022-03-02 11:30:00,85.95,86.18,85.73,86.01,17472.0,77.3085,77.5153,77.1106,77.3624,17472.0
2022-03-02 12:00:00,85.97,86.2,85.97,86.09,18009.0,77.3265,77.5333,77.3265,77.4344,18009.0
2022-03-02 12:30:00,86.25,86.25,85.99,86.08,23813.0,77.5783,77.5783,77.3444,77.4254,23813.0
2022-03-02 13:00:00,86.09,86.13,85.9,85.91,30756.0,77.4344,77.4704,77.2635,77.2725,30756.0
2022-03-02 13:30:00,85.92,86.15,85.86,85.99,16039.0,77.2815,77.4884,77.2275,77.3444,16039.0
2022-03-02 14:00:00,85.99,86.14,85.85,85.85,19885.0,77.3444,77.4794,77.2185,77.2185,19885.0
2022-03-02 14:30:00,85.86,86.0,85.73,85.82,15905.0,77.2275,77.3534,77.1106,77.1915,15905.0
2022-03-02 15:00:00,85.82,85.97,85.71,85.94,22618.0,77.1915,77.3265,77.0926,77.2995,22618.0
2022-03-02 15:30:00,85.94,86.24,85.86,85.99,167474.0,77.2995,77.5693,77.2275,77.3444,167474.0
2022-03-03 09:30:00,86.14,87.05,86.14,86.84,47342.0,77.4794,78.2979,77.4794,78.109,47342.0
2022-03-03 10:00:00,86.84,87.14,86.7,87.14,24616.0,78.109,78.3788,77.9831,78.3788,24616.0
2022-03-03 10:30:00,87.13,87.15,86.63,86.72,25535.0,78.3698,78.3878,77.9201,78.001,25535.0
2022-03-03 11:00:00,86.74,86.8,86.51,86.69,21620.0,78.019,78.073,77.8122,77.9741,21620.0
2022-03-03 11:30:00,86.69,86.85,86.57,86.7,18325.0,77.9741,78.118,77.8661,77.9831,18325.0
2022-03-03 12:00:00,86.76,87.17,86.71,87.15,17891.0,78.037,78.4058,77.9921,78.3878,17891.0
2022-03-03 12:30:00,87.18,87.48,87.16,87.36,25210.0,78.4148,78.6846,78.3968,78.5767,25210.0
2022-03-03 13:00:00,87.33,87.42,87.21,87.4,12987.0,78.5497,78.6307,78.4418,78.6127,12987.0
2022-03-03 13:30:00,87.41,87.54,87.3,87.45,17402.0,78.6217,78.7386,78.5227,78.6577,17402.0
2022-03-03 14:00:00,87.43,87.65,87.37,87.56,12853.0,78.6397,78.8375,78.5857,78.7566,12853.0
2022-03-03 14:30:00,87.52,87.59,87.22,87.34,33800.0,78.7206,78.7836,78.4508,78.5587,33800.0
2022-03-03 15:00:00,87.33,87.48,87.09,87.46,44284.0,78.5497,78.6846,78.3338,78.6666,44284.0
2022-03-03 15:30:00,87.45,87.46,87.17,87.3,202583.0,78.6577,78.6666,78.4058,78.5227,202583.0
2022-03-04 09:30:00,87.03,87.51,86.82,87.39,39579.0,78.2799,78.7116,78.091,78.6037,39579.0
2022-03-04 10:00:00,87.4,87.47,87.08,87.14,21822.0,78.6127,78.6756,78.3249,78.3788,21822.0
2022-03-04 10:30:00,87.44,87.9,87.39,87.9,24616.0,78.6487,79.0624,78.6037,79.0624,24616.0
2022-03-04 11:00:00,87.93,88.5,87.88,88.24,28392.0,79.0894,79.6021,79.0444,79.3682,28392.0
2022-03-04 11:30:00,88.22,88.6,88.13,88.56,24940.0,79.3502,79.692,79.2693,79.6561,24940.0
2022-03-04 12:00:00,88.59,89.06,88.51,89.04,37377.0,79.683,80.1058,79.6111,80.0878,37377.0
2022-03-04 12:30:00,89.0,89.38,88.99,89.33,28288.0,80.0518,80.3936,80.0428,80.3486,28288.0
2022-03-04 13:00:00,89.36,89.39,89.1,89.25,32979.0,80.3756,80.4026,80.1418,80.2767,32979.0
2022-03-04 13:30:00,89.25,89.28,89.02,89.04,30700.0,80.2767,80.3037,80.0698,80.0878,30700.0
2022-03-04 14:00:00,89.03,89.25,88.9,89.14,36884.0,80.0788,80.2767,79.9619,80.1777,36884.0
2022-03-04 14:30:00,89.15,89.28,89.07,89.07,34308.0,80.1867,80.3037,80.1148,80.1148,34308.0
2022-03-04 15:00:00,89.1,89.27,88.81,89.11,66355.0,80.1418,80.2947,79.8809,80.1508,66355.0
2022-03-04 15:30:00,89.16,89.6,88.98,89.5,197346.0,80.1957,80.5915,80.0338,80.5015,197346.0
2022-03-07 09:30:00,89.58,89.63,88.38,88.72,89440.0,80.5735,80.6185,79.4942,79.8,89440.0
2022-03-07 10:00:00,88.75,89.01,88.45,88.64,59439.0,79.8269,80.0608,79.5571,79.728,59439.0
2022-03-07 10:30:00,88.61,89.13,88.52,88.94,52568.0,79.701,80.1687,79.6201,79.9978,52568.0
2022-03-07 11:00:00,88.92,89.34,88.58,89.15,113870.0,79.9799,80.3576,79.674,80.1867,113870.0
2022-03-07 11:30:00,89.17,89.33,88.96,88.96,51897.0,80.2047,80.3486,80.0158,80.0158,51897.0
2022-03-07 12:00:00,89.0,89.05,88.59,88.9,30399.0,80.0518,80.0968,79.683,79.9619,30399.0
2022-03-07 12:30:00,88.89,89.14,88.79,89.14,40481.0,79.9529,80.1777,79.8629,80.1777,40481.0
2022-03-07 13:00:00,89.14,89.48,89.04,89.47,42798.0,80.1777,80.4836,80.0878,80.4746,42798.0
2022-03-07 13:30:00,89.49,89.58,89.1,89.29,49871.0,80.4925,80.5735,80.1418,80.3127,49871.0
2022-03-07 14:00:00,89.33,89.46,89.13,89.17,58324.0,80.3486,80.4656,80.1687,80.2047,58324.0
2022-03-07 14:30:00,89.18,89.76,89.17,89.69,51721.0,80.2137,80.7354,80.2047,80.6724,51721.0
2022-03-07 15:00:00,89.69,89.85,89.42,89.46,60122.0,80.6724,80.8164,80.4296,80.4656,60122.0
2022-03-07 15:30:00,89.45,89.72,89.39,89.56,342726.0,80.4566,80.6994,80.4026,80.5555,342726.0
2022-03-08 09:30:00,89.47,89.62,88.52,88.56,131191.0,81.0156,81.1515,80.1554,80.1916,131191.0
2022-03-08 10:00:00,88.56,88.56,88.12,88.25,92768.0,80.1916,80.1916,79.7932,79.9109,92768.0
2022-03-08 10:30:00,88.23,88.74,88.2,88.45,62374.0,79.8928,80.3546,79.8656,80.092,62374.0
2022-03-08 11:00:00,88.43,88.43,87.95,88.14,51010.0,80.0739,80.0739,79.6393,79.8113,51010.0
2022-03-08 11:30:00,88.19,88.37,87.81,88.0,42745.0,79.8566,80.0196,79.5125,79.6845,42745.0
2022-03-08 12:00:00,88.07,88.71,87.92,88.67,39539.0,79.7479,80.3275,79.6121,80.2912,39539.0
2022-03-08 12:30:00,88.76,89.21,88.75,88.97,37275.0,80.3727,80.7802,80.3637,80.5629,37275.0
2022-03-08 13:00:00,89.02,89.35,88.81,88.87,28316.0,80.6082,80.907,80.418,80.4723,28316.0
2022-03-08 13:30:00,88.86,88.86,88.11,88.15,24408.0,80.4633,80.4633,79.7842,79.8204,24408.0
2022-03-08 14:00:00,88.14,88.34,87.94,88.33,26340.0,79.8113,79.9924,79.6302,79.9834,26340.0
2022-03-08 14:30:00,88.3,88.67,88.26,88.44,30850.0,79.9562,80.2912,79.92,80.083,30850.0
2022-03-08 15:00:00,88.41,88.59,88.03,88.06,70858.0,80.0558,80.2188,79.7117,79.7389,70858.0
2022-03-08 15:30:00,88.05,88.44,87.73,87.73,323829.0,79.7298,80.083,79.4401,79.4401,323829.0
2022-03-09 09:30:00,88.58,88.58,87.17,87.17,65461.0,80.2097,80.2097,78.933,78.933,65461.0
2022-03-09 10:00:00,87.28,87.83,87.09,87.16,19257.0,79.0326,79.5306,78.8605,78.9239,19257.0
2022-03-09 10:30:00,87.06,87.12,86.81,86.95,29319.0,78.8334,78.8877,78.607,78.7338,29319.0
2022-03-09 11:00:00,86.95,87.39,86.65,87.3,26537.0,78.7338,79.1322,78.4621,79.0507,26537.0
2022-03-09 11:30:00,87.32,87.42,87.2,87.25,26714.0,79.0688,79.1594,78.9601,79.0054,26714.0
2022-03-09 12:00:00,87.21,87.37,87.07,87.33,40335.0,78.9692,79.1141,78.8424,79.0779,40335.0
2022-03-09 12:30:00,87.3,87.39,86.97,87.14,27079.0,79.0507,79.1322,78.7519,78.9058,27079.0
2022-03-09 13:00:00,87.16,87.29,86.95,87.17,22002.0,78.9239,79.0416,78.7338,78.933,22002.0
2022-03-09 13:30:00,87.19,87.3,86.93,87.13,32353.0,78.9511,79.0507,78.7157,78.8968,32353.0
2022-03-09 14:00:00,87.15,87.54,87.13,87.28,32449.0,78.9149,79.268,78.8968,79.0326,32449.0
2022-03-09 14:30:00,87.3,87.46,87.02,87.03,47855.0,79.0507,79.1956,78.7972,78.8062,47855.0
2022-03-09 15:00:00,87.02,87.45,86.99,87.31,58735.0,78.7972,79.1865,78.77,79.0597,58735.0
2022-03-09 15:30:00,87.33,87.4,86.62,86.74,334196.0,79.0779,79.1412,78.4349,78.5436,334196.0
2022-03-10 09:30:00,86.42,86.74,86.23,86.61,36987.0,78.2538,78.5436,78.0818,78.4259,36987.0
2022-03-10 10:00:00,86.69,87.09,86.63,86.99,25990.0,78.4983,78.8605,78.444,78.77,25990.0
2022-03-10 10:30:00,86.94,87.17,86.83,86.97,27147.0,78.7247,78.933,78.6251,78.7519,27147.0
2022-03-10 11:00:00,86.96,87.24,86.73,86.73,63418.0,78.7428,78.9964,78.5346,78.5346,63418.0
2022-03-10 11:30:00,86.73,87.22,86.57,87.17,24600.0,78.5346,78.9783,78.3897,78.933,24600.0
2022-03-10 12:00:00,87.28,87.37,87.22,87.37,17404.0,79.0326,79.1141,78.9783,79.1141,17404.0
2022-03-10 12:30:00,87.38,87.44,87.16,87.3,21499.0,79.1231,79.1775,78.9239,79.0507,21499.0
2022-03-10 13:00:00,87.3,87.48,87.29,87.36,17491.0,79.0507,79.2137,79.0416,79.105,17491.0
2022-03-10 13:30:00,87.36,87.48,87.27,87.41,20971.0,79.105,79.2137,79.0235,79.1503,20971.0
2022-03-10 14:00:00,87.41,87.6,87.32,87.47,22251.0,79.1503,79.3223,79.0688,79.2046,22251.0
2022-03-10 14:30:00,87.49,87.52,87.3,87.49,26260.0,79.2227,79.2499,79.0507,79.2227,26260.0
2022-03-10 15:00:00,87.49,87.6,87.18,87.48,45578.0,79.2227,79.3223,78.942,79.2137,45578.0
2022-03-10 15:30:00,87.48,87.71,87.44,87.55,172602.0,79.2137,79.422,79.1775,79.2771,172602.0
2022-03-11 09:30:00,87.37,88.34,87.26,88.27,28291.0,79.1141,79.9924,79.0145,79.929,28291.0
2022-03-11 10:00:00,88.3,88.53,87.78,87.83,25301.0,79.9562,80.1645,79.4853,79.5306,25301.0
2022-03-11 10:30:00,87.84,88.16,87.74,88.0,17768.0,79.5397,79.8294,79.4491,79.6845,17768.0
2022-03-11 11:00:00,88.06,88.2,87.95,88.16,19507.0,79.7389,79.8656,79.6393,79.8294,19507.0
2022-03-11 11:30:00,88.19,88.19,87.51,87.63,27765.0,79.8566,79.8566,79.2409,79.3495,27765.0
2022-03-11 12:00:00,87.56,87.67,87.43,87.61,17458.0,79.2861,79.3857,79.1684,79.3314,17458.0
2022-03-11 12:30:00,87.63,87.73,87.52,87.66,17076.0,79.3495,79.4401,79.2499,79.3767,17076.0
2022-03-11 13:00:00,87.64,87.68,87.42,87.65,16606.0,79.3586,79.3948,79.1594,79.3676,16606.0
2022-03-11 13:30:00,87.66,87.75,87.53,87.56,22736.0,79.3767,79.4582,79.259,79.2861,22736.0
2022-03-11 14:00:00,87.53,87.86,87.53,87.8,19393.0,79.259,79.5578,79.259,79.5034,19393.0
2022-03-11 14:30:00,87.82,87.84,87.63,87.75,17424.0,79.5216,79.5397,79.3495,79.4582,17424.0
2022-03-11 15:00:00,87.74,87.88,87.69,87.81,29829.0,79.4491,79.5759,79.4038,79.5125,29829.0
2022-03-11 15:30:00,87.8,87.89,87.43,87.49,247433.0,79.5034,79.5849,79.1684,79.2227,247433.0
2022-03-14 09:30:00,88.15,88.6,87.43,88.09,47167.0,79.8204,80.2279,79.1684,79.766,47167.0
2022-03-14 10:00:00,88.06,88.06,87.39,87.75,47646.0,79.7389,79.7389,79.1322,79.4582,47646.0
2022-03-14 10:30:00,87.87,88.17,87.86,88.03,27463.0,79.5668,79.8385,79.5578,79.7117,27463.0
2022-03-14 11:00:00,88.04,88.14,87.79,87.98,21144.0,79.7208,79.8113,79.4944,79.6664,21144.0
2022-03-14 11:30:00,88.0,88.06,87.73,87.77,16544.0,79.6845,79.7389,79.4401,79.4763,16544.0
2022-03-14 12:00:00,87.72,87.73,87.21,87.48,15166.0,79.431,79.4401,78.9692,79.2137,15166.0
2022-03-14 12:30:00,87.5,87.78,87.41,87.42,12912.0,79.2318,79.4853,79.1503,79.1594,12912.0
2022-03-14 13:00:00,87.38,87.6,87.26,87.53,24086.0,79.1231,79.3223,79.0145,79.259,24086.0
2022-03-14 13:30:00,87.52,87.52,87.02,87.13,16338.0,79.2499,79.2499,78.7972,78.8968,16338.0
2022-03-14 14:00:00,87.07,87.25,86.95,87.12,22039.0,78.8424,79.0054,78.7338,78.8877,22039.0
2022-03-14 14:30:00,87.1,87.33,87.05,87.33,28545.0,78.8696,79.0779,78.8243,79.0779,28545.0
2022-03-14 15:00:00,87.31,87.38,87.11,87.28,25664.0,79.0597,79.1231,78.8786,79.0326,25664.0
2022-03-14 15:30:00,87.29,87.58,87.13,87.39,108258.0,79.0416,79.3042,78.8968,79.1322,108258.0
2022-03-15 09:30:00,88.25,88.32,87.76,88.06,98456.0,79.9109,79.9743,79.4672,79.7389,98456.0
2022-03-15 10:00:00,88.09,88.32,87.84,88.06,46095.0,79.766,79.9743,79.5397,79.7389,46095.0
2022-03-15 10:30:00,88.08,88.22,87.54,87.75,28620.0,79.757,79.8838,79.268,79.4582,28620.0
2022-03-15 11:00:00,87.72,88.11,87.7,88.11,33127.0,79.431,79.7842,79.4129,79.7842,33127.0
2022-03-15 11:30:00,88.16,88.41,87.92,88.17,24491.0,79.8294,80.0558,79.6121,79.8385,24491.0
2022-03-15 12:00:00,88.12,88.32,87.91,88.22,32547.0,79.7932,79.9743,79.6031,79.8838,32547.0
2022-03-15 12:30:00,88.2,88.31,87.75,87.75,50116.0,79.8656,79.9653,79.4582,79.4582,50116.0
2022-03-15 13:00:00,87.78,88.07,87.77,87.99,85212.0,79.4853,79.7479,79.4763,79.6755,85212.0
2022-03-15 13:30:00,87.93,88.21,87.82,88.18,21013.0,79.6212,79.8747,79.5216,79.8475,21013.0
2022-03-15 14:00:00,88.19,88.25,87.92,87.92,19303.0,79.8566,79.9109,79.6121,79.6121,19303.0
2022-03-15 14:30:00,87.9,88.48,87.88,88.48,19404.0,79.594,80.1192,79.5759,80.1192,19404.0
2022-03-15 15:00:00,88.45,88.5,88.32,88.47,29136.0,80.092,80.1373,79.9743,80.1101,29136.0
2022-03-15 15:30:00,88.46,88.47,88.22,88.47,235238.0,80.1011,80.1101,79.8838,80.1101,235238.0
2022-03-16 09:30:00,88.37,88.65,87.9,88.21,44187.0,80.0196,80.2731,79.594,79.8747,44187.0
2022-03-16 10:00:00,88.16,88.19,87.45,87.45,55480.0,79.8294,79.8566,79.1865,79.1865,55480.0
2022-03-16 10:30:00,87.36,87.51,86.93,87.41,51276.0,79.105,79.2409,78.7157,79.1503,51276.0
2022-03-16 11:00:00,87.45,87.59,87.24,87.56,57139.0,79.1865,79.3133,78.9964,79.2861,57139.0
2022-03-16 11:30:00,87.58,87.59,87.35,87.51,17162.0,79.3042,79.3133,79.096,79.2409,17162.0
2022-03-16 12:00:00,87.5,87.66,87.47,87.62,14202.0,79.2318,79.3767,79.2046,79.3405,14202.0
2022-03-16 12:30:00,87.64,87.82,87.53,87.6,24634.0,79.3586,79.5216,79.259,79.3223,24634.0
2022-03-16 13:00:00,87.63,87.87,87.44,87.71,17902.0,79.3495,79.5668,79.1775,79.422,17902.0
2022-03-16 13:30:00,87.71,87.78,87.54,87.56,18736.0,79.422,79.4853,79.268,79.2861,18736.0
2022-03-16 14:00:00,87.47,87.56,86.99,87.0,23178.0,79.2046,79.2861,78.77,78.779,23178.0
2022-03-16 14:30:00,87.03,87.46,86.87,87.42,69394.0,78.8062,79.1956,78.6613,79.1594,69394.0
2022-03-16 15:00:00,87.43,88.01,87.42,87.88,57838.0,79.1684,79.6936,79.1594,79.5759,57838.0
2022-03-16 15:30:00,87.86,87.95,87.58,87.95,163818.0,79.5578,79.6393,79.3042,79.6393,163818.0
2022-03-17 09:30:00,88.17,88.41,87.88,88.09,56892.0,79.8385,80.0558,79.5759,79.766,56892.0
2022-03-17 10:00:00,88.15,88.69,88.12,88.44,22513.0,79.8204,80.3093,79.7932,80.083,22513.0
2022-03-17 10:30:00,88.44,88.7,88.35,88.63,24160.0,80.083,80.3184,80.0015,80.255,24160.0
2022-03-17 11:00:00,88.62,88.73,88.44,88.64,63799.0,80.246,80.3456,80.083,80.2641,63799.0
2022-03-17 11:30:00,88.65,88.95,88.61,88.74,27997.0,80.2731,80.5448,80.2369,80.3546,27997.0
2022-03-17 12:00:00,88.69,88.9,88.66,88.88,43805.0,80.3093,80.4995,80.2822,80.4814,43805.0
2022-03-17 12:30:00,88.9,89.01,88.82,88.89,24581.0,80.4995,80.5991,80.4271,80.4904,24581.0
2022-03-17 13:00:00,88.86,89.13,88.82,89.06,35406.0,80.4633,80.7078,80.4271,80.6444,35406.0
2022-03-17 13:30:00,89.08,89.14,88.94,89.06,30128.0,80.6625,80.7168,80.5357,80.6444,30128.0
2022-03-17 14:00:00,89.08,89.08,88.83,88.89,31119.0,80.6625,80.6625,80.4361,80.4904,31119.0
2022-03-17 14:30:00,88.89,89.01,88.86,88.98,32746.0,80.4904,80.5991,80.4633,80.5719,32746.0
2022-03-17 15:00:00,88.98,88.98,88.75,88.78,75392.0,80.5719,80.5719,80.3637,80.3908,75392.0
2022-03-17 15:30:00,88.76,88.86,88.4,88.62,180251.0,80.3727,80.4633,80.0468,80.246,180251.0
2022-03-18 09:30:00,88.57,89.02,88.25,88.33,363408.0,80.2007,80.6082,79.9109,79.9834,363408.0
2022-03-18 10:00:00,88.38,88.45,87.82,88.28,49199.0,80.0286,80.092,79.5216,79.9381,49199.0
2022-03-18 10:30:00,88.3,88.62,88.2,88.28,68548.0,79.9562,80.246,79.8656,79.9381,68548.0
2022-03-18 11:00:00,88.31,88.4,88.07,88.1,47412.0,79.9653,80.0468,79.7479,79.7751,47412.0
2022-03-18 11:30:00,88.07,88.11,87.72,87.86,22551.0,79.7479,79.7842,79.431,79.5578,22551.0
2022-03-18 12:00:00,87.81,88.07,87.77,88.01,13326.0,79.5125,79.7479,79.4763,79.6936,13326.0
2022-03-18 12:30:00,88.0,88.02,87.9,87.95,17186.0,79.6845,79.7027,79.594,79.6393,17186.0
2022-03-18 13:00:00,87.98,88.15,87.96,88.09,17641.0,79.6664,79.8204,79.6483,79.766,17641.0
2022-03-18 13:30:00,88.1,88.11,87.88,87.88,19163.0,79.7751,79.7842,79.5759,79.5759,19163.0
2022-03-18 14:00:00,87.92,87.97,87.65,87.92,26933.0,79.6121,79.6574,79.3676,79.6121,26933.0
2022-03-18 14:30:00,87.92,88.04,87.85,88.01,27806.0,79.6121,79.7208,79.5487,79.6936,27806.0
2022-03-18 15:00:00,88.02,88.14,87.97,88.1,34834.0,79.7027,79.8113,79.6574,79.7751,34834.0
2022-03-18 15:30:00,88.09,88.21,87.83,87.85,191435.0,79.766,79.8747,79.5306,79.5487,191435.0
2022-03-21 09:30:00,88.07,89.55,88.07,89.03,79147.0,79.7479,81.0881,79.7479,80.6172,79147.0
2022-03-21 10:00:00,89.06,89.48,88.93,89.47,46295.0,80.6444,81.0247,80.5267,81.0156,46295.0
2022-03-21 10:30:00,89.49,89.64,89.22,89.25,47135.0,81.0338,81.1696,80.7893,80.8164,47135.0
2022-03-21 11:00:00,89.27,89.36,88.92,88.96,40269.0,80.8345,80.916,80.5176,80.5538,40269.0
2022-03-21 11:30:00,89.0,89.18,88.89,89.1,32656.0,80.5901,80.753,80.4904,80.6806,32656.0
2022-03-21 12:00:00,89.07,89.34,89.04,89.21,21830.0,80.6534,80.8979,80.6263,80.7802,21830.0
2022-03-21 12:30:00,89.22,89.27,88.99,89.21,50272.0,80.7893,80.8345,80.581,80.7802,50272.0
2022-03-21 13:00:00,89.24,89.24,89.05,89.12,23524.0,80.8074,80.8074,80.6353,80.6987,23524.0
2022-03-21 13:30:00,89.11,89.41,89.07,89.24,29176.0,80.6897,80.9613,80.6534,80.8074,29176.0
2022-03-21 14:00:00,89.27,89.29,89.09,89.2,35783.0,80.8345,80.8527,80.6716,80.7712,35783.0
2022-03-21 14:30:00,89.17,89.35,89.07,89.07,31036.0,80.744,80.907,80.6534,80.6534,31036.0
2022-03-21 15:00:00,89.08,89.33,89.08,89.28,53615.0,80.6625,80.8889,80.6625,80.8436,53615.0
2022-03-21 15:30:00,89.32,89.51,89.21,89.46,231867.0,80.8798,81.0519,80.7802,81.0066,231867.0
2022-03-22 09:30:00,89.83,89.83,88.98,89.02,38737.0,81.3416,81.3416,80.5719,80.6082,38737.0
2022-03-22 10:00:00,89.01,89.15,88.83,89.02,39079.0,80.5991,80.7259,80.4361,80.6082,39079.0
2022-03-22 10:30:00,89.0,89.04,88.59,88.78,44676.0,80.5901,80.6263,80.2188,80.3908,44676.0
2022-03-22 11:00:00,88.8,88.83,88.45,88.58,16396.0,80.409,80.4361,80.092,80.2097,16396.0
2022-03-22 11:30:00,88.58,88.88,88.4,88.83,17691.0,80.2097,80.4814,80.0468,80.4361,17691.0
2022-03-22 12:00:00,88.85,89.04,88.67,88.99,29006.0,80.4542,80.6263,80.2912,80.581,29006.0
2022-03-22 12:30:00,88.92,89.1,88.88,89.08,30528.0,80.5176,80.6806,80.4814,80.6625,30528.0
2022-03-22 13:00:00,89.08,89.16,88.88,88.93,34130.0,80.6625,80.7349,80.4814,80.5267,34130.0
2022-03-22 13:30:00,88.95,89.05,88.69,88.9,27295.0,80.5448,80.6353,80.3093,80.4995,27295.0
2022-03-22 14:00:00,88.89,89.06,88.74,88.77,37278.0,80.4904,80.6444,80.3546,80.3818,37278.0
2022-03-22 14:30:00,88.76,88.86,88.67,88.68,27409.0,80.3727,80.4633,80.2912,80.3003,27409.0
2022-03-22 15:00:00,88.67,88.79,88.6,88.62,47787.0,80.2912,80.3999,80.2279,80.246,47787.0
2022-03-22 15:30:00,88.63,88.84,88.46,88.58,203056.0,80.255,80.4452,80.1011,80.2097,203056.0
2022-03-23 09:30:00,88.78,88.84,88.25,88.74,77006.0,80.3908,80.4452,79.9109,80.3546,77006.0
2022-03-23 10:00:00,88.81,88.99,88.59,88.71,38043.0,80.418,80.581,80.2188,80.3275,38043.0
2022-03-23 10:30:00,88.71,88.91,88.59,88.62,84442.0,80.3275,80.5086,80.2188,80.246,84442.0
2022-03-23 11:00:00,88.61,88.92,88.59,88.81,35734.0,80.2369,80.5176,80.2188,80.418,35734.0
2022-03-23 11:30:00,88.81,88.83,88.58,88.58,40238.0,80.418,80.4361,80.2097,80.2097,40238.0
2022-03-23 12:00:00,88.59,88.64,88.42,88.62,18664.0,80.2188,80.2641,80.0649,80.246,18664.0
2022-03-23 12:30:00,88.62,88.74,88.47,88.61,19181.0,80.246,80.3546,80.1101,80.2369,19181.0
2022-03-23 13:00:00,88.62,89.0,88.58,88.94,33313.0,80.246,80.5901,80.2097,80.5357,33313.0
2022-03-23 13:30:00,88.93,89.04,88.78,88.97,35407.0,80.5267,80.6263,80.3908,80.5629,35407.0
2022-03-23 14:00:00,89.0,89.19,89.0,89.14,29898.0,80.5901,80.7621,80.5901,80.7168,29898.0
2022-03-23 14:30:00,89.14,89.3,88.99,89.21,42496.0,80.7168,80.8617,80.581,80.7802,42496.0
2022-03-23 15:00:00,89.23,89.59,89.21,89.37,59884.0,80.7983,81.1243,80.7802,80.9251,59884.0
2022-03-23 15:30:00,89.37,89.38,89.04,89.13,173678.0,80.9251,80.9341,80.6263,80.7078,173678.0
2022-03-24 09:30:00,89.04,89.52,88.84,89.37,50145.0,80.6263,81.0609,80.4452,80.9251,50145.0
2022-03-24 10:00:00,89.31,90.02,89.28,89.73,21470.0,80.8708,81.5137,80.8436,81.2511,21470.0
2022-03-24 10:30:00,89.72,89.97,89.51,89.53,27005.0,81.242,81.4684,81.0519,81.07,27005.0
2022-03-24 11:00:00,89.56,89.75,89.35,89.52,24070.0,81.0971,81.2692,80.907,81.0609,24070.0
2022-03-24 11:30:00,89.55,89.7,89.39,89.62,17737.0,81.0881,81.2239,80.9432,81.1515,17737.0
2022-03-24 12:00:00,89.66,89.81,89.33,89.39,18554.0,81.1877,81.3235,80.8889,80.9432,18554.0
2022-03-24 12:30:00,89.45,89.49,89.3,89.34,14787.0,80.9975,81.0338,80.8617,80.8979,14787.0
2022-03-24 13:00:00,89.34,89.44,89.28,89.33,41087.0,80.8979,80.9885,80.8436,80.8889,41087.0
2022-03-24 13:30:00,89.35,89.44,89.19,89.23,15280.0,80.907,80.9885,80.7621,80.7983,15280.0
2022-03-24 14:00:00,89.25,89.41,89.18,89.19,17181.0,80.8164,80.9613,80.753,80.7621,17181.0
2022-03-24 14:30:00,89.21,89.32,89.16,89.22,25070.0,80.7802,80.8798,80.7349,80.7893,25070.0
2022-03-24 15:00:00,89.2,89.48,89.19,89.42,25586.0,80.7712,81.0247,80.7621,80.9704,25586.0
2022-03-24 15:30:00,89.4,89.56,89.35,89.56,103608.0,80.9523,81.0971,80.907,81.0971,103608.0
2022-03-25 09:30:00,89.99,90.2,89.56,90.06,49952.0,81.4865,81.6767,81.0971,81.5499,49952.0
2022-03-25 10:00:00,90.08,90.58,90.07,90.56,26095.0,81.568,82.0208,81.5589,82.0026,26095.0
2022-03-25 10:30:00,90.53,90.58,90.44,90.5,66850.0,81.9755,82.0208,81.894,81.9483,66850.0
2022-03-25 11:00:00,90.51,90.51,90.12,90.2,92354.0,81.9574,81.9574,81.6042,81.6767,92354.0
2022-03-25 11:30:00,90.17,90.34,90.16,90.25,77088.0,81.6495,81.8034,81.6404,81.7219,77088.0
2022-03-25 12:00:00,90.26,90.4,90.2,90.3,60888.0,81.731,81.8578,81.6767,81.7672,60888.0
2022-03-25 12:30:00,90.29,90.34,90.11,90.25,57884.0,81.7582,81.8034,81.5952,81.7219,57884.0
2022-03-25 13:00:00,90.27,90.76,90.26,90.65,60988.0,81.74,82.1837,81.731,82.0841,60988.0
2022-03-25 13:30:00,90.7,90.87,90.63,90.84,22271.0,82.1294,82.2834,82.066,82.2562,22271.0
2022-03-25 14:00:00,90.84,91.06,90.83,91.06,150497.0,82.2562,82.4554,82.2471,82.4554,150497.0
2022-03-25 14:30:00,91.06,91.18,90.95,90.98,47478.0,82.4554,82.5641,82.3558,82.383,47478.0
2022-03-25 15:00:00,90.93,91.02,90.87,90.98,80046.0,82.3377,82.4192,82.2834,82.383,80046.0
2022-03-25 15:30:00,90.96,91.06,90.7,90.78,346434.0,82.3648,82.4554,82.1294,82.2019,346434.0
2022-03-28 09:30:00,90.79,91.12,89.98,90.64,54526.0,82.2109,82.5097,81.4775,82.0751,54526.0
2022-03-28 10:00:00,90.61,90.97,90.51,90.85,74572.0,82.0479,82.3739,81.9574,82.2652,74572.0
2022-03-28 10:30:00,90.84,90.84,90.52,90.66,84177.0,82.2562,82.2562,81.9664,82.0932,84177.0
2022-03-28 11:00:00,90.63,90.77,90.45,90.65,34750.0,82.066,82.1928,81.903,82.0841,34750.0
2022-03-28 11:30:00,90.69,90.91,90.68,90.79,27090.0,82.1204,82.3196,82.1113,82.2109,27090.0
2022-03-28 12:00:00,90.79,91.03,90.68,91.03,37247.0,82.2109,82.4282,82.1113,82.4282,37247.0
2022-03-28 12:30:00,91.03,91.22,90.86,91.18,38855.0,82.4282,82.6003,82.2743,82.5641,38855.0
2022-03-28 13:00:00,91.2,91.25,91.07,91.11,31564.0,82.5822,82.6274,82.4645,82.5007,31564.0
2022-03-28 13:30:00,91.12,91.27,90.98,91.21,49914.0,82.5097,82.6456,82.383,82.5912,49914.0
2022-03-28 14:00:00,91.2,91.28,91.09,91.12,75605.0,82.5822,82.6546,82.4826,82.5097,75605.0
2022-03-28 14:30:00,91.12,91.44,91.04,91.34,71669.0,82.5097,82.7995,82.4373,82.7089,71669.0
2022-03-28 15:00:00,91.34,91.54,91.26,91.49,89350.0,82.7089,82.89,82.6365,82.8448,89350.0
2022-03-28 15:30:00,91.46,92.0,91.41,91.8,313558.0,82.8176,83.3066,82.7723,83.1255,313558.0
2022-03-29 09:30:00,92.02,92.22,91.42,91.8,140209.0,83.3247,83.5058,82.7814,83.1255,140209.0
2022-03-29 10:00:00,91.8,92.34,91.8,92.18,57341.0,83.1255,83.6144,83.1255,83.4696,57341.0
2022-03-29 10:30:00,92.2,92.38,91.96,92.3,48978.0,83.4877,83.6507,83.2704,83.5782,48978.0
2022-03-29 11:00:00,92.26,92.31,92.07,92.16,41280.0,83.542,83.5873,83.37,83.4515,41280.0
2022-03-29 11:30:00,92.2,92.28,92.0,92.13,36141.0,83.4877,83.5601,83.3066,83.4243,36141.0
2022-03-29 12:00:00,92.18,92.27,91.91,91.98,27082.0,83.4696,83.5511,83.2251,83.2885,27082.0
2022-03-29 12:30:00,91.99,92.03,91.73,91.86,25734.0,83.2975,83.3337,83.0621,83.1798,25734.0
2022-03-29 13:00:00,91.84,91.97,91.76,91.83,27113.0,83.1617,83.2794,83.0893,83.1526,27113.0
2022-03-29 13:30:00,91.83,92.02,91.76,92.0,39999.0,83.1526,83.3247,83.0893,83.3066,39999.0
2022-03-29 14:00:00,91.99,92.21,91.96,92.2,48871.0,83.2975,83.4967,83.2704,83.4877,48871.0
2022-03-29 14:30:00,92.2,92.25,92.01,92.09,69578.0,83.4877,83.5329,83.3156,83.3881,69578.0
2022-03-29 15:00:00,92.09,92.29,92.05,92.23,72753.0,83.3881,83.5692,83.3518,83.5148,72753.0
2022-03-29 15:30:00,92.23,92.46,92.17,92.39,316240.0,83.5148,83.7231,83.4605,83.6597,316240.0
2022-03-30 09:30:00,92.57,92.87,92.17,92.58,77469.0,83.8227,84.0944,83.4605,83.8318,77469.0
2022-03-30 10:00:00,92.62,92.79,92.29,92.37,41282.0,83.868,84.0219,83.5692,83.6416,41282.0
2022-03-30 10:30:00,92.39,92.95,92.39,92.89,30568.0,83.6597,84.1668,83.6597,84.1125,30568.0
2022-03-30 11:00:00,92.94,93.12,92.88,93.01,30258.0,84.1577,84.3207,84.1034,84.2211,30258.0
2022-03-30 11:30:00,93.0,93.09,92.91,92.96,27904.0,84.2121,84.2936,84.1306,84.1759,27904.0
2022-03-30 12:00:00,92.96,93.19,92.88,93.19,156032.0,84.1759,84.3841,84.1034,84.3841,156032.0
2022-03-30 12:30:00,93.2,93.47,93.14,93.3,90701.0,84.3932,84.6377,84.3389,84.4837,90701.0
2022-03-30 13:00:00,93.29,93.38,92.98,93.09,98690.0,84.4747,84.5562,84.194,84.2936,98690.0
2022-03-30 13:30:00,93.1,93.24,92.85,93.19,103749.0,84.3026,84.4294,84.0763,84.3841,103749.0
2022-03-30 14:00:00,93.24,93.61,93.24,93.55,26898.0,84.4294,84.7644,84.4294,84.7101,26898.0
2022-03-30 14:30:00,93.53,93.53,93.28,93.41,31493.0,84.692,84.692,84.4656,84.5833,31493.0
2022-03-30 15:00:00,93.42,93.59,93.39,93.54,114454.0,84.5924,84.7463,84.5652,84.7011,114454.0
2022-03-30 15:30:00,93.54,93.87,93.44,93.82,261466.0,84.7011,84.9999,84.6105,84.9546,261466.0
2022-03-31 09:30:00,93.67,94.61,93.67,94.37,49776.0,84.8188,85.6699,84.8188,85.4526,49776.0
2022-03-31 10:00:00,94.37,94.6,94.11,94.33,35018.0,85.4526,85.6609,85.2172,85.4164,35018.0
2022-03-31 10:30:00,94.26,94.53,94.13,94.31,23614.0,85.353,85.5975,85.2353,85.3983,23614.0
2022-03-31 11:00:00,94.32,94.48,94.18,94.31,29212.0,85.4073,85.5522,85.2806,85.3983,29212.0
2022-03-31 11:30:00,94.27,94.44,94.2,94.39,25929.0,85.3621,85.516,85.2987,85.4707,25929.0
2022-03-31 12:00:00,94.35,94.51,94.32,94.35,22002.0,85.4345,85.5794,85.4073,85.4345,22002.0
2022-03-31 12:30:00,94.35,94.64,94.33,94.6,16051.0,85.4345,85.6971,85.4164,85.6609,16051.0
2022-03-31 13:00:00,94.63,94.73,94.52,94.64,22446.0,85.6881,85.7786,85.5884,85.6971,22446.0
2022-03-31 13:30:00,94.62,94.7,94.46,94.63,28022.0,85.679,85.7514,85.5341,85.6881,28022.0
2022-03-31 14:00:00,94.62,94.63,94.31,94.56,39411.0,85.679,85.6881,85.3983,85.6247,39411.0
2022-03-31 14:30:00,94.56,94.56,94.36,94.47,57799.0,85.6247,85.6247,85.4436,85.5432,57799.0
2022-03-31 15:00:00,94.5,94.52,94.25,94.29,41280.0,85.5703,85.5884,85.344,85.3802,41280.0
2022-03-31 15:30:00,94.33,94.33,93.72,93.76,285841.0,85.4164,85.4164,84.864,84.9003,285841.0
2022-04-01 09:30:00,93.72,94.08,93.2,93.67,33417.0,84.864,85.19,84.3932,84.8188,33417.0
2022-04-01 10:00:00,93.7,94.1,93.53,93.54,33021.0,84.8459,85.2081,84.692,84.7011,33021.0
2022-04-01 10:30:00,93.49,93.61,93.16,93.19,67794.0,84.6558,84.7644,84.357,84.3841,67794.0
2022-04-01 11:00:00,93.14,93.58,93.11,93.49,39377.0,84.3389,84.7373,84.3117,84.6558,39377.0
2022-04-01 11:30:00,93.49,93.75,93.36,93.71,27730.0,84.6558,84.8912,84.5381,84.855,27730.0
2022-04-01 12:00:00,93.7,93.75,93.44,93.74,31026.0,84.8459,84.8912,84.6105,84.8822,31026.0
2022-04-01 12:30:00,93.72,94.02,93.67,93.96,17090.0,84.864,85.1357,84.8188,85.0814,17090.0
2022-04-01 13:00:00,93.94,93.94,93.71,93.81,62769.0,85.0633,85.0633,84.855,84.9455,62769.0
2022-04-01 13:30:00,93.81,94.04,93.74,93.98,48303.0,84.9455,85.1538,84.8822,85.0995,48303.0
2022-04-01 14:00:00,94.0,94.27,94.0,94.23,36271.0,85.1176,85.3621,85.1176,85.3259,36271.0
2022-04-01 14:30:00,94.27,94.31,94.16,94.19,31310.0,85.3621,85.3983,85.2625,85.2896,31310.0
2022-04-01 15:00:00,94.2,94.44,94.16,94.27,42524.0,85.2987,85.516,85.2625,85.3621,42524.0
2022-04-01 15:30:00,94.28,94.85,94.24,94.79,264948.0,85.3711,85.8873,85.3349,85.8329,264948.0
2022-04-04 09:30:00,94.22,94.82,93.23,93.66,39363.0,85.3168,85.8601,84.4203,84.8097,39363.0
2022-04-04 10:00:00,93.68,93.89,93.21,93.71,28086.0,84.8278,85.018,84.4022,84.855,28086.0
2022-04-04 10:30:00,93.69,93.91,93.54,93.82,21891.0,84.8369,85.0361,84.7011,84.9546,21891.0
2022-04-04 11:00:00,93.83,94.27,93.8,94.16,34981.0,84.9636,85.3621,84.9365,85.2625,34981.0
2022-04-04 11:30:00,94.12,94.29,94.04,94.07,21293.0,85.2262,85.3802,85.1538,85.181,21293.0
2022-04-04 12:00:00,94.07,94.24,93.89,93.98,15680.0,85.181,85.3349,85.018,85.0995,15680.0
2022-04-04 12:30:00,93.95,93.97,93.73,93.8,27165.0,85.0723,85.0904,84.8731,84.9365,27165.0
2022-04-04 13:00:00,93.81,94.11,93.79,94.11,19311.0,84.9455,85.2172,84.9274,85.2172,19311.0
2022-04-04 13:30:00,94.11,94.31,94.06,94.29,25229.0,85.2172,85.3983,85.1719,85.3802,25229.0
2022-04-04 14:00:00,94.33,94.51,94.32,94.42,23032.0,85.4164,85.5794,85.4073,85.4979,23032.0
2022-04-04 14:30:00,94.42,94.44,94.22,94.29,22137.0,85.4979,85.516,85.3168,85.3802,22137.0
2022-04-04 15:00:00,94.3,94.39,94.22,94.33,42352.0,85.3892,85.4707,85.3168,85.4164,42352.0
2022-04-04 15:30:00,94.33,94.77,94.29,94.39,189219.0,85.4164,85.8148,85.3802,85.4707,189219.0
2022-04-05 09:30:00,94.56,95.64,94.45,95.23,119662.0,85.6247,86.6026,85.5251,86.2314,119662.0
2022-04-05 10:00:00,95.26,95.61,95.13,95.23,164714.0,86.2585,86.5755,86.1408,86.2314,164714.0
2022-04-05 10:30:00,95.21,95.82,95.18,95.55,20232.0,86.2132,86.7656,86.1861,86.5211,20232.0
2022-04-05 11:00:00,95.56,95.63,95.36,95.46,14765.0,86.5302,86.5936,86.3491,86.4396,14765.0
2022-04-05 11:30:00,95.49,95.65,95.35,95.35,13089.0,86.4668,86.6117,86.34,86.34,13089.0
2022-04-05 12:00:00,95.32,95.6,95.07,95.45,19730.0,86.3129,86.5664,86.0865,86.4306,19730.0
2022-04-05 12:30:00,95.46,95.54,95.27,95.43,17437.0,86.4396,86.5121,86.2676,86.4125,17437.0
2022-04-05 13:00:00,95.37,95.55,95.28,95.45,22767.0,86.3581,86.5211,86.2766,86.4306,22767.0
2022-04-05 13:30:00,95.48,95.59,95.38,95.42,40348.0,86.4577,86.5573,86.3672,86.4034,40348.0
2022-04-05 14:00:00,95.39,95.4,95.1,95.31,19959.0,86.3762,86.3853,86.1136,86.3038,19959.0
2022-04-05 14:30:00,95.3,95.32,95.14,95.25,18653.0,86.2947,86.3129,86.1499,86.2495,18653.0
2022-04-05 15:00:00,95.27,95.31,95.09,95.23,35530.0,86.2676,86.3038,86.1046,86.2314,35530.0
2022-04-05 15:30:00,95.19,95.19,94.46,94.95,157565.0,86.1951,86.1951,85.5341,85.9778,157565.0
2022-04-06 09:30:00,95.22,96.33,95.08,96.29,111749.0,86.2223,87.2274,86.0955,87.1912,111749.0
2022-04-06 10:00:00,96.29,96.82,96.24,96.58,175737.0,87.1912,87.6711,87.1459,87.4538,175737.0
2022-04-06 10:30:00,96.54,96.6,96.14,96.37,63043.0,87.4176,87.4719,87.0554,87.2636,63043.0
2022-04-06 11:00:00,96.42,96.86,96.16,96.85,35816.0,87.3089,87.7073,87.0735,87.6983,35816.0
2022-04-06 11:30:00,96.88,97.24,96.87,97.12,35836.0,87.7254,88.0514,87.7164,87.9428,35836.0
2022-04-06 12:00:00,97.09,97.39,97.03,97.23,35323.0,87.9156,88.1873,87.8613,88.0424,35323.0
2022-04-06 12:30:00,97.25,97.5,97.14,97.36,39630.0,88.0605,88.2869,87.9609,88.1601,39630.0
2022-04-06 13:00:00,97.36,97.43,97.12,97.28,30386.0,88.1601,88.2235,87.9428,88.0876,30386.0
2022-04-06 13:30:00,97.25,97.36,96.74,97.06,30563.0,88.0605,88.1601,87.5987,87.8884,30563.0
2022-04-06 14:00:00,97.04,97.22,96.89,97.06,44252.0,87.8703,88.0333,87.7345,87.8884,44252.0
2022-04-06 14:30:00,97.08,97.09,96.92,96.97,33014.0,87.9065,87.9156,87.7617,87.8069,33014.0
2022-04-06 15:00:00,96.95,96.97,96.68,96.74,49416.0,87.7888,87.8069,87.5443,87.5987,49416.0
2022-04-06 15:30:00,96.72,97.28,96.71,97.13,346510.0,87.5806,88.0876,87.5715,87.9518,346510.0
2022-04-07 09:30:00,97.0,97.12,96.21,96.31,45451.0,87.8341,87.9428,87.1188,87.2093,45451.0
2022-04-07 10:00:00,96.28,96.43,95.93,96.16,24542.0,87.1821,87.318,86.8652,87.0735,24542.0
2022-04-07 10:30:00,96.18,96.6,96.18,96.23,19012.0,87.0916,87.4719,87.0916,87.1369,19012.0
2022-04-07 11:00:00,96.24,96.5,96.03,96.26,45037.0,87.1459,87.3814,86.9558,87.164,45037.0
2022-04-07 11:30:00,96.29,96.91,96.24,96.81,39944.0,87.1912,87.7526,87.1459,87.6621,39944.0
2022-04-07 12:00:00,96.82,96.91,96.53,96.55,16254.0,87.6711,87.7526,87.4085,87.4266,16254.0
2022-04-07 12:30:00,96.56,96.9,96.56,96.59,22584.0,87.4357,87.7436,87.4357,87.4628,22584.0
2022-04-07 13:00:00,96.58,96.77,96.47,96.51,32945.0,87.4538,87.6258,87.3542,87.3904,32945.0
2022-04-07 13:30:00,96.55,96.86,96.48,96.8,36862.0,87.4266,87.7073,87.3632,87.653,36862.0
2022-04-07 14:00:00,96.79,96.87,96.56,96.63,30140.0,87.6439,87.7164,87.4357,87.4991,30140.0
2022-04-07 14:30:00,96.59,96.95,96.56,96.75,27806.0,87.4628,87.7888,87.4357,87.6077,27806.0
2022-04-07 15:00:00,96.82,96.87,96.54,96.71,59841.0,87.6711,87.7164,87.4176,87.5715,59841.0
2022-04-07 15:30:00,96.7,96.97,96.67,96.8,210274.0,87.5625,87.8069,87.5353,87.653,210274.0
2022-04-08 09:30:00,97.24,97.4,96.76,97.16,93864.0,88.0514,88.1963,87.6168,87.979,93864.0
2022-04-08 10:00:00,97.23,97.31,96.41,96.48,72896.0,88.0424,88.1148,87.2999,87.3632,72896.0
2022-04-08 10:30:00,96.55,97.12,96.55,97.08,73784.0,87.4266,87.9428,87.4266,87.9065,73784.0
2022-04-08 11:00:00,97.09,97.47,97.03,97.34,52698.0,87.9156,88.2597,87.8613,88.142,52698.0
2022-04-08 11:30:00,97.35,97.52,97.22,97.37,57420.0,88.151,88.305,88.0333,88.1691,57420.0
2022-04-08 12:00:00,97.38,97.43,97.04,97.17,61477.0,88.1782,88.2235,87.8703,87.988,61477.0
2022-04-08 12:30:00,97.19,97.27,97.03,97.18,39787.0,88.0062,88.0786,87.8613,87.9971,39787.0
2022-04-08 13:00:00,97.22,97.42,97.2,97.4,25599.0,88.0333,88.2144,88.0152,88.1963,25599.0
2022-04-08 13:30:00,97.39,97.42,97.26,97.36,34463.0,88.1873,88.2144,88.0695,88.1601,34463.0
2022-04-08 14:00:00,97.38,97.41,97.17,97.25,49619.0,88.1782,88.2054,87.988,88.0605,49619.0
2022-04-08 14:30:00,97.25,97.46,97.2,97.4,45359.0,88.0605,88.2506,88.0152,88.1963,45359.0
2022-04-08 15:00:00,97.41,97.51,97.32,97.4,44128.0,88.2054,88.2959,88.1239,88.1963,44128.0
2022-04-08 15:30:00,97.4,97.43,96.96,97.12,201270.0,88.1963,88.2235,87.7979,87.9428,201270.0
2022-04-11 09:30:00,97.2,97.61,96.25,96.5,79532.0,88.0152,88.3865,87.155,87.3814,79532.0
2022-04-11 10:00:00,96.56,97.09,96.23,97.09,58571.0,87.4357,87.9156,87.1369,87.9156,58571.0
2022-04-11 10:30:00,97.03,97.56,96.68,97.38,71000.0,87.8613,88.3412,87.5443,88.1782,71000.0
2022-04-11 11:00:00,97.43,97.55,96.94,97.16,54101.0,88.2235,88.3321,87.7798,87.979,54101.0
2022-04-11 11:30:00,97.08,97.08,96.7,96.81,14275.0,87.9065,87.9065,87.5625,87.6621,14275.0
2022-04-11 12:00:00,96.83,96.91,96.72,96.79,14120.0,87.6802,87.7526,87.5806,87.6439,14120.0
2022-04-11 12:30:00,96.76,96.88,96.66,96.78,11899.0,87.6168,87.7254,87.5262,87.6349,11899.0
2022-04-11 13:00:00,96.78,96.89,96.52,96.57,43306.0,87.6349,87.7345,87.3995,87.4447,43306.0
2022-04-11 13:30:00,96.58,96.95,96.47,96.83,50276.0,87.4538,87.7888,87.3542,87.6802,50276.0
2022-04-11 14:00:00,96.8,96.85,96.62,96.8,24813.0,87.653,87.6983,87.49,87.653,24813.0
2022-04-11 14:30:00,96.78,97.0,96.71,96.95,25603.0,87.6349,87.8341,87.5715,87.7888,25603.0
2022-04-11 15:00:00,96.95,97.01,96.5,96.51,57719.0,87.7888,87.8432,87.3814,87.3904,57719.0
2022-04-11 15:30:00,96.52,96.68,96.41,96.49,145457.0,87.3995,87.5443,87.2999,87.3723,145457.0
2022-04-12 09:30:00,96.25,96.76,95.8,96.43,55084.0,87.155,87.6168,86.7475,87.318,55084.0
2022-04-12 10:00:00,96.21,96.61,95.88,96.37,30588.0,87.1188,87.481,86.8199,87.2636,30588.0
2022-04-12 10:30:00,96.46,96.84,96.34,96.76,37176.0,87.3451,87.6892,87.2365,87.6168,37176.0
2022-04-12 11:00:00,96.77,97.09,96.67,96.97,35540.0,87.6258,87.9156,87.5353,87.8069,35540.0
2022-04-12 11:30:00,96.96,97.02,96.77,96.96,18575.0,87.7979,87.8522,87.6258,87.7979,18575.0
2022-04-12 12:00:00,96.94,97.22,96.92,96.94,26176.0,87.7798,88.0333,87.7617,87.7798,26176.0
2022-04-12 12:30:00,96.92,97.01,96.81,96.92,16081.0,87.7617,87.8432,87.6621,87.7617,16081.0
2022-04-12 13:00:00,96.91,96.93,96.71,96.75,15501.0,87.7526,87.7707,87.5715,87.6077,15501.0
2022-04-12 13:30:00,96.75,96.81,96.63,96.64,14940.0,87.6077,87.6621,87.4991,87.5081,14940.0
2022-04-12 14:00:00,96.65,97.02,96.64,96.96,15582.0,87.5172,87.8522,87.5081,87.7979,15582.0
2022-04-12 14:30:00,96.97,97.05,96.82,96.98,17991.0,87.8069,87.8794,87.6711,87.816,17991.0
2022-04-12 15:00:00,96.97,96.97,96.68,96.73,26376.0,87.8069,87.8069,87.5443,87.5896,26376.0
2022-04-12 15:30:00,96.72,96.94,96.62,96.74,147147.0,87.5806,87.7798,87.49,87.5987,147147.0
2022-04-13 09:30:00,96.75,97.03,96.33,96.42,44910.0,87.6077,87.8613,87.2274,87.3089,44910.0
2022-04-13 10:00:00,96.43,96.53,95.96,96.18,27845.0,87.318,87.4085,86.8924,87.0916,27845.0
2022-04-13 10:30:00,96.07,96.35,95.88,96.14,54970.0,86.992,87.2455,86.8199,87.0554,54970.0
2022-04-13 11:00:00,96.14,96.2,95.93,95.94,45293.0,87.0554,87.1097,86.8652,86.8743,45293.0
2022-04-13 11:30:00,95.92,96.06,95.83,95.84,17442.0,86.8562,86.9829,86.7747,86.7837,17442.0
2022-04-13 12:00:00,95.87,96.08,95.82,95.98,11528.0,86.8109,87.001,86.7656,86.9105,11528.0
2022-04-13 12:30:00,96.03,96.11,95.96,95.97,9106.0,86.9558,87.0282,86.8924,86.9014,9106.0
2022-04-13 13:00:00,95.96,96.15,95.96,95.97,17562.0,86.8924,87.0644,86.8924,86.9014,17562.0
2022-04-13 13:30:00,95.98,96.0,95.79,95.94,18380.0,86.9105,86.9286,86.7384,86.8743,18380.0
2022-04-13 14:00:00,95.98,96.1,95.95,96.0,31040.0,86.9105,87.0191,86.8833,86.9286,31040.0
2022-04-13 14:30:00,96.06,96.18,96.02,96.13,142675.0,86.9829,87.0916,86.9467,87.0463,142675.0
2022-04-13 15:00:00,96.12,96.14,95.94,96.01,49697.0,87.0373,87.0554,86.8743,86.9377,49697.0
2022-04-13 15:30:00,96.01,96.48,95.94,96.25,167402.0,86.9377,87.3632,86.8743,87.155,167402.0
2022-04-14 09:30:00,96.6,96.8,96.34,96.56,73465.0,87.4719,87.653,87.2365,87.4357,73465.0
2022-04-14 10:00:00,96.55,96.85,96.51,96.53,18590.0,87.4266,87.6983,87.3904,87.4085,18590.0
2022-04-14 10:30:00,96.54,96.93,96.53,96.86,15172.0,87.4176,87.7707,87.4085,87.7073,15172.0
2022-04-14 11:00:00,96.89,96.91,96.4,96.49,19940.0,87.7345,87.7526,87.2908,87.3723,19940.0
2022-04-14 11:30:00,96.56,96.62,96.39,96.57,14150.0,87.4357,87.49,87.2817,87.4447,14150.0
2022-04-14 12:00:00,96.6,96.67,96.45,96.51,14095.0,87.4719,87.5353,87.3361,87.3904,14095.0
2022-04-14 12:30:00,96.52,96.77,96.51,96.76,12988.0,87.3995,87.6258,87.3904,87.6168,12988.0
2022-04-14 13:00:00,96.74,96.79,96.49,96.74,14299.0,87.5987,87.6439,87.3723,87.5987,14299.0
2022-04-14 13:30:00,96.73,96.88,96.7,96.87,14370.0,87.5896,87.7254,87.5625,87.7164,14370.0
2022-04-14 14:00:00,96.83,96.92,96.6,96.71,22431.0,87.6802,87.7617,87.4719,87.5715,22431.0
2022-04-14 14:30:00,96.69,96.77,96.57,96.62,16049.0,87.5534,87.6258,87.4447,87.49,16049.0
2022-04-14 15:00:00,96.62,96.68,96.48,96.55,17334.0,87.49,87.5443,87.3632,87.4266,17334.0
2022-04-14 15:30:00,96.55,96.56,96.16,96.2,104931.0,87.4266,87.4357,87.0735,87.1097,104931.0
2022-04-18 09:30:00,96.56,97.0,96.22,96.43,68494.0,87.4357,87.8341,87.1278,87.318,68494.0
2022-04-18 10:00:00,96.47,96.52,96.16,96.31,23788.0,87.3542,87.3995,87.0735,87.2093,23788.0
2022-04-18 10:30:00,96.27,96.63,96.27,96.42,19435.0,87.1731,87.4991,87.1731,87.3089,19435.0
2022-04-18 11:00:00,96.43,96.53,96.24,96.27,22944.0,87.318,87.4085,87.1459,87.1731,22944.0
2022-04-18 11:30:00,96.29,96.46,96.23,96.4,18782.0,87.1912,87.3451,87.1369,87.2908,18782.0
2022-04-18 12:00:00,96.4,96.58,96.25,96.48,25066.0,87.2908,87.4538,87.155,87.3632,25066.0
2022-04-18 12:30:00,96.49,96.51,96.18,96.3,12341.0,87.3723,87.3904,87.0916,87.2003,12341.0
2022-04-18 13:00:00,96.27,96.34,96.05,96.3,13088.0,87.1731,87.2365,86.9739,87.2003,13088.0
2022-04-18 13:30:00,96.36,96.41,96.18,96.25,17516.0,87.2546,87.2999,87.0916,87.155,17516.0
2022-04-18 14:00:00,96.25,96.32,96.05,96.05,15161.0,87.155,87.2184,86.9739,86.9739,15161.0
2022-04-18 14:30:00,96.08,96.26,96.03,96.14,14006.0,87.001,87.164,86.9558,87.0554,14006.0
2022-04-18 15:00:00,96.16,96.18,95.77,95.79,25194.0,87.0735,87.0916,86.7203,86.7384,25194.0
2022-04-18 15:30:00,95.78,96.13,95.62,96.08,126085.0,86.7294,87.0463,86.5845,87.001,126085.0
2022-04-19 09:30:00,96.54,96.72,96.27,96.44,74405.0,87.4176,87.5806,87.1731,87.327,74405.0
2022-04-19 10:00:00,96.44,96.56,96.21,96.56,34136.0,87.327,87.4357,87.1188,87.4357,34136.0
2022-04-19 10:30:00,96.56,96.66,96.21,96.34,23304.0,87.4357,87.5262,87.1188,87.2365,23304.0
2022-04-19 11:00:00,96.37,96.64,96.37,96.42,15702.0,87.2636,87.5081,87.2636,87.3089,15702.0
2022-04-19 11:30:00,96.46,96.52,96.25,96.51,22687.0,87.3451,87.3995,87.155,87.3904,22687.0
2022-04-19 12:00:00,96.54,96.78,96.5,96.55,19901.0,87.4176,87.6349,87.3814,87.4266,19901.0
2022-04-19 12:30:00,96.55,96.56,96.42,96.42,9016.0,87.4266,87.4357,87.3089,87.3089,9016.0
2022-04-19 13:00:00,96.43,96.47,96.34,96.37,10902.0,87.318,87.3542,87.2365,87.2636,10902.0
2022-04-19 13:30:00,96.39,96.5,96.3,96.44,28740.0,87.2817,87.3814,87.2003,87.327,28740.0
2022-04-19 14:00:00,96.46,96.62,96.42,96.51,25436.0,87.3451,87.49,87.3089,87.3904,25436.0
2022-04-19 14:30:00,96.5,96.7,96.46,96.67,33768.0,87.3814,87.5625,87.3451,87.5353,33768.0
2022-04-19 15:00:00,96.65,96.74,96.56,96.65,43230.0,87.5172,87.5987,87.4357,87.5172,43230.0
2022-04-19 15:30:00,96.61,96.82,96.52,96.63,212210.0,87.481,87.6711,87.3995,87.4991,212210.0
2022-04-20 09:30:00,97.52,97.72,97.19,97.53,150173.0,88.305,88.4861,88.0062,88.314,150173.0
2022-04-20 10:00:00,97.57,97.81,97.51,97.73,21552.0,88.3502,88.5676,88.2959,88.4951,21552.0
2022-04-20 10:30:00,97.78,97.87,97.57,97.59,38911.0,88.5404,88.6219,88.3502,88.3684,38911.0
2022-04-20 11:00:00,97.6,97.84,97.48,97.76,32488.0,88.3774,88.5947,88.2687,88.5223,32488.0
2022-04-20 11:30:00,97.77,98.02,97.71,98.02,30025.0,88.5313,88.7577,88.477,88.7577,30025.0
2022-04-20 12:00:00,98.04,98.09,97.88,98.0,17950.0,88.7758,88.8211,88.6309,88.7396,17950.0
2022-04-20 12:30:00,97.95,98.29,97.95,98.24,13055.0,88.6943,89.0022,88.6943,88.9569,13055.0
2022-04-20 13:00:00,98.26,98.28,98.08,98.22,29515.0,88.975,88.9932,88.8121,88.9388,29515.0
2022-04-20 13:30:00,98.22,98.25,98.05,98.2,18551.0,88.9388,88.966,88.7849,88.9207,18551.0
2022-04-20 14:00:00,98.23,98.38,98.19,98.33,32589.0,88.9479,89.0837,88.9117,89.0384,32589.0
2022-04-20 14:30:00,98.33,98.42,98.19,98.27,62743.0,89.0384,89.1199,88.9117,88.9841,62743.0
2022-04-20 15:00:00,98.28,98.45,98.22,98.42,43354.0,88.9932,89.1471,88.9388,89.1199,43354.0
2022-04-20 15:30:00,98.41,98.63,98.39,98.5,220537.0,89.1109,89.3101,89.0928,89.1924,220537.0
2022-04-21 09:30:00,98.49,98.87,97.76,98.8,37145.0,89.1833,89.5274,88.5223,89.464,37145.0
2022-04-21 10:00:00,98.7,98.82,98.4,98.4,12228.0,89.3735,89.4821,89.1018,89.1018,12228.0
2022-04-21 10:30:00,98.36,98.87,98.25,98.76,22724.0,89.0656,89.5274,88.966,89.4278,22724.0
2022-04-21 11:00:00,98.72,98.78,98.56,98.77,19260.0,89.3916,89.4459,89.2467,89.4369,19260.0
2022-04-21 11:30:00,98.77,99.2,98.73,99.11,18111.0,89.4369,89.8262,89.4006,89.7447,18111.0
2022-04-21 12:00:00,99.11,99.12,98.69,98.7,18812.0,89.7447,89.7538,89.3644,89.3735,18812.0
2022-04-21 12:30:00,98.72,98.88,98.64,98.7,22769.0,89.3916,89.5365,89.3191,89.3735,22769.0
2022-04-21 13:00:00,98.7,98.76,98.54,98.74,34744.0,89.3735,89.4278,89.2286,89.4097,34744.0
2022-04-21 13:30:00,98.7,98.86,98.55,98.86,20777.0,89.3735,89.5183,89.2376,89.5183,20777.0
2022-04-21 14:00:00,98.82,99.02,98.72,98.9,19980.0,89.4821,89.6632,89.3916,89.5546,19980.0
2022-04-21 14:30:00,98.88,98.92,98.57,98.57,27219.0,89.5365,89.5727,89.2557,89.2557,27219.0
2022-04-21 15:00:00,98.51,98.61,98.35,98.58,62905.0,89.2014,89.292,89.0565,89.2648,62905.0
2022-04-21 15:30:00,98.53,98.59,97.66,97.81,202277.0,89.2195,89.2739,88.4317,88.5676,202277.0
2022-04-22 09:30:00,97.69,97.97,96.68,96.96,57206.0,88.4589,88.7124,87.5443,87.7979,57206.0
2022-04-22 10:00:00,97.01,97.47,96.78,97.31,19599.0,87.8432,88.2597,87.6349,88.1148,19599.0
2022-04-22 10:30:00,97.27,97.45,97.04,97.09,19591.0,88.0786,88.2416,87.8703,87.9156,19591.0
2022-04-22 11:00:00,97.13,97.32,96.94,97.15,50382.0,87.9518,88.1239,87.7798,87.9699,50382.0
2022-04-22 11:30:00,97.12,97.25,96.97,97.2,45018.0,87.9428,88.0605,87.8069,88.0152,45018.0
2022-04-22 12:00:00,97.15,97.68,97.13,97.66,19098.0,87.9699,88.4498,87.9518,88.4317,19098.0
2022-04-22 12:30:00,97.65,97.86,97.65,97.8,28396.0,88.4227,88.6128,88.4227,88.5585,28396.0
2022-04-22 13:00:00,97.79,97.95,97.54,97.95,29175.0,88.5495,88.6943,88.3231,88.6943,29175.0
2022-04-22 13:30:00,97.92,97.99,97.66,97.8,82699.0,88.6672,88.7306,88.4317,88.5585,82699.0
2022-04-22 14:00:00,97.78,97.81,97.65,97.81,24748.0,88.5404,88.5676,88.4227,88.5676,24748.0
2022-04-22 14:30:00,97.81,97.88,97.31,97.37,29051.0,88.5676,88.6309,88.1148,88.1691,29051.0
2022-04-22 15:00:00,97.43,97.6,97.24,97.57,35021.0,88.2235,88.3774,88.0514,88.3502,35021.0
2022-04-22 15:30:00,97.59,97.63,96.78,96.89,233488.0,88.3684,88.4046,87.6349,87.7345,233488.0
2022-04-25 09:30:00,97.12,97.46,95.34,95.37,77517.0,87.9428,88.2506,86.331,86.3581,77517.0
2022-04-25 10:00:00,95.37,95.59,95.17,95.19,45742.0,86.3581,86.5573,86.177,86.1951,45742.0
2022-04-25 10:30:00,95.17,95.55,95.05,95.27,34815.0,86.177,86.5211,86.0684,86.2676,34815.0
2022-04-25 11:00:00,95.27,95.52,95.13,95.45,39246.0,86.2676,86.494,86.1408,86.4306,39246.0
2022-04-25 11:30:00,95.42,95.48,94.86,95.2,44094.0,86.4034,86.4577,85.8963,86.2042,44094.0
2022-04-25 12:00:00,95.18,95.56,94.84,95.28,31167.0,86.1861,86.5302,85.8782,86.2766,31167.0
2022-04-25 12:30:00,95.26,95.37,95.0,95.13,25796.0,86.2585,86.3581,86.0231,86.1408,25796.0
2022-04-25 13:00:00,95.14,95.22,94.91,95.07,20272.0,86.1499,86.2223,85.9416,86.0865,20272.0
2022-04-25 13:30:00,95.05,95.23,94.85,95.17,22905.0,86.0684,86.2314,85.8873,86.177,22905.0
2022-04-25 14:00:00,95.2,95.61,95.02,95.61,32970.0,86.2042,86.5755,86.0412,86.5755,32970.0
2022-04-25 14:30:00,95.6,95.68,95.32,95.37,26351.0,86.5664,86.6388,86.3129,86.3581,26351.0
2022-04-25 15:00:00,95.35,95.9,95.29,95.84,42685.0,86.34,86.838,86.2857,86.7837,42685.0
2022-04-25 15:30:00,95.84,96.33,95.78,95.92,228897.0,86.7837,87.2274,86.7294,86.8562,228897.0
2022-04-26 09:30:00,95.75,96.6,95.36,96.58,43345.0,86.7022,87.4719,86.3491,87.4538,43345.0
2022-04-26 10:00:00,96.56,96.7,95.67,95.92,17628.0,87.4357,87.5625,86.6298,86.8562,17628.0
2022-04-26 10:30:00,95.94,95.97,95.46,95.96,33728.0,86.8743,86.9014,86.4396,86.8924,33728.0
2022-04-26 11:00:00,95.98,96.5,95.84,96.23,19148.0,86.9105,87.3814,86.7837,87.1369,19148.0
2022-04-26 11:30:00,96.16,96.33,95.9,96.16,19312.0,87.0735,87.2274,86.838,87.0735,19312.0
2022-04-26 12:00:00,96.16,96.24,96.02,96.16,12049.0,87.0735,87.1459,86.9467,87.0735,12049.0
2022-04-26 12:30:00,96.16,96.16,95.74,96.12,9525.0,87.0735,87.0735,86.6932,87.0373,9525.0
2022-04-26 13:00:00,96.13,96.18,95.57,95.57,27607.0,87.0463,87.0916,86.5392,86.5392,27607.0
2022-04-26 13:30:00,95.58,95.78,95.36,95.42,24941.0,86.5483,86.7294,86.3491,86.4034,24941.0
2022-04-26 14:00:00,95.41,95.7,95.38,95.51,13327.0,86.3943,86.6569,86.3672,86.4849,13327.0
2022-04-26 14:30:00,95.49,95.49,95.19,95.24,17368.0,86.4668,86.4668,86.1951,86.2404,17368.0
2022-04-26 15:00:00,95.25,95.29,94.95,95.02,21610.0,86.2495,86.2857,85.9778,86.0412,21610.0
2022-04-26 15:30:00,95.03,95.2,94.9,94.9,114617.0,86.0503,86.2042,85.9325,85.9325,114617.0
2022-04-27 09:30:00,94.94,95.19,93.77,95.19,61697.0,85.9688,86.1951,84.9093,86.1951,61697.0
2022-04-27 10:00:00,95.2,95.61,94.97,95.22,33968.0,86.2042,86.5755,85.9959,86.2223,33968.0
2022-04-27 10:30:00,95.11,95.69,94.86,95.43,39628.0,86.1227,86.6479,85.8963,86.4125,39628.0
2022-04-27 11:00:00,95.36,95.44,94.82,95.3,41645.0,86.3491,86.4215,85.8601,86.2947,41645.0
2022-04-27 11:30:00,95.34,95.45,95.25,95.38,27026.0,86.331,86.4306,86.2495,86.3672,27026.0
2022-04-27 12:00:00,95.41,95.56,95.37,95.39,32145.0,86.3943,86.5302,86.3581,86.3762,32145.0
2022-04-27 12:30:00,95.42,95.67,95.28,95.45,37778.0,86.4034,86.6298,86.2766,86.4306,37778.0
2022-04-27 13:00:00,95.48,95.53,95.24,95.4,39764.0,86.4577,86.503,86.2404,86.3853,39764.0
2022-04-27 13:30:00,95.44,95.55,95.37,95.4,17685.0,86.4215,86.5211,86.3581,86.3853,17685.0
2022-04-27 14:00:00,95.38,95.43,95.06,95.12,21677.0,86.3672,86.4125,86.0774,86.1318,21677.0
2022-04-27 14:30:00,95.11,95.12,94.55,94.63,20910.0,86.1227,86.1318,85.6156,85.6881,20910.0
2022-04-27 15:00:00,94.64,94.73,94.33,94.64,33298.0,85.6971,85.7786,85.4164,85.6971,33298.0
2022-04-27 15:30:00,94.62,94.68,94.21,94.33,140032.0,85.679,85.7333,85.3077,85.4164,140032.0
2022-04-28 09:30:00,94.64,95.03,94.01,94.84,85938.0,85.6971,86.0503,85.1266,85.8782,85938.0
2022-04-28 10:00:00,94.92,95.16,94.63,94.96,33283.0,85.9507,86.168,85.6881,85.9869,33283.0
2022-04-28 10:30:00,94.92,94.93,94.36,94.55,54606.0,85.9507,85.9597,85.4436,85.6156,54606.0
2022-04-28 11:00:00,94.51,94.82,94.44,94.81,40421.0,85.5794,85.8601,85.516,85.851,40421.0
2022-04-28 11:30:00,94.84,95.48,94.76,95.33,30303.0,85.8782,86.4577,85.8058,86.3219,30303.0
2022-04-28 12:00:00,95.32,95.64,95.27,95.62,45937.0,86.3129,86.6026,86.2676,86.5845,45937.0
2022-04-28 12:30:00,95.6,95.6,95.26,95.41,15380.0,86.5664,86.5664,86.2585,86.3943,15380.0
2022-04-28 13:00:00,95.38,95.39,95.14,95.22,25842.0,86.3672,86.3762,86.1499,86.2223,25842.0
2022-04-28 13:30:00,95.21,95.26,94.81,94.86,35439.0,86.2132,86.2585,85.851,85.8963,35439.0
2022-04-28 14:00:00,94.88,95.09,94.86,94.94,28759.0,85.9144,86.1046,85.8963,85.9688,28759.0
2022-04-28 14:30:00,94.93,95.23,94.74,95.13,19376.0,85.9597,86.2314,85.7877,86.1408,19376.0
2022-04-28 15:00:00,95.17,95.34,95.08,95.28,29830.0,86.177,86.331,86.0955,86.2766,29830.0
2022-04-28 15:30:00,95.29,95.48,95.1,95.47,161848.0,86.2857,86.4577,86.1136,86.4487,161848.0
2022-04-29 09:30:00,94.94,95.0,93.92,94.17,41088.0,85.9688,86.0231,85.0451,85.2715,41088.0
2022-04-29 10:00:00,94.23,94.45,93.95,93.99,36285.0,85.3259,85.5251,85.0723,85.1085,36285.0
2022-04-29 10:30:00,93.97,94.13,93.77,93.8,27765.0,85.0904,85.2353,84.9093,84.9365,27765.0
2022-04-29 11:00:00,93.77,94.19,93.52,94.18,37148.0,84.9093,85.2896,84.6829,85.2806,37148.0
2022-04-29 11:30:00,94.2,94.46,94.06,94.41,25326.0,85.2987,85.5341,85.1719,85.4888,25326.0
2022-04-29 12:00:00,94.41,94.43,93.79,94.0,26252.0,85.4888,85.507,84.9274,85.1176,26252.0
2022-04-29 12:30:00,93.99,94.14,93.83,93.92,25831.0,85.1085,85.2444,84.9636,85.0451,25831.0
2022-04-29 13:00:00,93.91,94.13,93.83,93.95,18876.0,85.0361,85.2353,84.9636,85.0723,18876.0
2022-04-29 13:30:00,93.99,94.1,93.64,93.7,26695.0,85.1085,85.2081,84.7916,84.8459,26695.0
2022-04-29 14:00:00,93.65,94.02,93.61,93.87,30785.0,84.8007,85.1357,84.7644,84.9999,30785.0
2022-04-29 14:30:00,93.86,93.93,93.67,93.78,42380.0,84.9908,85.0542,84.8188,84.9184,42380.0
2022-04-29 15:00:00,93.78,93.78,93.32,93.47,54107.0,84.9184,84.9184,84.5018,84.6377,54107.0
2022-04-29 15:30:00,93.46,93.68,92.78,92.89,237712.0,84.6286,84.8278,84.0129,84.1125,237712.0
2022-05-02 09:30:00,93.42,94.02,92.48,92.81,81729.0,84.5924,85.1357,83.7412,84.04,81729.0
2022-05-02 10:00:00,92.87,93.78,92.64,93.47,47048.0,84.0944,84.9184,83.8861,84.6377,47048.0
2022-05-02 10:30:00,93.47,93.63,93.05,93.1,26809.0,84.6377,84.7825,84.2574,84.3026,26809.0
2022-05-02 11:00:00,93.09,93.1,92.26,92.39,30475.0,84.2936,84.3026,83.542,83.6597,30475.0
2022-05-02 11:30:00,92.37,92.53,92.13,92.18,21507.0,83.6416,83.7865,83.4243,83.4696,21507.0
2022-05-02 12:00:00,92.18,92.3,91.64,91.97,37384.0,83.4696,83.5782,82.9806,83.2794,37384.0
2022-05-02 12:30:00,92.0,92.11,91.61,91.64,19086.0,83.3066,83.4062,82.9534,82.9806,19086.0
2022-05-02 13:00:00,91.63,91.92,91.48,91.63,25427.0,82.9715,83.2341,82.8357,82.9715,25427.0
2022-05-02 13:30:00,91.61,91.9,91.33,91.66,60811.0,82.9534,83.216,82.6999,82.9987,60811.0
2022-05-02 14:00:00,91.63,91.97,91.4,91.45,50399.0,82.9715,83.2794,82.7633,82.8085,50399.0
2022-05-02 14:30:00,91.44,91.45,90.91,91.13,41201.0,82.7995,82.8085,82.3196,82.5188,41201.0
2022-05-02 15:00:00,91.16,92.01,91.12,91.91,49131.0,82.5459,83.3156,82.5097,83.2251,49131.0
2022-05-02 15:30:00,91.93,92.24,91.71,92.03,194792.0,83.2432,83.5239,83.044,83.3337,194792.0
2022-05-03 09:30:00,92.62,93.04,92.34,92.34,42466.0,83.868,84.2483,83.6144,83.6144,42466.0
2022-05-03 10:00:00,92.35,93.02,91.89,92.81,37644.0,83.6235,84.2302,83.207,84.04,37644.0
2022-05-03 10:30:00,92.85,93.23,92.77,93.06,40009.0,84.0763,84.4203,84.0038,84.2664,40009.0
2022-05-03 11:00:00,93.05,93.62,93.02,93.51,49628.0,84.2574,84.7735,84.2302,84.6739,49628.0
2022-05-03 11:30:00,93.59,93.82,93.49,93.6,41373.0,84.7463,84.9546,84.6558,84.7554,41373.0
2022-05-03 12:00:00,93.6,93.72,93.42,93.46,35835.0,84.7554,84.864,84.5924,84.6286,35835.0
2022-05-03 12:30:00,93.45,93.61,93.3,93.43,32687.0,84.6196,84.7644,84.4837,84.6014,32687.0
2022-05-03 13:00:00,93.48,93.54,93.06,93.09,30925.0,84.6467,84.7011,84.2664,84.2936,30925.0
2022-05-03 13:30:00,93.11,93.12,92.6,92.7,22995.0,84.3117,84.3207,83.8499,83.9404,22995.0
2022-05-03 14:00:00,92.67,92.68,92.39,92.4,25471.0,83.9133,83.9223,83.6597,83.6688,25471.0
2022-05-03 14:30:00,92.41,92.69,92.27,92.66,39682.0,83.6778,83.9314,83.5511,83.9042,39682.0
2022-05-03 15:00:00,92.68,92.83,92.49,92.5,37589.0,83.9223,84.0581,83.7503,83.7593,37589.0
2022-05-03 15:30:00,92.53,92.69,92.27,92.42,171446.0,83.7865,83.9314,83.5511,83.6869,171446.0
2022-05-04 09:30:00,92.7,93.26,92.56,92.91,45075.0,83.9404,84.4475,83.8137,84.1306,45075.0
2022-05-04 10:00:00,92.85,93.03,92.59,92.9,46004.0,84.0763,84.2392,83.8408,84.1215,46004.0
2022-05-04 10:30:00,92.93,93.09,92.72,93.03,42784.0,84.1487,84.2936,83.9585,84.2392,42784.0
2022-05-04 11:00:00,93.04,93.28,92.92,92.94,40781.0,84.2483,84.4656,84.1396,84.1577,40781.0
2022-05-04 11:30:00,92.91,93.39,92.9,93.23,31978.0,84.1306,84.5652,84.1215,84.4203,31978.0
2022-05-04 12:00:00,93.2,93.33,92.94,92.95,20003.0,84.3932,84.5109,84.1577,84.1668,20003.0
2022-05-04 12:30:00,92.91,93.35,92.84,93.22,23795.0,84.1306,84.529,84.0672,84.4113,23795.0
2022-05-04 13:00:00,93.23,93.24,92.74,92.75,20344.0,84.4203,84.4294,83.9766,83.9857,20344.0
2022-05-04 13:30:00,92.67,92.83,92.48,92.49,33614.0,83.9133,84.0581,83.7412,83.7503,33614.0
2022-05-04 14:00:00,92.62,93.31,92.48,93.28,31233.0,83.868,84.4928,83.7412,84.4656,31233.0
2022-05-04 14:30:00,93.29,93.58,92.66,93.38,41191.0,84.4747,84.7373,83.9042,84.5562,41191.0
2022-05-04 15:00:00,93.42,93.67,93.29,93.65,39827.0,84.5924,84.8188,84.4747,84.8007,39827.0
2022-05-04 15:30:00,93.68,94.05,93.62,93.89,157094.0,84.8278,85.1629,84.7735,85.018,157094.0
2022-05-05 09:30:00,93.44,93.97,93.26,93.77,46879.0,84.6105,85.0904,84.4475,84.9093,46879.0
2022-05-05 10:00:00,93.73,93.85,93.07,93.66,26098.0,84.8731,84.9818,84.2755,84.8097,26098.0
2022-05-05 10:30:00,93.66,93.95,93.13,93.29,29815.0,84.8097,85.0723,84.3298,84.4747,29815.0
2022-05-05 11:00:00,93.3,93.36,92.85,93.13,23072.0,84.4837,84.5381,84.0763,84.3298,23072.0
2022-05-05 11:30:00,93.14,93.47,92.85,92.85,25820.0,84.3389,84.6377,84.0763,84.0763,25820.0
2022-05-05 12:00:00,92.86,93.11,92.61,93.03,20028.0,84.0853,84.3117,83.8589,84.2392,20028.0
2022-05-05 12:30:00,93.0,93.59,92.72,93.39,38956.0,84.2121,84.7463,83.9585,84.5652,38956.0
2022-05-05 13:00:00,93.45,93.88,93.32,93.5,50943.0,84.6196,85.0089,84.5018,84.6648,50943.0
2022-05-05 13:30:00,93.46,93.65,93.14,93.34,46517.0,84.6286,84.8007,84.3389,84.52,46517.0
2022-05-05 14:00:00,93.27,93.71,93.19,93.19,70900.0,84.4566,84.855,84.3841,84.3841,70900.0
2022-05-05 14:30:00,93.21,93.35,92.97,93.21,45156.0,84.4022,84.529,84.1849,84.4022,45156.0
2022-05-05 15:00:00,93.18,93.22,92.59,92.65,85825.0,84.3751,84.4113,83.8408,83.8952,85825.0
2022-05-05 15:30:00,92.65,93.49,92.55,93.48,216783.0,83.8952,84.6558,83.8046,84.6467,216783.0
2022-05-06 09:30:00,92.61,93.4,92.05,93.28,119936.0,83.8589,84.5743,83.3518,84.4656,119936.0
2022-05-06 10:00:00,93.28,93.33,92.58,93.03,78434.0,84.4656,84.5109,83.8318,84.2392,78434.0
2022-05-06 10:30:00,93.0,93.02,92.6,92.78,68050.0,84.2121,84.2302,83.8499,84.0129,68050.0
2022-05-06 11:00:00,92.79,92.96,92.54,92.57,77764.0,84.0219,84.1759,83.7955,83.8227,77764.0
2022-05-06 11:30:00,92.54,92.55,92.25,92.33,43544.0,83.7955,83.8046,83.5329,83.6054,43544.0
2022-05-06 12:00:00,92.34,92.84,92.27,92.69,49661.0,83.6144,84.0672,83.5511,83.9314,49661.0
2022-05-06 12:30:00,92.69,92.8,92.5,92.64,36896.0,83.9314,84.031,83.7593,83.8861,36896.0
2022-05-06 13:00:00,92.62,92.78,92.45,92.56,53471.0,83.868,84.0129,83.7141,83.8137,53471.0
2022-05-06 13:30:00,92.63,92.72,92.47,92.52,54922.0,83.877,83.9585,83.7322,83.7774,54922.0
2022-05-06 14:00:00,92.48,92.55,91.77,91.8,41612.0,83.7412,83.8046,83.0983,83.1255,41612.0
2022-05-06 14:30:00,91.8,92.21,91.72,91.99,50125.0,83.1255,83.4967,83.053,83.2975,50125.0
2022-05-06 15:00:00,91.98,92.2,91.82,92.14,68302.0,83.2885,83.4877,83.1436,83.4333,68302.0
2022-05-06 15:30:00,92.09,92.86,92.09,92.65,337055.0,83.3881,84.0853,83.3881,83.8952,337055.0
2022-05-09 09:30:00,92.19,92.35,91.17,91.98,102444.0,83.4786,83.6235,82.555,83.2885,102444.0
2022-05-09 10:00:00,91.98,92.26,91.78,91.94,41889.0,83.2885,83.542,83.1074,83.2522,41889.0
2022-05-09 10:30:00,91.98,92.52,91.94,92.25,43534.0,83.2885,83.7774,83.2522,83.5329,43534.0
2022-05-09 11:00:00,92.23,92.67,92.14,92.47,44105.0,83.5148,83.9133,83.4333,83.7322,44105.0
2022-05-09 11:30:00,92.46,92.96,92.34,92.75,89345.0,83.7231,84.1759,83.6144,83.9857,89345.0
2022-05-09 12:00:00,92.75,92.79,92.44,92.63,22334.0,83.9857,84.0219,83.705,83.877,22334.0
2022-05-09 12:30:00,92.61,92.73,92.36,92.66,106218.0,83.8589,83.9676,83.6326,83.9042,106218.0
2022-05-09 13:00:00,92.66,92.67,92.38,92.59,41316.0,83.9042,83.9133,83.6507,83.8408,41316.0
2022-05-09 13:30:00,92.65,92.89,92.38,92.78,72573.0,83.8952,84.1125,83.6507,84.0129,72573.0
2022-05-09 14:00:00,92.8,92.97,92.67,92.78,46649.0,84.031,84.1849,83.9133,84.0129,46649.0
2022-05-09 14:30:00,92.75,92.82,92.53,92.74,39955.0,83.9857,84.0491,83.7865,83.9766,39955.0
2022-05-09 15:00:00,92.73,93.38,92.71,92.87,77595.0,83.9676,84.5562,83.9495,84.0944,77595.0
2022-05-09 15:30:00,92.85,92.95,92.34,92.68,258225.0,84.0763,84.1668,83.6144,83.9223,258225.0
2022-05-10 09:30:00,92.68,93.93,92.58,93.44,88603.0,83.9223,85.0542,83.8318,84.6105,88603.0
2022-05-10 10:00:00,93.41,93.56,92.46,92.71,58987.0,84.5833,84.7192,83.7231,83.9495,58987.0
2022-05-10 10:30:00,92.7,92.76,92.32,92.69,70473.0,83.9404,83.9948,83.5963,83.9314,70473.0
2022-05-10 11:00:00,92.65,92.74,92.05,92.06,65752.0,83.8952,83.9766,83.3518,83.3609,65752.0
2022-05-10 11:30:00,92.03,92.03,91.25,91.48,31421.0,83.3337,83.3337,82.6274,82.8357,31421.0
2022-05-10 12:00:00,91.5,91.51,91.01,91.15,32023.0,82.8538,82.8629,82.4101,82.5369,32023.0
2022-05-10 12:30:00,91.16,91.27,90.87,91.2,47011.0,82.5459,82.6456,82.2834,82.5822,47011.0
2022-05-10 13:00:00,91.23,91.7,91.23,91.7,67776.0,82.6093,83.0349,82.6093,83.0349,67776.0
2022-05-10 13:30:00,91.74,92.18,91.6,92.18,85889.0,83.0711,83.4696,82.9444,83.4696,85889.0
2022-05-10 14:00:00,92.14,92.22,91.78,91.84,50802.0,83.4333,83.5058,83.1074,83.1617,50802.0
2022-05-10 14:30:00,91.82,92.09,91.74,91.91,59916.0,83.1436,83.3881,83.0711,83.2251,59916.0
2022-05-10 15:00:00,91.94,92.48,91.9,92.19,343375.0,83.2522,83.7412,83.216,83.4786,343375.0
2022-05-10 15:30:00,92.17,93.04,92.04,92.9,656300.0,83.4605,84.2483,83.3428,84.1215,656300.0
2022-05-11 09:30:00,92.77,93.24,92.67,93.19,76838.0,84.0038,84.4294,83.9133,84.3841,76838.0
2022-05-11 10:00:00,93.2,93.55,93.14,93.55,65267.0,84.3932,84.7101,84.3389,84.7101,65267.0
2022-05-11 10:30:00,93.53,94.31,93.41,94.2,50179.0,84.692,85.3983,84.5833,85.2987,50179.0
2022-05-11 11:00:00,94.14,94.67,94.03,94.46,42771.0,85.2444,85.7243,85.1448,85.5341,42771.0
2022-05-11 11:30:00,94.45,94.74,94.29,94.41,34652.0,85.5251,85.7877,85.3802,85.4888,34652.0
2022-05-11 12:00:00,94.39,94.48,93.95,93.97,43046.0,85.4707,85.5522,85.0723,85.0904,43046.0
2022-05-11 12:30:00,93.92,94.29,93.87,94.06,48856.0,85.0451,85.3802,84.9999,85.1719,48856.0
2022-05-11 13:00:00,94.05,94.37,93.99,94.21,66535.0,85.1629,85.4526,85.1085,85.3077,66535.0
2022-05-11 13:30:00,94.22,94.39,94.04,94.09,54067.0,85.3168,85.4707,85.1538,85.1991,54067.0
2022-05-11 14:00:00,94.15,94.83,94.14,94.53,43618.0,85.2534,85.8692,85.2444,85.5975,43618.0
2022-05-11 14:30:00,94.53,94.86,94.19,94.27,51193.0,85.5975,85.8963,85.2896,85.3621,51193.0
2022-05-11 15:00:00,94.21,94.32,93.88,94.01,77594.0,85.3077,85.4073,85.0089,85.1266,77594.0
2022-05-11 15:30:00,94.02,94.11,93.23,93.42,207132.0,85.1357,85.2172,84.4203,84.5924,207132.0
2022-05-12 09:30:00,93.54,93.76,92.82,92.84,57185.0,84.7011,84.9003,84.0491,84.0672,57185.0
2022-05-12 10:00:00,92.8,93.1,92.46,92.46,57853.0,84.031,84.3026,83.7231,83.7231,57853.0
2022-05-12 10:30:00,92.37,92.53,92.03,92.08,47035.0,83.6416,83.7865,83.3337,83.379,47035.0
2022-05-12 11:00:00,92.02,92.57,91.79,91.91,76774.0,83.3247,83.8227,83.1164,83.2251,76774.0
2022-05-12 11:30:00,91.9,91.9,91.23,91.35,33227.0,83.216,83.216,82.6093,82.718,33227.0
2022-05-12 12:00:00,91.36,91.68,91.29,91.57,34998.0,82.727,83.0168,82.6637,82.9172,34998.0
2022-05-12 12:30:00,91.54,91.57,91.18,91.44,33976.0,82.89,82.9172,82.5641,82.7995,33976.0
2022-05-12 13:00:00,91.39,91.98,91.36,91.91,37394.0,82.7542,83.2885,82.727,83.2251,37394.0
2022-05-12 13:30:00,91.89,92.45,91.84,92.37,46751.0,83.207,83.7141,83.1617,83.6416,46751.0
2022-05-12 14:00:00,92.4,92.61,92.28,92.37,51040.0,83.6688,83.8589,83.5601,83.6416,51040.0
2022-05-12 14:30:00,92.36,92.55,92.24,92.33,39099.0,83.6326,83.8046,83.5239,83.6054,39099.0
2022-05-12 15:00:00,92.34,92.39,91.9,92.03,39101.0,83.6144,83.6597,83.216,83.3337,39101.0
2022-05-12 15:30:00,91.99,92.66,91.98,92.62,274539.0,83.2975,83.9042,83.2885,83.868,274539.0
2022-05-13 09:30:00,93.09,93.24,91.6,92.02,77978.0,84.2936,84.4294,82.9444,83.3247,77978.0
2022-05-13 10:00:00,92.02,92.75,91.92,92.66,58316.0,83.3247,83.9857,83.2341,83.9042,58316.0
2022-05-13 10:30:00,92.68,93.02,92.59,92.94,53355.0,83.9223,84.2302,83.8408,84.1577,53355.0
2022-05-13 11:00:00,92.98,93.03,92.77,92.85,50779.0,84.194,84.2392,84.0038,84.0763,50779.0
2022-05-13 11:30:00,92.86,93.18,92.79,92.98,63542.0,84.0853,84.3751,84.0219,84.194,63542.0
2022-05-13 12:00:00,93.01,93.3,92.98,93.1,42779.0,84.2211,84.4837,84.194,84.3026,42779.0
2022-05-13 12:30:00,93.09,93.09,92.61,92.71,33461.0,84.2936,84.2936,83.8589,83.9495,33461.0
2022-05-13 13:00:00,92.71,92.75,92.48,92.48,31048.0,83.9495,83.9857,83.7412,83.7412,31048.0
2022-05-13 13:30:00,92.51,92.75,92.43,92.56,37856.0,83.7684,83.9857,83.6959,83.8137,37856.0
2022-05-13 14:00:00,92.53,92.69,92.25,92.57,39177.0,83.7865,83.9314,83.5329,83.8227,39177.0
2022-05-13 14:30:00,92.58,92.92,92.52,92.87,44852.0,83.8318,84.1396,83.7774,84.0944,44852.0
2022-05-13 15:00:00,92.87,93.14,92.87,93.02,81099.0,84.0944,84.3389,84.0944,84.2302,81099.0
2022-05-13 15:30:00,93.02,93.25,92.91,93.1,260633.0,84.2302,84.4385,84.1306,84.3026,260633.0
2022-05-16 09:30:00,93.37,93.48,92.36,92.48,106171.0,84.5471,84.6467,83.6326,83.7412,106171.0
2022-05-16 10:00:00,92.41,92.61,92.12,92.6,48328.0,83.6778,83.8589,83.4152,83.8499,48328.0
2022-05-16 10:30:00,92.6,93.22,92.56,93.22,60028.0,83.8499,84.4113,83.8137,84.4113,60028.0
2022-05-16 11:00:00,93.19,93.41,92.93,93.28,56766.0,84.3841,84.5833,84.1487,84.4656,56766.0
2022-05-16 11:30:00,93.24,93.41,93.12,93.25,57136.0,84.4294,84.5833,84.3207,84.4385,57136.0
2022-05-16 12:00:00,93.25,93.31,93.0,93.06,29554.0,84.4385,84.4928,84.2121,84.2664,29554.0
2022-05-16 12:30:00,93.04,93.2,92.88,93.0,31019.0,84.2483,84.3932,84.1034,84.2121,31019.0
2022-05-16 13:00:00,92.98,93.19,92.96,93.13,48782.0,84.194,84.3841,84.1759,84.3298,48782.0
2022-05-16 13:30:00,93.15,93.17,93.03,93.12,25911.0,84.3479,84.366,84.2392,84.3207,25911.0
2022-05-16 14:00:00,93.14,93.18,93.06,93.15,35318.0,84.3389,84.3751,84.2664,84.3479,35318.0
2022-05-16 14:30:00,93.16,93.19,93.0,93.07,39249.0,84.357,84.3841,84.2121,84.2755,39249.0
2022-05-16 15:00:00,93.1,93.31,92.92,92.97,42764.0,84.3026,84.4928,84.1396,84.1849,42764.0
2022-05-16 15:30:00,92.97,93.02,92.75,92.98,171125.0,84.1849,84.2302,83.9857,84.194,171125.0
2022-05-17 09:30:00,93.45,93.45,92.05,92.87,68079.0,84.6196,84.6196,83.3518,84.0944,68079.0
2022-05-17 10:00:00,92.91,93.25,92.9,93.21,98064.0,84.1306,84.4385,84.1215,84.4022,98064.0
2022-05-17 10:30:00,93.22,93.75,93.22,93.61,88811.0,84.4113,84.8912,84.4113,84.7644,88811.0
2022-05-17 11:00:00,93.65,93.92,93.42,93.52,35148.0,84.8007,85.0451,84.5924,84.6829,35148.0
2022-05-17 11:30:00,93.5,93.55,93.13,93.26,32629.0,84.6648,84.7101,84.3298,84.4475,32629.0
2022-05-17 12:00:00,93.27,93.39,93.23,93.24,28359.0,84.4566,84.5652,84.4203,84.4294,28359.0
2022-05-17 12:30:00,93.25,93.52,93.22,93.48,31373.0,84.4385,84.6829,84.4113,84.6467,31373.0
2022-05-17 13:00:00,93.46,93.57,93.35,93.46,34796.0,84.6286,84.7282,84.529,84.6286,34796.0
2022-05-17 13:30:00,93.46,93.53,93.33,93.34,35520.0,84.6286,84.692,84.5109,84.52,35520.0
2022-05-17 14:00:00,93.37,93.4,92.97,93.14,32045.0,84.5471,84.5743,84.1849,84.3389,32045.0
2022-05-17 14:30:00,93.09,93.52,92.98,93.34,43047.0,84.2936,84.6829,84.194,84.52,43047.0
2022-05-17 15:00:00,93.36,93.45,93.25,93.44,67721.0,84.5381,84.6196,84.4385,84.6105,67721.0
2022-05-17 15:30:00,93.43,93.51,93.17,93.49,236604.0,84.6014,84.6739,84.366,84.6558,236604.0
2022-05-18 09:30:00,93.88,93.9,93.09,93.18,42405.0,85.0089,85.027,84.2936,84.3751,42405.0
2022-05-18 10:00:00,93.05,93.21,92.87,93.09,20677.0,84.2574,84.4022,84.0944,84.2936,20677.0
2022-05-18 10:30:00,93.18,93.58,93.07,93.24,21655.0,84.3751,84.7373,84.2755,84.4294,21655.0
2022-05-18 11:00:00,93.2,93.29,93.1,93.27,14769.0,84.3932,84.4747,84.3026,84.4566,14769.0
2022-05-18 11:30:00,93.3,93.55,93.21,93.48,11929.0,84.4837,84.7101,84.4022,84.6467,11929.0
2022-05-18 12:00:00,93.51,93.65,93.47,93.63,17256.0,84.6739,84.8007,84.6377,84.7825,17256.0
2022-05-18 12:30:00,93.62,93.66,93.44,93.44,19601.0,84.7735,84.8097,84.6105,84.6105,19601.0
2022-05-18 13:00:00,93.42,93.42,92.94,92.94,35395.0,84.5924,84.5924,84.1577,84.1577,35395.0
2022-05-18 13:30:00,92.94,92.97,92.51,92.61,30245.0,84.1577,84.1849,83.7684,83.8589,30245.0
2022-05-18 14:00:00,92.59,92.88,92.51,92.88,20382.0,83.8408,84.1034,83.7684,84.1034,20382.0
2022-05-18 14:30:00,92.86,92.87,92.4,92.59,35455.0,84.0853,84.0944,83.6688,83.8408,35455.0
2022-05-18 15:00:00,92.54,92.68,92.3,92.43,79067.0,83.7955,83.9223,83.5782,83.6959,79067.0
2022-05-18 15:30:00,92.43,92.9,92.33,92.85,580812.0,83.6959,84.1215,83.6054,84.0763,580812.0
2022-05-19 09:30:00,92.52,92.69,91.47,91.57,46525.0,83.7774,83.9314,82.8267,82.9172,46525.0
2022-05-19 10:00:00,91.61,92.54,91.53,92.44,55508.0,82.9534,83.7955,82.881,83.705,55508.0
2022-05-19 10:30:00,92.42,92.47,91.63,91.75,41908.0,83.6869,83.7322,82.9715,83.0802,41908.0
2022-05-19 11:00:00,91.74,91.92,91.38,91.7,35519.0,83.0711,83.2341,82.7452,83.0349,35519.0
2022-05-19 11:30:00,91.71,92.3,91.71,91.88,100690.0,83.044,83.5782,83.044,83.1979,100690.0
2022-05-19 12:00:00,91.91,92.2,91.69,91.84,24994.0,83.2251,83.4877,83.0259,83.1617,24994.0
2022-05-19 12:30:00,91.88,91.9,91.53,91.86,19866.0,83.1979,83.216,82.881,83.1798,19866.0
2022-05-19 13:00:00,91.85,92.1,91.78,91.92,30152.0,83.1707,83.3971,83.1074,83.2341,30152.0
2022-05-19 13:30:00,91.92,92.19,91.87,92.15,43086.0,83.2341,83.4786,83.1889,83.4424,43086.0
2022-05-19 14:00:00,92.11,92.2,91.97,92.01,37696.0,83.4062,83.4877,83.2794,83.3156,37696.0
2022-05-19 14:30:00,91.98,92.34,91.89,92.33,45135.0,83.2885,83.6144,83.207,83.6054,45135.0
2022-05-19 15:00:00,92.35,92.8,92.24,92.26,42657.0,83.6235,84.031,83.5239,83.542,42657.0
2022-05-19 15:30:00,92.27,92.66,92.16,92.47,360102.0,83.5511,83.9042,83.4515,83.7322,360102.0
2022-05-20 09:30:00,92.85,92.96,92.32,92.52,145650.0,84.0763,84.1759,83.5963,83.7774,145650.0
2022-05-20 10:00:00,92.59,92.75,92.14,92.14,110973.0,83.8408,83.9857,83.4333,83.4333,110973.0
2022-05-20 10:30:00,92.15,92.45,92.05,92.26,45974.0,83.4424,83.7141,83.3518,83.542,45974.0
2022-05-20 11:00:00,92.25,92.26,91.89,91.93,64130.0,83.5329,83.542,83.207,83.2432,64130.0
2022-05-20 11:30:00,91.94,92.17,91.93,92.03,38694.0,83.2522,83.4605,83.2432,83.3337,38694.0
2022-05-20 12:00:00,92.02,92.24,91.8,92.17,48592.0,83.3247,83.5239,83.1255,83.4605,48592.0
2022-05-20 12:30:00,92.21,92.55,92.1,92.3,70495.0,83.4967,83.8046,83.3971,83.5782,70495.0
2022-05-20 13:00:00,92.3,92.35,91.94,92.04,46246.0,83.5782,83.6235,83.2522,83.3428,46246.0
2022-05-20 13:30:00,92.02,92.35,91.95,91.98,88082.0,83.3247,83.6235,83.2613,83.2885,88082.0
2022-05-20 14:00:00,92.0,92.26,91.97,92.09,37926.0,83.3066,83.542,83.2794,83.3881,37926.0
2022-05-20 14:30:00,92.09,92.52,91.95,92.37,46270.0,83.3881,83.7774,83.2613,83.6416,46270.0
2022-05-20 15:00:00,92.43,92.48,92.07,92.31,51249.0,83.6959,83.7412,83.37,83.5873,51249.0
2022-05-20 15:30:00,92.33,92.97,92.22,92.64,429554.0,83.6054,84.1849,83.5058,83.8861,429554.0
2022-05-23 09:30:00,93.62,93.79,92.36,93.03,42537.0,84.7735,84.9274,83.6326,84.2392,42537.0
2022-05-23 10:00:00,93.12,93.73,92.98,93.67,47825.0,84.3207,84.8731,84.194,84.8188,47825.0
2022-05-23 10:30:00,93.68,93.71,93.36,93.6,35119.0,84.8278,84.855,84.5381,84.7554,35119.0
2022-05-23 11:00:00,93.55,93.88,93.52,93.77,33517.0,84.7101,85.0089,84.6829,84.9093,33517.0
2022-05-23 11:30:00,93.75,93.8,93.44,93.46,26135.0,84.8912,84.9365,84.6105,84.6286,26135.0
2022-05-23 12:00:00,93.46,93.54,92.96,92.99,17822.0,84.6286,84.7011,84.1759,84.203,17822.0
2022-05-23 12:30:00,93.0,93.26,92.98,93.26,24649.0,84.2121,84.4475,84.194,84.4475,24649.0
2022-05-23 13:00:00,93.24,93.38,93.02,93.14,22262.0,84.4294,84.5562,84.2302,84.3389,22262.0
2022-05-23 13:30:00,93.15,93.34,93.08,93.34,24849.0,84.3479,84.52,84.2845,84.52,24849.0
2022-05-23 14:00:00,93.4,93.42,93.21,93.27,22100.0,84.5743,84.5924,84.4022,84.4566,22100.0
2022-05-23 14:30:00,93.3,93.44,93.13,93.14,27682.0,84.4837,84.6105,84.3298,84.3389,27682.0
2022-05-23 15:00:00,93.15,93.38,93.14,93.16,39969.0,84.3479,84.5562,84.3389,84.357,39969.0
2022-05-23 15:30:00,93.15,93.33,92.99,93.25,140323.0,84.3479,84.5109,84.203,84.4385,140323.0
2022-05-24 09:30:00,93.45,93.95,92.96,93.84,86198.0,84.6196,85.0723,84.1759,84.9727,86198.0
2022-05-24 10:00:00,93.81,94.09,93.26,93.37,90385.0,84.9455,85.1991,84.4475,84.5471,90385.0
2022-05-24 10:30:00,93.4,93.54,93.09,93.53,106929.0,84.5743,84.7011,84.2936,84.692,106929.0
2022-05-24 11:00:00,93.56,93.73,93.47,93.73,63386.0,84.7192,84.8731,84.6377,84.8731,63386.0
2022-05-24 11:30:00,93.72,94.21,93.68,94.12,32675.0,84.864,85.3077,84.8278,85.2262,32675.0
2022-05-24 12:00:00,94.1,94.35,93.99,94.14,25468.0,85.2081,85.4345,85.1085,85.2444,25468.0
2022-05-24 12:30:00,94.12,94.47,93.96,94.34,40991.0,85.2262,85.5432,85.0814,85.4255,40991.0
2022-05-24 13:00:00,94.35,94.46,94.23,94.46,23476.0,85.4345,85.5341,85.3259,85.5341,23476.0
2022-05-24 13:30:00,94.44,94.63,94.21,94.58,29472.0,85.516,85.6881,85.3077,85.6428,29472.0
2022-05-24 14:00:00,94.63,95.0,94.52,94.91,28376.0,85.6881,86.0231,85.5884,85.9416,28376.0
2022-05-24 14:30:00,94.9,95.19,94.81,94.93,37402.0,85.9325,86.1951,85.851,85.9597,37402.0
2022-05-24 15:00:00,94.94,95.47,94.92,95.47,49574.0,85.9688,86.4487,85.9507,86.4487,49574.0
2022-05-24 15:30:00,95.48,95.81,95.35,95.52,247424.0,86.4577,86.7566,86.34,86.494,247424.0
2022-05-25 09:30:00,95.71,95.71,95.21,95.43,34262.0,86.666,86.666,86.2132,86.4125,34262.0
2022-05-25 10:00:00,95.46,95.46,94.94,95.2,40141.0,86.4396,86.4396,85.9688,86.2042,40141.0
2022-05-25 10:30:00,95.26,95.5,95.14,95.38,31428.0,86.2585,86.4758,86.1499,86.3672,31428.0
2022-05-25 11:00:00,95.42,95.49,95.22,95.47,29633.0,86.4034,86.4668,86.2223,86.4487,29633.0
2022-05-25 11:30:00,95.42,95.53,95.28,95.53,27096.0,86.4034,86.503,86.2766,86.503,27096.0
2022-05-25 12:00:00,95.54,95.55,95.07,95.14,28260.0,86.5121,86.5211,86.0865,86.1499,28260.0
2022-05-25 12:30:00,95.16,95.23,95.0,95.19,21484.0,86.168,86.2314,86.0231,86.1951,21484.0
2022-05-25 13:00:00,95.2,95.31,95.09,95.3,28320.0,86.2042,86.3038,86.1046,86.2947,28320.0
2022-05-25 13:30:00,95.29,95.3,95.03,95.14,31601.0,86.2857,86.2947,86.0503,86.1499,31601.0
2022-05-25 14:00:00,95.12,95.37,94.99,95.28,49940.0,86.1318,86.3581,86.014,86.2766,49940.0
2022-05-25 14:30:00,95.31,95.36,95.06,95.15,36679.0,86.3038,86.3491,86.0774,86.1589,36679.0
2022-05-25 15:00:00,95.16,95.43,95.16,95.34,37608.0,86.168,86.4125,86.168,86.331,37608.0
2022-05-25 15:30:00,95.34,95.51,95.24,95.51,275733.0,86.331,86.4849,86.2404,86.4849,275733.0
2022-05-26 09:30:00,96.32,96.56,95.95,96.4,48736.0,87.2184,87.4357,86.8833,87.2908,48736.0
2022-05-26 10:00:00,96.41,96.64,95.97,96.34,47618.0,87.2999,87.5081,86.9014,87.2365,47618.0
2022-05-26 10:30:00,96.39,96.69,96.36,96.57,35801.0,87.2817,87.5534,87.2546,87.4447,35801.0
2022-05-26 11:00:00,96.51,96.53,95.99,96.08,27186.0,87.3904,87.4085,86.9195,87.001,27186.0
2022-05-26 11:30:00,96.15,96.39,96.15,96.29,26588.0,87.0644,87.2817,87.0644,87.1912,26588.0
2022-05-26 12:00:00,96.33,96.35,96.03,96.1,31724.0,87.2274,87.2455,86.9558,87.0191,31724.0
2022-05-26 12:30:00,96.08,96.38,96.08,96.33,38182.0,87.001,87.2727,87.001,87.2274,38182.0
2022-05-26 13:00:00,96.33,96.44,96.15,96.15,34147.0,87.2274,87.327,87.0644,87.0644,34147.0
2022-05-26 13:30:00,96.14,96.2,96.0,96.12,18111.0,87.0554,87.1097,86.9286,87.0373,18111.0
2022-05-26 14:00:00,96.09,96.22,95.97,96.09,13478.0,87.0101,87.1278,86.9014,87.0101,13478.0
2022-05-26 14:30:00,96.07,96.24,96.03,96.2,26606.0,86.992,87.1459,86.9558,87.1097,26606.0
2022-05-26 15:00:00,96.19,96.3,95.93,96.08,41015.0,87.1006,87.2003,86.8652,87.001,41015.0
2022-05-26 15:30:00,96.08,96.12,95.84,95.88,198268.0,87.001,87.0373,86.7837,86.8199,198268.0
2022-05-27 09:30:00,95.62,96.35,95.28,96.26,48497.0,86.5845,87.2455,86.2766,87.164,48497.0
2022-05-27 10:00:00,96.26,96.73,96.24,96.61,54403.0,87.164,87.5896,87.1459,87.481,54403.0
2022-05-27 10:30:00,96.61,96.69,96.41,96.58,36404.0,87.481,87.5534,87.2999,87.4538,36404.0
2022-05-27 11:00:00,96.58,96.68,96.46,96.52,32278.0,87.4538,87.5443,87.3451,87.3995,32278.0
2022-05-27 11:30:00,96.53,96.64,96.4,96.47,38328.0,87.4085,87.5081,87.2908,87.3542,38328.0
2022-05-27 12:00:00,96.46,96.53,96.34,96.47,45775.0,87.3451,87.4085,87.2365,87.3542,45775.0
2022-05-27 12:30:00,96.47,96.51,96.39,96.49,18759.0,87.3542,87.3904,87.2817,87.3723,18759.0
2022-05-27 13:00:00,96.48,96.54,96.37,96.44,24827.0,87.3632,87.4176,87.2636,87.327,24827.0
2022-05-27 13:30:00,96.41,96.48,96.25,96.36,28920.0,87.2999,87.3632,87.155,87.2546,28920.0
2022-05-27 14:00:00,96.32,96.32,96.2,96.27,30720.0,87.2184,87.2184,87.1097,87.1731,30720.0
2022-05-27 14:30:00,96.27,96.36,96.17,96.31,29241.0,87.1731,87.2546,87.0825,87.2093,29241.0
2022-05-27 15:00:00,96.31,96.59,96.31,96.59,27041.0,87.2093,87.4628,87.2093,87.4628,27041.0
2022-05-27 15:30:00,96.57,96.61,96.38,96.55,136165.0,87.4447,87.481,87.2727,87.4266,136165.0
2022-05-31 09:30:00,95.5,96.03,94.55,95.06,56499.0,86.4758,86.9558,85.6156,86.0774,56499.0
2022-05-31 10:00:00,95.08,95.42,95.06,95.09,32374.0,86.0955,86.4034,86.0774,86.1046,32374.0
2022-05-31 10:30:00,95.11,95.25,95.02,95.19,20657.0,86.1227,86.2495,86.0412,86.1951,20657.0
2022-05-31 11:00:00,95.21,95.26,95.02,95.09,21764.0,86.2132,86.2585,86.0412,86.1046,21764.0
2022-05-31 11:30:00,95.07,95.37,95.07,95.37,15188.0,86.0865,86.3581,86.0865,86.3581,15188.0
2022-05-31 12:00:00,95.36,95.53,95.29,95.29,17181.0,86.3491,86.503,86.2857,86.2857,17181.0
2022-05-31 12:30:00,95.23,95.49,95.21,95.48,16137.0,86.2314,86.4668,86.2132,86.4577,16137.0
2022-05-31 13:00:00,95.47,95.57,95.39,95.5,22587.0,86.4487,86.5392,86.3762,86.4758,22587.0
2022-05-31 13:30:00,95.51,95.72,95.5,95.72,29071.0,86.4849,86.6751,86.4758,86.6751,29071.0
2022-05-31 14:00:00,95.7,95.83,95.63,95.75,19783.0,86.6569,86.7747,86.5936,86.7022,19783.0
2022-05-31 14:30:00,95.77,95.8,95.5,95.59,24853.0,86.7203,86.7475,86.4758,86.5573,24853.0
2022-05-31 15:00:00,95.56,95.56,95.27,95.52,45881.0,86.5302,86.5302,86.2676,86.494,45881.0
2022-05-31 15:30:00,95.54,95.68,94.98,95.2,273495.0,86.5121,86.6388,86.005,86.2042,273495.0
2022-06-01 09:30:00,95.32,95.32,94.45,94.74,77576.0,86.3129,86.3129,85.5251,85.7877,77576.0
2022-06-01 10:00:00,94.78,94.87,94.5,94.55,36748.0,85.8239,85.9054,85.5703,85.6156,36748.0
2022-06-01 10:30:00,94.52,94.58,94.2,94.4,31821.0,85.5884,85.6428,85.2987,85.4798,31821.0
2022-06-01 11:00:00,94.39,94.48,94.2,94.26,24594.0,85.4707,85.5522,85.2987,85.353,24594.0
2022-06-01 11:30:00,94.27,94.32,94.08,94.24,15338.0,85.3621,85.4073,85.19,85.3349,15338.0
2022-06-01 12:00:00,94.25,94.51,94.25,94.36,23807.0,85.344,85.5794,85.344,85.4436,23807.0
2022-06-01 12:30:00,94.36,94.44,94.29,94.31,17573.0,85.4436,85.516,85.3802,85.3983,17573.0
2022-06-01 13:00:00,94.31,94.67,94.31,94.56,43366.0,85.3983,85.7243,85.3983,85.6247,43366.0
2022-06-01 13:30:00,94.6,94.78,94.38,94.39,26986.0,85.6609,85.8239,85.4617,85.4707,26986.0
2022-06-01 14:00:00,94.4,94.54,94.24,94.42,27418.0,85.4798,85.6066,85.3349,85.4979,27418.0
2022-06-01 14:30:00,94.43,94.56,94.36,94.53,33618.0,85.507,85.6247,85.4436,85.5975,33618.0
2022-06-01 15:00:00,94.52,94.76,94.52,94.64,35098.0,85.5884,85.8058,85.5884,85.6971,35098.0
2022-06-01 15:30:00,94.65,94.8,94.32,94.36,260858.0,85.7062,85.842,85.4073,85.4436,260858.0
2022-06-02 09:30:00,94.75,94.92,93.17,93.21,87225.0,85.7967,85.9507,84.366,84.4022,87225.0
2022-06-02 10:00:00,93.21,93.55,92.87,93.26,54815.0,84.4022,84.7101,84.0944,84.4475,54815.0
2022-06-02 10:30:00,93.31,93.62,93.28,93.58,33717.0,84.4928,84.7735,84.4656,84.7373,33717.0
2022-06-02 11:00:00,93.63,93.86,93.62,93.78,20958.0,84.7825,84.9908,84.7735,84.9184,20958.0
2022-06-02 11:30:00,93.77,94.14,93.64,94.03,22924.0,84.9093,85.2444,84.7916,85.1448,22924.0
2022-06-02 12:00:00,94.05,94.3,93.92,94.23,50803.0,85.1629,85.3892,85.0451,85.3259,50803.0
2022-06-02 12:30:00,94.23,94.35,94.16,94.29,26250.0,85.3259,85.4345,85.2625,85.3802,26250.0
2022-06-02 13:00:00,94.29,94.3,93.79,93.81,35812.0,85.3802,85.3892,84.9274,84.9455,35812.0
2022-06-02 13:30:00,93.83,94.05,93.67,94.0,106478.0,84.9636,85.1629,84.8188,85.1176,106478.0
2022-06-02 14:00:00,94.0,94.29,93.94,94.26,48767.0,85.1176,85.3802,85.0633,85.353,48767.0
2022-06-02 14:30:00,94.26,94.42,94.18,94.37,32510.0,85.353,85.4979,85.2806,85.4526,32510.0
2022-06-02 15:00:00,94.37,94.73,94.36,94.71,83682.0,85.4526,85.7786,85.4436,85.7605,83682.0
2022-06-02 15:30:00,94.72,94.75,94.1,94.11,874829.0,85.7696,85.7967,85.2081,85.2172,874829.0
2022-06-03 09:30:00,94.12,94.59,93.77,94.02,67885.0,85.2262,85.6518,84.9093,85.1357,67885.0
2022-06-03 10:00:00,93.97,94.34,93.96,94.11,51819.0,85.0904,85.4255,85.0814,85.2172,51819.0
2022-06-03 10:30:00,94.07,94.25,93.77,94.06,133877.0,85.181,85.344,84.9093,85.1719,133877.0
2022-06-03 11:00:00,94.04,94.07,93.68,93.72,55108.0,85.1538,85.181,84.8278,84.864,55108.0
2022-06-03 11:30:00,93.82,93.85,93.44,93.64,32626.0,84.9546,84.9818,84.6105,84.7916,32626.0
2022-06-03 12:00:00,93.62,93.81,93.55,93.76,43721.0,84.7735,84.9455,84.7101,84.9003,43721.0
2022-06-03 12:30:00,93.79,94.01,93.76,93.86,24378.0,84.9274,85.1266,84.9003,84.9908,24378.0
2022-06-03 13:00:00,93.88,94.01,93.6,93.68,36069.0,85.0089,85.1266,84.7554,84.8278,36069.0
2022-06-03 13:30:00,93.64,93.82,93.49,93.51,54534.0,84.7916,84.9546,84.6558,84.6739,54534.0
2022-06-03 14:00:00,93.5,93.81,93.42,93.67,33936.0,84.6648,84.9455,84.5924,84.8188,33936.0
2022-06-03 14:30:00,93.7,93.81,93.64,93.68,41195.0,84.8459,84.9455,84.7916,84.8278,41195.0
2022-06-03 15:00:00,93.7,93.74,93.41,93.55,59392.0,84.8459,84.8822,84.5833,84.7101,59392.0
2022-06-03 15:30:00,93.52,93.57,93.25,93.28,361662.0,84.6829,84.7282,84.4385,84.4656,361662.0
2022-06-06 09:30:00,93.63,93.89,93.27,93.4,53374.0,84.7825,85.018,84.4566,84.5743,53374.0
2022-06-06 10:00:00,93.36,94.03,93.35,93.42,41061.0,84.5381,85.1448,84.529,84.5924,41061.0
2022-06-06 10:30:00,93.42,93.69,93.39,93.52,100195.0,84.5924,84.8369,84.5652,84.6829,100195.0
2022-06-06 11:00:00,93.52,93.9,93.46,93.55,61234.0,84.6829,85.027,84.6286,84.7101,61234.0
2022-06-06 11:30:00,93.53,93.63,93.33,93.41,33322.0,84.692,84.7825,84.5109,84.5833,33322.0
2022-06-06 12:00:00,93.4,93.45,92.89,92.99,39030.0,84.5743,84.6196,84.1125,84.203,39030.0
2022-06-06 12:30:00,92.98,93.16,92.88,93.16,186323.0,84.194,84.357,84.1034,84.357,186323.0
2022-06-06 13:00:00,93.2,93.4,93.11,93.11,37302.0,84.3932,84.5743,84.3117,84.3117,37302.0
2022-06-06 13:30:00,93.1,93.3,93.09,93.17,59988.0,84.3026,84.4837,84.2936,84.366,59988.0
2022-06-06 14:00:00,93.17,93.3,93.05,93.07,31697.0,84.366,84.4837,84.2574,84.2755,31697.0
2022-06-06 14:30:00,93.06,93.29,93.04,93.18,35209.0,84.2664,84.4747,84.2483,84.3751,35209.0
2022-06-06 15:00:00,93.19,93.29,92.99,93.02,52219.0,84.3841,84.4747,84.203,84.2302,52219.0
2022-06-06 15:30:00,93.01,93.28,93.01,93.15,290042.0,84.2211,84.4656,84.2211,84.3479,290042.0
2022-06-07 09:30:00,92.13,92.95,92.0,92.33,68049.0,83.9495,84.6967,83.831,84.1317,68049.0
2022-06-07 10:00:00,92.32,92.42,91.95,92.3,69713.0,84.1226,84.2137,83.7855,84.1044,69713.0
2022-06-07 10:30:00,92.34,92.42,92.24,92.33,48021.0,84.1408,84.2137,84.0497,84.1317,48021.0
2022-06-07 11:00:00,92.32,92.69,92.31,92.47,61313.0,84.1226,84.4597,84.1135,84.2593,61313.0
2022-06-07 11:30:00,92.46,92.61,92.43,92.59,36220.0,84.2502,84.3869,84.2228,84.3686,36220.0
2022-06-07 12:00:00,92.57,92.59,92.21,92.54,97537.0,84.3504,84.3686,84.0224,84.3231,97537.0
2022-06-07 12:30:00,92.53,92.73,92.48,92.61,90396.0,84.314,84.4962,84.2684,84.3869,90396.0
2022-06-07 13:00:00,92.62,92.94,92.61,92.94,85066.0,84.396,84.6876,84.3869,84.6876,85066.0
2022-06-07 13:30:00,92.97,93.11,92.85,92.96,122574.0,84.7149,84.8425,84.6055,84.7058,122574.0
2022-06-07 14:00:00,92.95,93.5,92.92,93.5,152046.0,84.6967,85.1978,84.6693,85.1978,152046.0
2022-06-07 14:30:00,93.51,93.63,93.28,93.41,62895.0,85.2069,85.3163,84.9974,85.1158,62895.0
2022-06-07 15:00:00,93.43,93.69,93.24,93.65,128746.0,85.134,85.371,84.9609,85.3345,128746.0
2022-06-07 15:30:00,93.65,94.1,93.61,93.65,485406.0,85.3345,85.7446,85.2981,85.3345,485406.0
2022-06-08 09:30:00,93.44,93.44,92.55,92.82,583279.0,85.1432,85.1432,84.3322,84.5782,583279.0
2022-06-08 10:00:00,92.84,93.31,92.84,93.23,107814.0,84.5964,85.0247,84.5964,84.9518,107814.0
2022-06-08 10:30:00,93.22,93.25,92.99,93.12,24397.0,84.9427,84.97,84.7331,84.8516,24397.0
2022-06-08 11:00:00,93.15,93.36,93.06,93.19,25064.0,84.8789,85.0703,84.7969,84.9154,25064.0
2022-06-08 11:30:00,93.19,93.31,92.92,92.98,19552.0,84.9154,85.0247,84.6693,84.724,19552.0
2022-06-08 12:00:00,93.0,93.14,92.98,93.14,25530.0,84.7422,84.8698,84.724,84.8698,25530.0
2022-06-08 12:30:00,93.12,93.14,92.72,92.77,29895.0,84.8516,84.8698,84.4871,84.5326,29895.0
2022-06-08 13:00:00,92.75,92.75,92.45,92.49,28874.0,84.5144,84.5144,84.2411,84.2775,28874.0
2022-06-08 13:30:00,92.5,92.59,92.38,92.39,62810.0,84.2866,84.3686,84.1773,84.1864,62810.0
2022-06-08 14:00:00,92.39,92.44,92.12,92.16,51975.0,84.1864,84.2319,83.9404,83.9768,51975.0
2022-06-08 14:30:00,92.13,92.36,92.05,92.22,42903.0,83.9495,84.1591,83.8766,84.0315,42903.0
2022-06-08 15:00:00,92.22,92.64,92.18,92.57,55492.0,84.0315,84.4142,83.995,84.3504,55492.0
2022-06-08 15:30:00,92.58,92.64,92.18,92.34,322060.0,84.3595,84.4142,83.995,84.1408,322060.0
2022-06-09 09:30:00,92.39,92.65,92.17,92.65,39965.0,84.1864,84.4233,83.9859,84.4233,39965.0
2022-06-09 10:00:00,92.69,92.71,91.91,91.97,21218.0,84.4597,84.478,83.749,83.8037,21218.0
2022-06-09 10:30:00,92.0,92.14,91.82,91.98,15089.0,83.831,83.9586,83.667,83.8128,15089.0
2022-06-09 11:00:00,91.95,92.1,91.85,91.86,27353.0,83.7855,83.9221,83.6943,83.7034,27353.0
2022-06-09 11:30:00,91.9,92.02,91.72,91.88,23273.0,83.7399,83.8492,83.5759,83.7217,23273.0
2022-06-09 12:00:00,91.87,92.0,91.69,91.94,29366.0,83.7126,83.831,83.5485,83.7763,29366.0
2022-06-09 12:30:00,91.96,92.04,91.88,91.96,39179.0,83.7946,83.8675,83.7217,83.7946,39179.0
2022-06-09 13:00:00,91.97,92.01,91.69,91.73,22867.0,83.8037,83.8401,83.5485,83.585,22867.0
2022-06-09 13:30:00,91.71,91.71,91.42,91.54,20114.0,83.5668,83.5668,83.3025,83.4119,20114.0
2022-06-09 14:00:00,91.51,91.51,91.11,91.15,14513.0,83.3845,83.3845,83.02,83.0565,14513.0
2022-06-09 14:30:00,91.13,91.19,90.93,91.1,34419.0,83.0383,83.0929,82.856,83.0109,34419.0
2022-06-09 15:00:00,91.06,91.06,90.63,90.64,31820.0,82.9745,82.9745,82.5827,82.5918,31820.0
2022-06-09 15:30:00,90.62,90.67,89.87,89.94,254150.0,82.5736,82.6191,81.8901,81.9539,254150.0
2022-06-10 09:30:00,89.03,89.18,88.65,89.17,69562.0,81.1247,81.2614,80.7785,81.2523,69562.0
2022-06-10 10:00:00,89.21,89.21,88.67,88.69,33155.0,81.2888,81.2888,80.7967,80.8149,33155.0
2022-06-10 10:30:00,88.71,89.26,88.67,89.04,27441.0,80.8331,81.3343,80.7967,81.1338,27441.0
2022-06-10 11:00:00,89.04,89.39,88.96,89.22,23760.0,81.1338,81.4528,81.0609,81.2979,23760.0
2022-06-10 11:30:00,89.21,89.57,89.2,89.43,16383.0,81.2888,81.6168,81.2796,81.4892,16383.0
2022-06-10 12:00:00,89.46,89.63,89.37,89.51,12989.0,81.5166,81.6715,81.4345,81.5621,12989.0
2022-06-10 12:30:00,89.54,89.57,89.39,89.43,14896.0,81.5894,81.6168,81.4528,81.4892,14896.0
2022-06-10 13:00:00,89.4,89.53,89.22,89.52,14567.0,81.4619,81.5803,81.2979,81.5712,14567.0
2022-06-10 13:30:00,89.53,89.59,89.21,89.26,19475.0,81.5803,81.635,81.2888,81.3343,19475.0
2022-06-10 14:00:00,89.32,89.48,89.18,89.42,17840.0,81.389,81.5348,81.2614,81.4801,17840.0
2022-06-10 14:30:00,89.47,89.71,89.33,89.69,18118.0,81.5257,81.7444,81.3981,81.7261,18118.0
2022-06-10 15:00:00,89.69,89.9,89.47,89.84,23821.0,81.7261,81.9175,81.5257,81.8628,23821.0
2022-06-10 15:30:00,89.79,89.99,89.19,89.23,141656.0,81.8173,81.9995,81.2705,81.307,141656.0
2022-06-13 09:30:00,88.23,88.5,87.98,88.03,125272.0,80.3958,80.6418,80.168,80.2135,125272.0
2022-06-13 10:00:00,88.03,88.16,87.49,87.56,59147.0,80.2135,80.332,79.7215,79.7853,59147.0
2022-06-13 10:30:00,87.59,87.77,87.3,87.45,44146.0,79.8126,79.9766,79.5483,79.685,44146.0
2022-06-13 11:00:00,87.46,87.46,87.08,87.4,39015.0,79.6941,79.6941,79.3479,79.6395,39015.0
2022-06-13 11:30:00,87.4,87.51,86.97,87.21,50823.0,79.6395,79.7397,79.2476,79.4663,50823.0
2022-06-13 12:00:00,87.24,87.36,87.02,87.21,116116.0,79.4937,79.603,79.2932,79.4663,116116.0
2022-06-13 12:30:00,87.19,87.27,86.95,86.99,31722.0,79.4481,79.521,79.2294,79.2659,31722.0
2022-06-13 13:00:00,87.0,87.04,86.65,86.7,40144.0,79.275,79.3114,78.9561,79.0016,40144.0
2022-06-13 13:30:00,86.8,87.11,86.51,86.85,25563.0,79.0927,79.3752,78.8285,79.1383,25563.0
2022-06-13 14:00:00,86.86,86.86,86.45,86.46,25322.0,79.1474,79.1474,78.7738,78.7829,25322.0
2022-06-13 14:30:00,86.45,86.68,86.26,86.3,36779.0,78.7738,78.9834,78.6007,78.6371,36779.0
2022-06-13 15:00:00,86.27,86.36,85.87,85.9,57542.0,78.6098,78.6918,78.2453,78.2727,57542.0
2022-06-13 15:30:00,85.86,85.93,85.13,85.59,256186.0,78.2362,78.3,77.571,77.9902,256186.0
2022-06-14 09:30:00,85.56,85.97,85.1,85.24,107384.0,77.9628,78.3364,77.5437,77.6713,107384.0
2022-06-14 10:00:00,85.24,85.37,84.18,84.22,107982.0,77.6713,77.7897,76.7054,76.7418,107982.0
2022-06-14 10:30:00,84.22,84.42,83.81,84.08,60354.0,76.7418,76.9241,76.3682,76.6143,60354.0
2022-06-14 11:00:00,84.05,84.18,83.44,83.56,44800.0,76.5869,76.7054,76.0311,76.1404,44800.0
2022-06-14 11:30:00,83.55,83.77,83.23,83.34,63604.0,76.1313,76.3318,75.8397,75.94,63604.0
2022-06-14 12:00:00,83.27,83.36,82.98,82.98,31323.0,75.8762,75.9582,75.6119,75.6119,31323.0
2022-06-14 12:30:00,82.97,83.14,82.74,83.11,55393.0,75.6028,75.7577,75.3932,75.7304,55393.0
2022-06-14 13:00:00,83.14,83.64,83.04,83.36,27082.0,75.7577,76.2133,75.6666,75.9582,27082.0
2022-06-14 13:30:00,83.33,83.36,83.0,83.21,29891.0,75.9309,75.9582,75.6302,75.8215,29891.0
2022-06-14 14:00:00,83.22,83.49,83.0,83.06,26299.0,75.8306,76.0766,75.6302,75.6848,26299.0
2022-06-14 14:30:00,83.05,83.05,82.58,82.72,31202.0,75.6757,75.6757,75.2474,75.375,31202.0
2022-06-14 15:00:00,82.72,83.05,82.59,83.02,39025.0,75.375,75.6757,75.2566,75.6484,39025.0
2022-06-14 15:30:00,83.02,83.68,83.0,83.31,200038.0,75.6484,76.2498,75.6302,75.9126,200038.0
2022-06-15 09:30:00,83.85,84.59,83.45,84.38,97219.0,76.4047,77.079,76.0402,76.8876,97219.0
2022-06-15 10:00:00,84.39,84.43,83.8,83.87,24016.0,76.8967,76.9332,76.3591,76.4229,24016.0
2022-06-15 10:30:00,83.79,83.87,83.18,83.42,23320.0,76.35,76.4229,75.7942,76.0129,23320.0
2022-06-15 11:00:00,83.36,83.36,82.65,82.76,19470.0,75.9582,75.9582,75.3112,75.4115,19470.0
2022-06-15 11:30:00,82.72,82.73,82.33,82.63,20667.0,75.375,75.3841,75.0196,75.293,20667.0
2022-06-15 12:00:00,82.63,83.03,82.51,82.98,17117.0,75.293,75.6575,75.1837,75.6119,17117.0
2022-06-15 12:30:00,82.96,83.12,82.89,82.94,25416.0,75.5937,75.7395,75.5299,75.5755,25416.0
2022-06-15 13:00:00,82.93,83.06,82.88,83.06,18795.0,75.5664,75.6848,75.5208,75.6848,18795.0
2022-06-15 13:30:00,83.06,83.21,82.92,83.16,18237.0,75.6848,75.8215,75.5573,75.7759,18237.0
2022-06-15 14:00:00,82.88,83.41,82.49,82.81,24725.0,75.5208,76.0038,75.1654,75.457,24725.0
2022-06-15 14:30:00,82.8,84.24,82.47,83.63,58164.0,75.4479,76.7601,75.1472,76.2042,58164.0
2022-06-15 15:00:00,83.63,84.22,83.53,84.19,69513.0,76.2042,76.7418,76.1131,76.7145,69513.0
2022-06-15 15:30:00,84.19,84.35,83.08,83.26,238941.0,76.7145,76.8603,75.7031,75.8671,238941.0
2022-06-16 09:30:00,82.16,82.33,81.2,81.82,60660.0,74.8647,75.0196,73.99,74.5549,60660.0
2022-06-16 10:00:00,81.85,82.41,81.74,82.34,20354.0,74.5823,75.0925,74.482,75.0288,20354.0
2022-06-16 10:30:00,82.33,82.43,81.92,82.03,35749.0,75.0196,75.1108,74.6461,74.7463,35749.0
2022-06-16 11:00:00,82.0,82.34,81.86,82.22,18194.0,74.719,75.0288,74.5914,74.9194,18194.0
2022-06-16 11:30:00,82.24,82.25,81.84,82.01,17697.0,74.9376,74.9468,74.5732,74.7281,17697.0
2022-06-16 12:00:00,82.0,82.07,81.74,81.94,18589.0,74.719,74.7827,74.482,74.6643,18589.0
2022-06-16 12:30:00,82.04,82.09,81.8,81.87,22053.0,74.7554,74.801,74.5367,74.6005,22053.0
2022-06-16 13:00:00,81.9,82.15,81.82,82.12,17761.0,74.6278,74.8556,74.5549,74.8283,17761.0
2022-06-16 13:30:00,82.06,82.15,81.85,81.92,35431.0,74.7736,74.8556,74.5823,74.6461,35431.0
2022-06-16 14:00:00,81.93,82.08,81.85,81.98,44528.0,74.6552,74.7918,74.5823,74.7007,44528.0
2022-06-16 14:30:00,81.95,82.04,81.61,81.71,33265.0,74.6734,74.7554,74.3636,74.4547,33265.0
2022-06-16 15:00:00,81.69,82.17,81.69,82.01,50469.0,74.4365,74.8739,74.4365,74.7281,50469.0
2022-06-16 15:30:00,82.01,82.05,81.58,82.03,307383.0,74.7281,74.7645,74.3362,74.7463,307383.0
2022-06-17 09:30:00,82.21,82.64,82.09,82.29,335589.0,74.9103,75.3021,74.801,74.9832,335589.0
2022-06-17 10:00:00,82.39,82.39,81.17,81.27,32749.0,75.0743,75.0743,73.9626,74.0538,32749.0
2022-06-17 10:30:00,81.28,81.34,80.59,80.7,28158.0,74.0629,74.1176,73.4341,73.5344,28158.0
2022-06-17 11:00:00,80.69,81.3,80.66,81.24,22945.0,73.5253,74.0811,73.4979,74.0264,22945.0
2022-06-17 11:30:00,81.25,81.42,80.95,81.29,45846.0,74.0355,74.1905,73.7622,74.072,45846.0
2022-06-17 12:00:00,81.32,81.41,81.07,81.32,35363.0,74.0993,74.1813,73.8715,74.0993,35363.0
2022-06-17 12:30:00,81.32,81.32,80.71,80.88,29332.0,74.0993,74.0993,73.5435,73.6984,29332.0
2022-06-17 13:00:00,80.88,81.42,80.88,81.18,30647.0,73.6984,74.1905,73.6984,73.9718,30647.0
2022-06-17 13:30:00,81.18,81.25,81.0,81.16,26548.0,73.9718,74.0355,73.8077,73.9535,26548.0
2022-06-17 14:00:00,81.16,81.47,81.07,81.22,44895.0,73.9535,74.236,73.8715,74.0082,44895.0
2022-06-17 14:30:00,81.22,81.63,81.17,81.34,42792.0,74.0082,74.3818,73.9626,74.1176,42792.0
2022-06-17 15:00:00,81.36,81.47,81.0,81.45,81013.0,74.1358,74.236,73.8077,74.2178,81013.0
2022-06-17 15:30:00,81.45,81.57,81.2,81.38,297676.0,74.2178,74.3271,73.99,74.154,297676.0
2022-06-21 09:30:00,81.65,82.3,81.46,81.68,83270.0,74.4,74.9923,74.2269,74.4274,83270.0
2022-06-21 10:00:00,81.73,81.94,81.62,81.94,41793.0,74.4729,74.6643,74.3727,74.6643,41793.0
2022-06-21 10:30:00,81.98,82.21,81.91,82.15,37922.0,74.7007,74.9103,74.6369,74.8556,37922.0
2022-06-21 11:00:00,82.16,82.39,82.08,82.39,33254.0,74.8647,75.0743,74.7918,75.0743,33254.0
2022-06-21 11:30:00,82.36,82.55,82.27,82.28,44313.0,75.047,75.2201,74.965,74.9741,44313.0
2022-06-21 12:00:00,82.24,82.4,82.19,82.33,71091.0,74.9376,75.0834,74.8921,75.0196,71091.0
2022-06-21 12:30:00,82.3,82.37,82.12,82.37,32017.0,74.9923,75.0561,74.8283,75.0561,32017.0
2022-06-21 13:00:00,82.42,82.59,82.36,82.4,41364.0,75.1017,75.2566,75.047,75.0834,41364.0
2022-06-21 13:30:00,82.4,82.49,82.31,82.33,32255.0,75.0834,75.1654,75.0014,75.0196,32255.0
2022-06-21 14:00:00,82.33,82.77,82.29,82.75,53034.0,75.0196,75.4206,74.9832,75.4024,53034.0
2022-06-21 14:30:00,82.75,82.95,82.73,82.91,49713.0,75.4024,75.5846,75.3841,75.5481,49713.0
2022-06-21 15:00:00,82.9,82.91,82.66,82.7,69083.0,75.539,75.5481,75.3203,75.3568,69083.0
2022-06-21 15:30:00,82.71,82.76,82.41,82.44,294104.0,75.3659,75.4115,75.0925,75.1199,294104.0
2022-06-22 09:30:00,82.1,82.88,82.1,82.58,60461.0,74.8101,75.5208,74.8101,75.2474,60461.0
2022-06-22 10:00:00,82.47,83.05,82.27,83.02,62778.0,75.1472,75.6757,74.965,75.6484,62778.0
2022-06-22 10:30:00,83.05,83.14,82.86,82.98,60814.0,75.6757,75.7577,75.5026,75.6119,60814.0
2022-06-22 11:00:00,82.99,83.35,82.75,83.27,27997.0,75.621,75.9491,75.4024,75.8762,27997.0
2022-06-22 11:30:00,83.27,83.41,83.11,83.25,59721.0,75.8762,76.0038,75.7304,75.858,59721.0
2022-06-22 12:00:00,83.26,83.57,83.22,83.37,29877.0,75.8671,76.1495,75.8306,75.9673,29877.0
2022-06-22 12:30:00,83.36,83.5,83.35,83.45,36262.0,75.9582,76.0858,75.9491,76.0402,36262.0
2022-06-22 13:00:00,83.43,83.46,83.2,83.45,27303.0,76.022,76.0493,75.8124,76.0402,27303.0
2022-06-22 13:30:00,83.45,83.56,83.24,83.55,43646.0,76.0402,76.1404,75.8488,76.1313,43646.0
2022-06-22 14:00:00,83.55,83.83,83.52,83.59,40906.0,76.1313,76.3865,76.104,76.1678,40906.0
2022-06-22 14:30:00,83.59,83.7,83.51,83.58,33498.0,76.1678,76.268,76.0949,76.1587,33498.0
2022-06-22 15:00:00,83.58,83.67,83.44,83.55,90282.0,76.1587,76.2407,76.0311,76.1313,90282.0
2022-06-22 15:30:00,83.54,83.62,83.27,83.3,244580.0,76.1222,76.1951,75.8762,75.9035,244580.0
2022-06-23 09:30:00,83.44,84.9,83.34,84.87,85043.0,76.0311,77.3614,75.94,77.3341,85043.0
2022-06-23 10:00:00,84.92,84.97,84.49,84.57,62838.0,77.3797,77.4252,76.9879,77.0608,62838.0
2022-06-23 10:30:00,84.6,84.9,84.36,84.89,62087.0,77.0881,77.3614,76.8694,77.3523,62087.0
2022-06-23 11:00:00,84.88,85.02,84.63,84.63,39513.0,77.3432,77.4708,77.1154,77.1154,39513.0
2022-06-23 11:30:00,84.67,84.67,84.31,84.34,37204.0,77.1519,77.1519,76.8238,76.8512,37204.0
2022-06-23 12:00:00,84.36,84.72,84.26,84.55,182309.0,76.8694,77.1974,76.7783,77.0425,182309.0
2022-06-23 12:30:00,84.56,84.9,84.5,84.81,33288.0,77.0516,77.3614,76.997,77.2794,33288.0
2022-06-23 13:00:00,84.78,84.94,84.73,84.84,34471.0,77.2521,77.3979,77.2065,77.3068,34471.0
2022-06-23 13:30:00,84.87,85.04,84.69,84.99,34058.0,77.3341,77.489,77.1701,77.4435,34058.0
2022-06-23 14:00:00,85.04,85.2,84.99,85.16,42917.0,77.489,77.6348,77.4435,77.5984,42917.0
2022-06-23 14:30:00,85.17,85.25,85.03,85.09,47047.0,77.6075,77.6804,77.4799,77.5346,47047.0
2022-06-23 15:00:00,85.1,85.18,84.91,85.01,74468.0,77.5437,77.6166,77.3706,77.4617,74468.0
2022-06-23 15:30:00,85.01,85.38,84.99,85.33,231183.0,77.4617,77.7988,77.4435,77.7533,231183.0
2022-06-24 09:30:00,85.69,86.46,85.31,86.33,65712.0,78.0813,78.7829,77.735,78.6645,65712.0
2022-06-24 10:00:00,86.38,87.0,86.38,86.75,143044.0,78.71,79.275,78.71,79.0472,143044.0
2022-06-24 10:30:00,86.7,87.03,86.63,86.79,114734.0,79.0016,79.3023,78.9378,79.0836,114734.0
2022-06-24 11:00:00,86.78,87.28,86.55,87.25,70339.0,79.0745,79.5301,78.8649,79.5028,70339.0
2022-06-24 11:30:00,87.24,87.41,87.01,87.23,84666.0,79.4937,79.6486,79.2841,79.4846,84666.0
2022-06-24 12:00:00,87.27,87.87,87.16,87.45,97222.0,79.521,80.0677,79.4208,79.685,97222.0
2022-06-24 12:30:00,87.47,87.75,87.39,87.49,83076.0,79.7033,79.9584,79.6304,79.7215,83076.0
2022-06-24 13:00:00,87.48,87.7,87.44,87.65,46159.0,79.7124,79.9128,79.6759,79.8673,46159.0
2022-06-24 13:30:00,87.66,88.06,87.59,87.91,107647.0,79.8764,80.2409,79.8126,80.1042,107647.0
2022-06-24 14:00:00,87.91,88.2,87.91,88.11,122104.0,80.1042,80.3684,80.1042,80.2864,122104.0
2022-06-24 14:30:00,88.1,88.25,87.86,88.23,187403.0,80.2773,80.414,80.0586,80.3958,187403.0
2022-06-24 15:00:00,88.25,88.51,88.02,88.06,180774.0,80.414,80.6509,80.2044,80.2409,180774.0
2022-06-24 15:30:00,88.05,88.3,87.85,87.93,401612.0,80.2318,80.4596,80.0495,80.1224,401612.0
2022-06-27 09:30:00,87.59,88.39,87.37,87.86,69202.0,79.8126,80.5416,79.6121,80.0586,69202.0
2022-06-27 10:00:00,87.8,88.21,87.7,88.15,56440.0,80.0039,80.3775,79.9128,80.3229,56440.0
2022-06-27 10:30:00,88.12,88.3,87.98,88.21,41005.0,80.2955,80.4596,80.168,80.3775,41005.0
2022-06-27 11:00:00,88.2,88.76,88.08,88.62,86360.0,80.3684,80.8787,80.2591,80.7511,86360.0
2022-06-27 11:30:00,88.61,89.01,88.58,88.98,62264.0,80.742,81.1065,80.7147,81.0792,62264.0
2022-06-27 12:00:00,89.0,89.24,88.98,89.02,51564.0,81.0974,81.3161,81.0792,81.1156,51564.0
2022-06-27 12:30:00,89.04,89.14,88.94,89.01,40047.0,81.1338,81.225,81.0427,81.1065,40047.0
2022-06-27 13:00:00,89.02,89.04,88.56,88.76,36755.0,81.1156,81.1338,80.6965,80.8787,36755.0
2022-06-27 13:30:00,88.76,88.83,88.56,88.64,40690.0,80.8787,80.9425,80.6965,80.7694,40690.0
2022-06-27 14:00:00,88.64,88.76,88.53,88.69,58280.0,80.7694,80.8787,80.6691,80.8149,58280.0
2022-06-27 14:30:00,88.69,88.84,88.68,88.79,51155.0,80.8149,80.9516,80.8058,80.906,51155.0
2022-06-27 15:00:00,88.78,88.99,88.61,88.89,69361.0,80.8969,81.0883,80.742,80.9972,69361.0
2022-06-27 15:30:00,88.88,88.98,88.68,88.98,271520.0,80.9881,81.0792,80.8058,81.0792,271520.0
2022-06-28 09:30:00,89.36,89.96,89.05,89.84,43001.0,81.4254,81.9722,81.143,81.8628,43001.0
2022-06-28 10:00:00,89.85,90.26,89.81,90.17,57376.0,81.8719,82.2455,81.8355,82.1635,57376.0
2022-06-28 10:30:00,90.17,90.4,90.07,90.15,71773.0,82.1635,82.3731,82.0724,82.1453,71773.0
2022-06-28 11:00:00,90.15,90.2,89.99,90.06,37278.0,82.1453,82.1908,81.9995,82.0633,37278.0
2022-06-28 11:30:00,90.06,90.21,89.73,89.8,40303.0,82.0633,82.2,81.7626,81.8264,40303.0
2022-06-28 12:00:00,89.76,90.01,89.63,89.98,32258.0,81.7899,82.0177,81.6715,81.9904,32258.0
2022-06-28 12:30:00,89.98,90.0,89.58,89.64,49627.0,81.9904,82.0086,81.6259,81.6806,49627.0
2022-06-28 13:00:00,89.59,89.62,89.41,89.6,83432.0,81.635,81.6623,81.471,81.6441,83432.0
2022-06-28 13:30:00,89.62,89.66,89.44,89.63,17151.0,81.6623,81.6988,81.4983,81.6715,17151.0
2022-06-28 14:00:00,89.61,89.66,89.32,89.45,75211.0,81.6532,81.6988,81.389,81.5074,75211.0
2022-06-28 14:30:00,89.43,89.52,89.22,89.52,160309.0,81.4892,81.5712,81.2979,81.5712,160309.0
2022-06-28 15:00:00,89.5,89.69,89.46,89.61,58608.0,81.553,81.7261,81.5166,81.6532,58608.0
2022-06-28 15:30:00,89.61,89.72,89.24,89.58,276173.0,81.6532,81.7535,81.3161,81.6259,276173.0
2022-06-29 09:30:00,89.79,90.26,89.71,89.82,130684.0,81.8173,82.2455,81.7444,81.8446,130684.0
2022-06-29 10:00:00,89.85,89.9,89.6,89.74,75488.0,81.8719,81.9175,81.6441,81.7717,75488.0
2022-06-29 10:30:00,89.76,89.96,89.49,89.51,45934.0,81.7899,81.9722,81.5439,81.5621,45934.0
2022-06-29 11:00:00,89.5,89.62,89.2,89.21,40597.0,81.553,81.6623,81.2796,81.2888,40597.0
2022-06-29 11:30:00,89.25,89.43,89.17,89.24,32542.0,81.3252,81.4892,81.2523,81.3161,32542.0
2022-06-29 12:00:00,89.25,89.6,89.22,89.33,36276.0,81.3252,81.6441,81.2979,81.3981,36276.0
2022-06-29 12:30:00,89.35,89.54,89.28,89.46,23627.0,81.4163,81.5894,81.3525,81.5166,23627.0
2022-06-29 13:00:00,89.45,89.45,89.01,89.17,41980.0,81.5074,81.5074,81.1065,81.2523,41980.0
2022-06-29 13:30:00,89.17,89.37,88.94,89.37,39223.0,81.2523,81.4345,81.0427,81.4345,39223.0
2022-06-29 14:00:00,89.38,89.79,89.37,89.7,61641.0,81.4437,81.8173,81.4345,81.7352,61641.0
2022-06-29 14:30:00,89.68,89.87,89.39,89.53,37699.0,81.717,81.8901,81.4528,81.5803,37699.0
2022-06-29 15:00:00,89.5,89.73,89.42,89.72,37523.0,81.553,81.7626,81.4801,81.7535,37523.0
2022-06-29 15:30:00,89.72,89.78,89.42,89.64,177896.0,81.7535,81.8081,81.4801,81.6806,177896.0
2022-06-30 09:30:00,88.85,90.38,88.85,89.96,135532.0,80.9607,82.3549,80.9607,81.9722,135532.0
2022-06-30 10:00:00,89.94,90.37,89.68,90.09,50917.0,81.9539,82.3458,81.717,82.0906,50917.0
2022-06-30 10:30:00,90.08,90.56,90.07,90.36,69680.0,82.0815,82.5189,82.0724,82.3366,69680.0
2022-06-30 11:00:00,90.38,90.47,89.95,90.03,76802.0,82.3549,82.4369,81.963,82.0359,76802.0
2022-06-30 11:30:00,90.04,90.28,90.02,90.25,37341.0,82.0451,82.2637,82.0268,82.2364,37341.0
2022-06-30 12:00:00,90.23,90.47,90.1,90.47,34849.0,82.2182,82.4369,82.0997,82.4369,34849.0
2022-06-30 12:30:00,90.47,90.66,90.37,90.62,37299.0,82.4369,82.61,82.3458,82.5736,37299.0
2022-06-30 13:00:00,90.62,90.69,90.42,90.65,33706.0,82.5736,82.6373,82.3913,82.6009,33706.0
2022-06-30 13:30:00,90.66,90.93,90.64,90.91,30752.0,82.61,82.856,82.5918,82.8378,30752.0
2022-06-30 14:00:00,90.92,90.95,90.33,90.55,48576.0,82.8469,82.8743,82.3093,82.5098,48576.0
2022-06-30 14:30:00,90.54,90.65,90.28,90.39,53203.0,82.5007,82.6009,82.2637,82.364,53203.0
2022-06-30 15:00:00,90.4,90.44,90.07,90.42,88267.0,82.3731,82.4095,82.0724,82.3913,88267.0
2022-06-30 15:30:00,90.39,90.58,90.06,90.38,379744.0,82.364,82.5371,82.0633,82.3549,379744.0
2022-07-01 09:30:00,90.72,91.35,90.37,90.92,92272.0,82.6647,83.2387,82.3458,82.8469,92272.0
2022-07-01 10:00:00,90.95,91.02,90.35,91.0,73462.0,82.8743,82.938,82.3275,82.9198,73462.0
2022-07-01 10:30:00,91.0,91.5,90.98,91.41,71712.0,82.9198,83.3754,82.9016,83.2934,71712.0
2022-07-01 11:00:00,91.39,91.77,91.34,91.55,42289.0,83.2752,83.6214,83.2296,83.421,42289.0
2022-07-01 11:30:00,91.54,91.83,91.15,91.28,96866.0,83.4119,83.6761,83.0565,83.1749,96866.0
2022-07-01 12:00:00,91.24,91.47,91.21,91.42,32803.0,83.1385,83.3481,83.1112,83.3025,32803.0
2022-07-01 12:30:00,91.43,91.56,91.16,91.16,125522.0,83.3116,83.4301,83.0656,83.0656,125522.0
2022-07-01 13:00:00,91.16,91.42,90.97,91.39,148932.0,83.0656,83.3025,82.8925,83.2752,148932.0
2022-07-01 13:30:00,91.4,91.66,91.27,91.56,55100.0,83.2843,83.5212,83.1658,83.4301,55100.0
2022-07-01 14:00:00,91.56,91.76,91.37,91.65,36539.0,83.4301,83.6123,83.257,83.5121,36539.0
2022-07-01 14:30:00,91.67,91.79,91.57,91.74,61987.0,83.5303,83.6397,83.4392,83.5941,61987.0
2022-07-01 15:00:00,91.74,92.06,91.65,91.82,39977.0,83.5941,83.8857,83.5121,83.667,39977.0
2022-07-01 15:30:00,91.82,92.41,91.82,92.23,253270.0,83.667,84.2046,83.667,84.0406,253270.0
2022-07-05 09:30:00,91.75,92.03,89.96,89.98,73995.0,83.6032,83.8584,81.9722,81.9904,73995.0
2022-07-05 10:00:00,90.03,90.05,89.07,89.09,48989.0,82.0359,82.0542,81.1612,81.1794,48989.0
2022-07-05 10:30:00,89.13,89.2,87.79,87.92,80562.0,81.2159,81.2796,79.9948,80.1133,80562.0
2022-07-05 11:00:00,87.89,88.06,87.63,87.77,143047.0,80.086,80.2409,79.849,79.9766,143047.0
2022-07-05 11:30:00,87.77,88.03,87.53,87.98,41522.0,79.9766,80.2135,79.7579,80.168,41522.0
2022-07-05 12:00:00,88.02,88.14,87.76,87.78,50979.0,80.2044,80.3138,79.9675,79.9857,50979.0
2022-07-05 12:30:00,87.75,87.77,87.37,87.5,38000.0,79.9584,79.9766,79.6121,79.7306,38000.0
2022-07-05 13:00:00,87.5,87.56,87.02,87.02,50136.0,79.7306,79.7853,79.2932,79.2932,50136.0
2022-07-05 13:30:00,86.98,87.42,86.78,87.4,53279.0,79.2568,79.6577,79.0745,79.6395,53279.0
2022-07-05 14:00:00,87.4,87.86,87.39,87.83,42840.0,79.6395,80.0586,79.6304,80.0313,42840.0
2022-07-05 14:30:00,87.86,88.05,87.85,88.02,44773.0,80.0586,80.2318,80.0495,80.2044,44773.0
2022-07-05 15:00:00,88.02,88.62,88.01,88.24,72739.0,80.2044,80.7511,80.1953,80.4049,72739.0
2022-07-05 15:30:00,88.22,88.26,87.87,88.0,353588.0,80.3867,80.4231,80.0677,80.1862,353588.0
2022-07-06 09:30:00,88.39,89.21,88.29,88.31,50473.0,80.5416,81.2888,80.4504,80.4687,50473.0
2022-07-06 10:00:00,88.3,88.67,88.13,88.6,42010.0,80.4596,80.7967,80.3046,80.7329,42010.0
2022-07-06 10:30:00,88.59,88.66,87.8,87.94,38115.0,80.7238,80.7876,80.0039,80.1315,38115.0
2022-07-06 11:00:00,87.95,88.12,87.6,88.1,34944.0,80.1406,80.2955,79.8217,80.2773,34944.0
2022-07-06 11:30:00,88.07,88.38,88.0,88.38,56539.0,80.25,80.5324,80.1862,80.5324,56539.0
2022-07-06 12:00:00,88.4,88.47,88.16,88.47,41232.0,80.5507,80.6145,80.332,80.6145,41232.0
2022-07-06 12:30:00,88.46,88.62,88.43,88.55,60286.0,80.6053,80.7511,80.578,80.6874,60286.0
2022-07-06 13:00:00,88.56,88.72,88.5,88.5,25279.0,80.6965,80.8423,80.6418,80.6418,25279.0
2022-07-06 13:30:00,88.49,88.8,88.49,88.71,43591.0,80.6327,80.9152,80.6327,80.8331,43591.0
2022-07-06 14:00:00,88.71,88.9,88.5,88.9,60434.0,80.8331,81.0063,80.6418,81.0063,60434.0
2022-07-06 14:30:00,88.9,89.5,88.89,88.95,46322.0,81.0063,81.553,80.9972,81.0518,46322.0
2022-07-06 15:00:00,88.96,89.09,88.7,89.02,77282.0,81.0609,81.1794,80.824,81.1156,77282.0
2022-07-06 15:30:00,89.03,89.03,88.43,88.51,292258.0,81.1247,81.1247,80.578,80.6509,292258.0
2022-07-07 09:30:00,88.51,89.17,88.43,89.0,82374.0,80.6509,81.2523,80.578,81.0974,82374.0
2022-07-07 10:00:00,89.05,89.25,88.57,89.2,65642.0,81.143,81.3252,80.7056,81.2796,65642.0
2022-07-07 10:30:00,89.21,89.41,88.88,88.9,37153.0,81.2888,81.471,80.9881,81.0063,37153.0
2022-07-07 11:00:00,88.82,89.1,88.76,88.81,21944.0,80.9334,81.1885,80.8787,80.9243,21944.0
2022-07-07 11:30:00,88.78,88.93,88.66,88.69,17432.0,80.8969,81.0336,80.7876,80.8149,17432.0
2022-07-07 12:00:00,88.66,88.71,88.3,88.42,54618.0,80.7876,80.8331,80.4596,80.5689,54618.0
2022-07-07 12:30:00,88.43,88.53,88.21,88.33,29057.0,80.578,80.6691,80.3775,80.4869,29057.0
2022-07-07 13:00:00,88.32,88.34,88.12,88.19,23974.0,80.4778,80.496,80.2955,80.3593,23974.0
2022-07-07 13:30:00,88.2,88.43,88.14,88.19,42620.0,80.3684,80.578,80.3138,80.3593,42620.0
2022-07-07 14:00:00,88.2,88.28,88.08,88.12,30477.0,80.3684,80.4413,80.2591,80.2955,30477.0
2022-07-07 14:30:00,88.11,88.17,87.99,88.05,27699.0,80.2864,80.3411,80.1771,80.2318,27699.0
2022-07-07 15:00:00,88.06,88.44,88.05,88.25,46121.0,80.2409,80.5871,80.2318,80.414,46121.0
2022-07-07 15:30:00,88.25,88.27,88.07,88.25,220304.0,80.414,80.4322,80.25,80.414,220304.0
2022-07-08 09:30:00,88.11,88.45,87.61,87.9,60097.0,80.2864,80.5962,79.8308,80.0951,60097.0
2022-07-08 10:00:00,87.87,87.94,87.58,87.93,41336.0,80.0677,80.1315,79.8035,80.1224,41336.0
2022-07-08 10:30:00,87.94,87.94,87.54,87.76,52282.0,80.1315,80.1315,79.767,79.9675,52282.0
2022-07-08 11:00:00,87.73,87.77,87.42,87.66,44945.0,79.9402,79.9766,79.6577,79.8764,44945.0
2022-07-08 11:30:00,87.66,87.95,87.65,87.7,36570.0,79.8764,80.1406,79.8673,79.9128,36570.0
2022-07-08 12:00:00,87.7,87.92,87.64,87.92,25370.0,79.9128,80.1133,79.8582,80.1133,25370.0
2022-07-08 12:30:00,87.91,88.01,87.68,87.68,27280.0,80.1042,80.1953,79.8946,79.8946,27280.0
2022-07-08 13:00:00,87.67,87.88,87.67,87.83,28617.0,79.8855,80.0768,79.8855,80.0313,28617.0
2022-07-08 13:30:00,87.83,87.83,87.54,87.59,43432.0,80.0313,80.0313,79.767,79.8126,43432.0
2022-07-08 14:00:00,87.6,87.87,87.53,87.83,52562.0,79.8217,80.0677,79.7579,80.0313,52562.0
2022-07-08 14:30:00,87.78,87.99,87.76,87.95,87801.0,79.9857,80.1771,79.9675,80.1406,87801.0
2022-07-08 15:00:00,87.96,88.05,87.89,87.91,55960.0,80.1497,80.2318,80.086,80.1042,55960.0
2022-07-08 15:30:00,87.91,88.01,87.66,87.75,194157.0,80.1042,80.1953,79.8764,79.9584,194157.0
2022-07-11 09:30:00,87.29,88.49,87.29,88.0,60542.0,79.5392,80.6327,79.5392,80.1862,60542.0
2022-07-11 10:00:00,87.96,87.96,87.09,87.2,26313.0,80.1497,80.1497,79.357,79.4572,26313.0
2022-07-11 10:30:00,87.23,87.26,87.08,87.2,27427.0,79.4846,79.5119,79.3479,79.4572,27427.0
2022-07-11 11:00:00,87.19,87.43,87.11,87.28,44527.0,79.4481,79.6668,79.3752,79.5301,44527.0
2022-07-11 11:30:00,87.26,87.28,86.9,87.11,32266.0,79.5119,79.5301,79.1839,79.3752,32266.0
2022-07-11 12:00:00,87.14,87.25,87.06,87.18,25971.0,79.4026,79.5028,79.3297,79.439,25971.0
2022-07-11 12:30:00,87.19,87.41,87.18,87.38,33871.0,79.4481,79.6486,79.439,79.6212,33871.0
2022-07-11 13:00:00,87.38,87.6,87.34,87.54,28836.0,79.6212,79.8217,79.5848,79.767,28836.0
2022-07-11 13:30:00,87.54,87.79,87.53,87.72,41062.0,79.767,79.9948,79.7579,79.9311,41062.0
2022-07-11 14:00:00,87.67,87.69,87.49,87.62,53135.0,79.8855,79.9037,79.7215,79.8399,53135.0
2022-07-11 14:30:00,87.61,87.78,87.58,87.71,29065.0,79.8308,79.9857,79.8035,79.9219,29065.0
2022-07-11 15:00:00,87.69,87.83,87.47,87.5,58319.0,79.9037,80.0313,79.7033,79.7306,58319.0
2022-07-11 15:30:00,87.51,87.97,87.41,87.91,276613.0,79.7397,80.1589,79.6486,80.1042,276613.0
2022-07-12 09:30:00,87.41,88.64,87.29,88.63,45003.0,79.6486,80.7694,79.5392,80.7603,45003.0
2022-07-12 10:00:00,88.69,88.77,88.37,88.43,34065.0,80.8149,80.8878,80.5233,80.578,34065.0
2022-07-12 10:30:00,88.38,88.61,88.19,88.21,26119.0,80.5324,80.742,80.3593,80.3775,26119.0
2022-07-12 11:00:00,88.2,88.27,87.99,88.04,22417.0,80.3684,80.4322,80.1771,80.2226,22417.0
2022-07-12 11:30:00,88.12,88.15,87.79,88.03,38118.0,80.2955,80.3229,79.9948,80.2135,38118.0
2022-07-12 12:00:00,88.03,88.18,87.93,88.15,56028.0,80.2135,80.3502,80.1224,80.3229,56028.0
2022-07-12 12:30:00,88.16,88.22,88.01,88.18,30999.0,80.332,80.3867,80.1953,80.3502,30999.0
2022-07-12 13:00:00,88.17,88.19,87.89,88.06,49446.0,80.3411,80.3593,80.086,80.2409,49446.0
2022-07-12 13:30:00,88.08,88.2,88.01,88.2,28971.0,80.2591,80.3684,80.1953,80.3684,28971.0
2022-07-12 14:00:00,88.2,88.21,88.03,88.06,36628.0,80.3684,80.3775,80.2135,80.2409,36628.0
2022-07-12 14:30:00,88.07,88.19,88.02,88.1,31048.0,80.25,80.3593,80.2044,80.2773,31048.0
2022-07-12 15:00:00,88.09,88.09,87.71,87.77,109164.0,80.2682,80.2682,79.9219,79.9766,109164.0
2022-07-12 15:30:00,87.74,87.77,87.36,87.52,197690.0,79.9493,79.9766,79.603,79.7488,197690.0
2022-07-13 09:30:00,86.96,87.71,86.72,87.13,35446.0,79.2385,79.9219,79.0198,79.3934,35446.0
2022-07-13 10:00:00,87.13,87.17,86.74,86.98,28951.0,79.3934,79.4299,79.0381,79.2568,28951.0
2022-07-13 10:30:00,86.95,87.12,86.7,86.97,16224.0,79.2294,79.3843,79.0016,79.2476,16224.0
2022-07-13 11:00:00,86.98,87.25,86.97,87.09,15595.0,79.2568,79.5028,79.2476,79.357,15595.0
2022-07-13 11:30:00,87.1,87.39,87.04,87.34,19796.0,79.3661,79.6304,79.3114,79.5848,19796.0
2022-07-13 12:00:00,87.34,87.66,87.32,87.66,16985.0,79.5848,79.8764,79.5666,79.8764,16985.0
2022-07-13 12:30:00,87.67,87.89,87.64,87.77,20421.0,79.8855,80.086,79.8582,79.9766,20421.0
2022-07-13 13:00:00,87.75,88.02,87.66,87.76,23439.0,79.9584,80.2044,79.8764,79.9675,23439.0
2022-07-13 13:30:00,87.74,87.82,87.59,87.71,19631.0,79.9493,80.0222,79.8126,79.9219,19631.0
2022-07-13 14:00:00,87.68,87.68,87.39,87.63,18217.0,79.8946,79.8946,79.6304,79.849,18217.0
2022-07-13 14:30:00,87.64,87.83,87.58,87.73,19583.0,79.8582,80.0313,79.8035,79.9402,19583.0
2022-07-13 15:00:00,87.78,87.81,87.56,87.61,30203.0,79.9857,80.0131,79.7853,79.8308,30203.0
2022-07-13 15:30:00,87.62,87.63,87.04,87.09,134425.0,79.8399,79.849,79.3114,79.357,134425.0
2022-07-14 09:30:00,85.56,86.6,85.44,86.4,39552.0,77.9628,78.9105,77.8535,78.7283,39552.0
2022-07-14 10:00:00,86.3,86.45,86.14,86.29,43759.0,78.6371,78.7738,78.4913,78.628,43759.0
2022-07-14 10:30:00,86.28,86.43,86.02,86.14,27426.0,78.6189,78.7556,78.382,78.4913,27426.0
2022-07-14 11:00:00,86.16,86.48,86.09,86.47,25007.0,78.5096,78.8012,78.4458,78.792,25007.0
2022-07-14 11:30:00,86.45,86.81,86.41,86.66,22707.0,78.7738,79.1019,78.7374,78.9652,22707.0
2022-07-14 12:00:00,86.66,86.8,86.54,86.56,19974.0,78.9652,79.0927,78.8558,78.8741,19974.0
2022-07-14 12:30:00,86.56,86.65,86.41,86.52,20848.0,78.8741,78.9561,78.7374,78.8376,20848.0
2022-07-14 13:00:00,86.52,86.65,86.26,86.49,18319.0,78.8376,78.9561,78.6007,78.8103,18319.0
2022-07-14 13:30:00,86.45,86.49,86.24,86.4,25349.0,78.7738,78.8103,78.5825,78.7283,25349.0
2022-07-14 14:00:00,86.43,86.91,86.4,86.91,38142.0,78.7556,79.193,78.7283,79.193,38142.0
2022-07-14 14:30:00,86.93,86.93,86.7,86.85,22543.0,79.2112,79.2112,79.0016,79.1383,22543.0
2022-07-14 15:00:00,86.88,86.94,86.75,86.9,29041.0,79.1656,79.2203,79.0472,79.1839,29041.0
2022-07-14 15:30:00,86.93,87.2,86.72,87.04,137162.0,79.2112,79.4572,79.0198,79.3114,137162.0
2022-07-15 09:30:00,87.79,87.79,86.36,86.84,59105.0,79.9948,79.9948,78.6918,79.1292,59105.0
2022-07-15 10:00:00,86.97,87.5,86.87,87.25,43951.0,79.2476,79.7306,79.1565,79.5028,43951.0
2022-07-15 10:30:00,87.28,87.69,87.25,87.57,41918.0,79.5301,79.9037,79.5028,79.7944,41918.0
2022-07-15 11:00:00,87.69,87.7,87.53,87.62,23252.0,79.9037,79.9128,79.7579,79.8399,23252.0
2022-07-15 11:30:00,87.6,87.7,87.34,87.45,17189.0,79.8217,79.9128,79.5848,79.685,17189.0
2022-07-15 12:00:00,87.46,87.56,87.39,87.4,13132.0,79.6941,79.7853,79.6304,79.6395,13132.0
2022-07-15 12:30:00,87.41,87.43,87.2,87.21,12605.0,79.6486,79.6668,79.4572,79.4663,12605.0
2022-07-15 13:00:00,87.25,87.63,87.2,87.61,27516.0,79.5028,79.849,79.4572,79.8308,27516.0
2022-07-15 13:30:00,87.57,87.59,87.29,87.29,26645.0,79.7944,79.8126,79.5392,79.5392,26645.0
2022-07-15 14:00:00,87.3,87.55,87.2,87.49,22701.0,79.5483,79.7761,79.4572,79.7215,22701.0
2022-07-15 14:30:00,87.51,87.71,87.45,87.63,19817.0,79.7397,79.9219,79.685,79.849,19817.0
2022-07-15 15:00:00,87.64,87.84,87.63,87.74,27901.0,79.8582,80.0404,79.849,79.9493,27901.0
2022-07-15 15:30:00,87.75,87.88,87.58,87.75,123304.0,79.9584,80.0768,79.8035,79.9584,123304.0
2022-07-18 09:30:00,87.4,87.71,86.73,86.82,41442.0,79.6395,79.9219,79.029,79.111,41442.0
2022-07-18 10:00:00,86.81,87.54,86.78,87.38,35180.0,79.1019,79.767,79.0745,79.6212,35180.0
2022-07-18 10:30:00,87.35,87.46,87.15,87.15,23890.0,79.5939,79.6941,79.4117,79.4117,23890.0
2022-07-18 11:00:00,87.14,87.3,86.9,86.94,99534.0,79.4026,79.5483,79.1839,79.2203,99534.0
2022-07-18 11:30:00,86.94,87.11,86.83,86.83,16773.0,79.2203,79.3752,79.1201,79.1201,16773.0
2022-07-18 12:00:00,86.82,86.93,86.71,86.83,14331.0,79.111,79.2112,79.0107,79.1201,14331.0
2022-07-18 12:30:00,86.81,87.04,86.77,86.81,10531.0,79.1019,79.3114,79.0654,79.1019,10531.0
2022-07-18 13:00:00,86.81,86.93,86.73,86.81,27360.0,79.1019,79.2112,79.029,79.1019,27360.0
2022-07-18 13:30:00,86.82,87.23,86.82,87.05,38207.0,79.111,79.4846,79.111,79.3205,38207.0
2022-07-18 14:00:00,87.04,87.16,86.87,86.95,17881.0,79.3114,79.4208,79.1565,79.2294,17881.0
2022-07-18 14:30:00,86.94,87.09,86.89,86.9,25500.0,79.2203,79.357,79.1748,79.1839,25500.0
2022-07-18 15:00:00,86.89,87.07,86.85,86.89,36470.0,79.1748,79.3388,79.1383,79.1748,36470.0
2022-07-18 15:30:00,86.89,86.89,86.36,86.43,90804.0,79.1748,79.1748,78.6918,78.7556,90804.0
2022-07-19 09:30:00,86.69,86.91,86.45,86.65,56308.0,78.9925,79.193,78.7738,78.9561,56308.0
2022-07-19 10:00:00,86.7,87.01,86.68,86.81,32240.0,79.0016,79.2841,78.9834,79.1019,32240.0
2022-07-19 10:30:00,86.73,86.88,86.7,86.78,22685.0,79.029,79.1656,79.0016,79.0745,22685.0
2022-07-19 11:00:00,86.8,86.89,86.66,86.7,27988.0,79.0927,79.1748,78.9652,79.0016,27988.0
2022-07-19 11:30:00,86.72,86.86,86.47,86.64,33751.0,79.0198,79.1474,78.792,78.9469,33751.0
2022-07-19 12:00:00,86.64,86.65,86.35,86.55,76207.0,78.9469,78.9561,78.6827,78.8649,76207.0
2022-07-19 12:30:00,86.58,86.89,86.58,86.83,285799.0,78.8923,79.1748,78.8923,79.1201,285799.0
2022-07-19 13:00:00,86.84,86.91,86.52,86.52,34989.0,79.1292,79.193,78.8376,78.8376,34989.0
2022-07-19 13:30:00,86.54,86.66,86.45,86.65,21927.0,78.8558,78.9652,78.7738,78.9561,21927.0
2022-07-19 14:00:00,86.65,86.75,86.64,86.74,37407.0,78.9561,79.0472,78.9469,79.0381,37407.0
2022-07-19 14:30:00,86.75,86.82,86.54,86.58,34524.0,79.0472,79.111,78.8558,78.8923,34524.0
2022-07-19 15:00:00,86.58,86.65,86.48,86.62,45078.0,78.8923,78.9561,78.8012,78.9287,45078.0
2022-07-19 15:30:00,86.64,86.73,86.34,86.43,207322.0,78.9469,79.029,78.6736,78.7556,207322.0
2022-07-20 09:30:00,86.56,86.56,85.16,85.76,141864.0,78.8741,78.8741,77.5984,78.1451,141864.0
2022-07-20 10:00:00,85.71,85.95,85.56,85.75,98270.0,78.0995,78.3182,77.9628,78.136,98270.0
2022-07-20 10:30:00,85.76,86.47,85.72,86.43,79072.0,78.1451,78.792,78.1086,78.7556,79072.0
2022-07-20 11:00:00,86.42,86.69,86.41,86.5,76299.0,78.7465,78.9925,78.7374,78.8194,76299.0
2022-07-20 11:30:00,86.49,86.66,86.32,86.62,39082.0,78.8103,78.9652,78.6554,78.9287,39082.0
2022-07-20 12:00:00,86.62,86.69,86.43,86.43,37419.0,78.9287,78.9925,78.7556,78.7556,37419.0
2022-07-20 12:30:00,86.43,86.5,86.0,86.0,25948.0,78.7556,78.8194,78.3638,78.3638,25948.0
2022-07-20 13:00:00,85.94,86.03,85.67,85.8,106118.0,78.3091,78.3911,78.0631,78.1815,106118.0
2022-07-20 13:30:00,85.74,85.94,85.36,85.48,63865.0,78.1269,78.3091,77.7806,77.8899,63865.0
2022-07-20 14:00:00,85.45,85.79,85.44,85.79,46885.0,77.8626,78.1724,77.8535,78.1724,46885.0
2022-07-20 14:30:00,85.79,85.79,85.5,85.69,47384.0,78.1724,78.1724,77.9082,78.0813,47384.0
2022-07-20 15:00:00,85.68,85.89,85.63,85.87,143911.0,78.0722,78.2635,78.0266,78.2453,143911.0
2022-07-20 15:30:00,85.87,86.07,85.71,85.84,298638.0,78.2453,78.4276,78.0995,78.218,298638.0
2022-07-21 09:30:00,85.62,86.09,85.3,85.84,42591.0,78.0175,78.4458,77.7259,78.218,42591.0
2022-07-21 10:00:00,85.8,85.93,85.64,85.8,24987.0,78.1815,78.3,78.0357,78.1815,24987.0
2022-07-21 10:30:00,85.81,85.91,85.69,85.87,26074.0,78.1906,78.2818,78.0813,78.2453,26074.0
2022-07-21 11:00:00,85.83,86.06,85.82,85.94,23571.0,78.2089,78.4184,78.1998,78.3091,23571.0
2022-07-21 11:30:00,85.93,86.19,85.93,85.97,17503.0,78.3,78.5369,78.3,78.3364,17503.0
2022-07-21 12:00:00,85.97,86.15,85.84,86.14,22320.0,78.3364,78.5005,78.218,78.4913,22320.0
2022-07-21 12:30:00,86.13,86.18,86.0,86.02,12739.0,78.4822,78.5278,78.3638,78.382,12739.0
2022-07-21 13:00:00,86.03,86.07,85.89,85.9,19931.0,78.3911,78.4276,78.2635,78.2727,19931.0
2022-07-21 13:30:00,85.85,86.01,85.77,85.87,18024.0,78.2271,78.3729,78.1542,78.2453,18024.0
2022-07-21 14:00:00,85.86,86.12,85.84,85.99,32049.0,78.2362,78.4731,78.218,78.3547,32049.0
2022-07-21 14:30:00,86.01,86.04,85.88,85.97,38582.0,78.3729,78.4002,78.2544,78.3364,38582.0
2022-07-21 15:00:00,85.98,86.15,85.96,86.14,36983.0,78.3456,78.5005,78.3273,78.4913,36983.0
2022-07-21 15:30:00,86.12,86.34,86.07,86.3,153176.0,78.4731,78.6736,78.4276,78.6371,153176.0
2022-07-22 09:30:00,86.76,87.17,86.57,87.02,19228.0,79.0563,79.4299,78.8832,79.2932,19228.0
2022-07-22 10:00:00,87.06,87.6,86.98,87.54,24771.0,79.3297,79.8217,79.2568,79.767,24771.0
2022-07-22 10:30:00,87.57,87.57,87.2,87.34,18868.0,79.7944,79.7944,79.4572,79.5848,18868.0
2022-07-22 11:00:00,87.29,87.34,87.13,87.34,28260.0,79.5392,79.5848,79.3934,79.5848,28260.0
2022-07-22 11:30:00,87.33,87.55,87.32,87.44,25915.0,79.5757,79.7761,79.5666,79.6759,25915.0
2022-07-22 12:00:00,87.42,87.48,87.2,87.35,19631.0,79.6577,79.7124,79.4572,79.5939,19631.0
2022-07-22 12:30:00,87.33,87.42,87.05,87.15,19252.0,79.5757,79.6577,79.3205,79.4117,19252.0
2022-07-22 13:00:00,87.15,87.26,87.11,87.17,13165.0,79.4117,79.5119,79.3752,79.4299,13165.0
2022-07-22 13:30:00,87.18,87.21,86.99,87.08,14099.0,79.439,79.4663,79.2659,79.3479,14099.0
2022-07-22 14:00:00,87.08,87.09,86.88,86.92,17359.0,79.3479,79.357,79.1656,79.2021,17359.0
2022-07-22 14:30:00,86.91,86.97,86.82,86.94,15978.0,79.193,79.2476,79.111,79.2203,15978.0
2022-07-22 15:00:00,86.9,87.14,86.89,87.03,24596.0,79.1839,79.4026,79.1748,79.3023,24596.0
2022-07-22 15:30:00,87.05,87.47,86.98,87.46,126630.0,79.3205,79.7033,79.2568,79.6941,126630.0
2022-07-25 09:30:00,87.28,87.62,87.1,87.5,17110.0,79.5301,79.8399,79.3661,79.7306,17110.0
2022-07-25 10:00:00,87.46,87.71,87.46,87.65,19938.0,79.6941,79.9219,79.6941,79.8673,19938.0
2022-07-25 10:30:00,87.64,88.0,87.59,87.93,19618.0,79.8582,80.1862,79.8126,80.1224,19618.0
2022-07-25 11:00:00,87.96,88.2,87.95,88.15,11952.0,80.1497,80.3684,80.1406,80.3229,11952.0
2022-07-25 11:30:00,88.14,88.2,88.07,88.13,9075.0,80.3138,80.3684,80.25,80.3046,9075.0
2022-07-25 12:00:00,88.13,88.25,87.94,87.98,8563.0,80.3046,80.414,80.1315,80.168,8563.0
2022-07-25 12:30:00,88.04,88.08,87.91,87.94,9840.0,80.2226,80.2591,80.1042,80.1315,9840.0
2022-07-25 13:00:00,87.98,88.08,87.95,88.01,6761.0,80.168,80.2591,80.1406,80.1953,6761.0
2022-07-25 13:30:00,88.0,88.02,87.78,87.79,15835.0,80.1862,80.2044,79.9857,79.9948,15835.0
2022-07-25 14:00:00,87.76,87.88,87.75,87.82,12254.0,79.9675,80.0768,79.9584,80.0222,12254.0
2022-07-25 14:30:00,87.8,87.88,87.74,87.87,15254.0,80.0039,80.0768,79.9493,80.0677,15254.0
2022-07-25 15:00:00,87.88,87.98,87.84,87.89,22879.0,80.0768,80.168,80.0404,80.086,22879.0
2022-07-25 15:30:00,87.88,88.37,87.87,88.27,100958.0,80.0768,80.5233,80.0677,80.4322,100958.0
2022-07-26 09:30:00,88.12,88.91,88.12,88.81,39386.0,80.2955,81.0154,80.2955,80.9243,39386.0
2022-07-26 10:00:00,88.88,88.95,88.56,88.82,22931.0,80.9881,81.0518,80.6965,80.9334,22931.0
2022-07-26 10:30:00,88.85,88.89,88.67,88.87,14162.0,80.9607,80.9972,80.7967,80.9789,14162.0
2022-07-26 11:00:00,88.87,89.1,88.85,89.05,16185.0,80.9789,81.1885,80.9607,81.143,16185.0
2022-07-26 11:30:00,89.07,89.09,88.97,89.07,10915.0,81.1612,81.1794,81.0701,81.1612,10915.0
2022-07-26 12:00:00,89.09,89.3,89.02,89.27,15053.0,81.1794,81.3708,81.1156,81.3434,15053.0
2022-07-26 12:30:00,89.34,89.38,89.23,89.35,10132.0,81.4072,81.4437,81.307,81.4163,10132.0
2022-07-26 13:00:00,89.37,89.53,89.36,89.5,17503.0,81.4345,81.5803,81.4254,81.553,17503.0
2022-07-26 13:30:00,89.52,89.57,89.27,89.27,16573.0,81.5712,81.6168,81.3434,81.3434,16573.0
2022-07-26 14:00:00,89.28,89.39,89.14,89.15,18326.0,81.3525,81.4528,81.225,81.2341,18326.0
2022-07-26 14:30:00,89.14,89.18,89.06,89.18,40522.0,81.225,81.2614,81.1521,81.2614,40522.0
2022-07-26 15:00:00,89.21,89.35,89.06,89.35,49311.0,81.2888,81.4163,81.1521,81.4163,49311.0
2022-07-26 15:30:00,89.35,89.49,89.16,89.38,84837.0,81.4163,81.5439,81.2432,81.4437,84837.0
2022-07-27 09:30:00,89.14,89.45,88.81,89.03,29138.0,81.225,81.5074,80.9243,81.1247,29138.0
2022-07-27 10:00:00,89.04,89.04,88.76,88.99,15543.0,81.1338,81.1338,80.8787,81.0883,15543.0
2022-07-27 10:30:00,88.99,88.99,88.69,88.79,12045.0,81.0883,81.0883,80.8149,80.906,12045.0
2022-07-27 11:00:00,88.78,89.04,88.78,89.03,12602.0,80.8969,81.1338,80.8969,81.1247,12602.0
2022-07-27 11:30:00,89.0,89.05,88.89,88.97,10568.0,81.0974,81.143,80.9972,81.0701,10568.0
2022-07-27 12:00:00,89.0,89.14,88.97,89.05,18796.0,81.0974,81.225,81.0701,81.143,18796.0
2022-07-27 12:30:00,89.06,89.17,89.01,89.06,11054.0,81.1521,81.2523,81.1065,81.1521,11054.0
2022-07-27 13:00:00,89.07,89.2,89.0,89.09,12166.0,81.1612,81.2796,81.0974,81.1794,12166.0
2022-07-27 13:30:00,89.1,89.18,88.89,88.96,17877.0,81.1885,81.2614,80.9972,81.0609,17877.0
2022-07-27 14:00:00,88.96,89.09,88.77,88.8,12626.0,81.0609,81.1794,80.8878,80.9152,12626.0
2022-07-27 14:30:00,88.79,89.16,88.67,89.02,23701.0,80.906,81.2432,80.7967,81.1156,23701.0
2022-07-27 15:00:00,89.06,89.49,88.98,89.48,19710.0,81.1521,81.5439,81.0792,81.5348,19710.0
2022-07-27 15:30:00,89.45,89.56,89.31,89.34,75779.0,81.5074,81.6077,81.3799,81.4072,75779.0
2022-07-28 09:30:00,90.25,90.55,90.03,90.44,71729.0,82.2364,82.5098,82.0359,82.4095,71729.0
2022-07-28 10:00:00,90.4,90.52,90.02,90.52,35167.0,82.3731,82.4824,82.0268,82.4824,35167.0
2022-07-28 10:30:00,90.51,91.17,90.51,91.1,39749.0,82.4733,83.0747,82.4733,83.0109,39749.0
2022-07-28 11:00:00,91.11,91.17,90.9,91.1,42256.0,83.02,83.0747,82.8287,83.0109,42256.0
2022-07-28 11:30:00,91.08,91.15,90.87,90.89,24639.0,82.9927,83.0565,82.8014,82.8196,24639.0
2022-07-28 12:00:00,90.91,91.21,90.88,91.2,14377.0,82.8378,83.1112,82.8105,83.1021,14377.0
2022-07-28 12:30:00,91.13,91.34,91.05,91.31,15257.0,83.0383,83.2296,82.9654,83.2023,15257.0
2022-07-28 13:00:00,91.3,91.46,91.14,91.44,13918.0,83.1932,83.339,83.0474,83.3207,13918.0
2022-07-28 13:30:00,91.49,91.81,91.46,91.77,19573.0,83.3663,83.6579,83.339,83.6214,19573.0
2022-07-28 14:00:00,91.72,91.85,91.62,91.83,56590.0,83.5759,83.6943,83.4848,83.6761,56590.0
2022-07-28 14:30:00,91.82,91.87,91.73,91.81,34575.0,83.667,83.7126,83.585,83.6579,34575.0
2022-07-28 15:00:00,91.8,91.98,91.74,91.97,37599.0,83.6488,83.8128,83.5941,83.8037,37599.0
2022-07-28 15:30:00,91.97,92.25,91.86,92.06,121153.0,83.8037,84.0588,83.7034,83.8857,121153.0
2022-07-29 09:30:00,92.11,93.06,91.97,93.06,74932.0,83.9312,84.7969,83.8037,84.7969,74932.0
2022-07-29 10:00:00,93.06,93.25,92.83,93.23,32634.0,84.7969,84.97,84.5873,84.9518,32634.0
2022-07-29 10:30:00,93.19,93.34,92.78,92.78,21767.0,84.9154,85.052,84.5418,84.5418,21767.0
2022-07-29 11:00:00,92.79,93.39,92.79,93.37,14478.0,84.5509,85.0976,84.5509,85.0794,14478.0
2022-07-29 11:30:00,93.4,93.52,93.23,93.44,21240.0,85.1067,85.2161,84.9518,85.1432,21240.0
2022-07-29 12:00:00,93.45,93.45,93.24,93.3,18052.0,85.1523,85.1523,84.9609,85.0156,18052.0
2022-07-29 12:30:00,93.3,93.57,93.27,93.51,15678.0,85.0156,85.2616,84.9882,85.2069,15678.0
2022-07-29 13:00:00,93.49,93.49,93.24,93.27,52941.0,85.1887,85.1887,84.9609,84.9882,52941.0
2022-07-29 13:30:00,93.27,93.3,93.11,93.15,15628.0,84.9882,85.0156,84.8425,84.8789,15628.0
2022-07-29 14:00:00,93.14,93.15,92.89,93.06,27933.0,84.8698,84.8789,84.642,84.7969,27933.0
2022-07-29 14:30:00,93.08,93.18,93.03,93.13,14181.0,84.8151,84.9062,84.7696,84.8607,14181.0
2022-07-29 15:00:00,93.17,93.3,93.15,93.29,39168.0,84.8971,85.0156,84.8789,85.0065,39168.0
2022-07-29 15:30:00,93.27,93.37,93.06,93.16,101616.0,84.9882,85.0794,84.7969,84.888,101616.0
2022-08-01 09:30:00,93.1,93.37,92.61,92.78,42024.0,84.8333,85.0794,84.3869,84.5418,42024.0
2022-08-01 10:00:00,92.75,92.88,92.28,92.28,24487.0,84.5144,84.6329,84.0862,84.0862,24487.0
2022-08-01 10:30:00,92.27,92.65,92.25,92.61,26408.0,84.077,84.4233,84.0588,84.3869,26408.0
2022-08-01 11:00:00,92.62,92.63,92.24,92.56,21654.0,84.396,84.4051,84.0497,84.3413,21654.0
2022-08-01 11:30:00,92.63,92.72,92.45,92.5,18737.0,84.4051,84.4871,84.2411,84.2866,18737.0
2022-08-01 12:00:00,92.47,92.6,92.41,92.54,23124.0,84.2593,84.3777,84.2046,84.3231,23124.0
2022-08-01 12:30:00,92.5,92.93,92.5,92.89,17346.0,84.2866,84.6784,84.2866,84.642,17346.0
2022-08-01 13:00:00,92.89,93.01,92.71,92.72,43041.0,84.642,84.7513,84.478,84.4871,43041.0
2022-08-01 13:30:00,92.73,92.79,92.55,92.6,27948.0,84.4962,84.5509,84.3322,84.3777,27948.0
2022-08-01 14:00:00,92.59,92.67,92.45,92.6,24238.0,84.3686,84.4415,84.2411,84.3777,24238.0
2022-08-01 14:30:00,92.6,92.75,92.47,92.7,31657.0,84.3777,84.5144,84.2593,84.4689,31657.0
2022-08-01 15:00:00,92.68,92.83,92.64,92.78,39649.0,84.4506,84.5873,84.4142,84.5418,39649.0
2022-08-01 15:30:00,92.76,93.06,92.73,93.01,121084.0,84.5235,84.7969,84.4962,84.7513,121084.0
2022-08-02 09:30:00,93.55,93.69,93.02,93.55,71182.0,85.2434,85.371,84.7604,85.2434,71182.0
2022-08-02 10:00:00,93.53,93.76,93.29,93.71,64952.0,85.2252,85.4347,85.0065,85.3892,64952.0
2022-08-02 10:30:00,93.72,93.93,93.53,93.54,56890.0,85.3983,85.5896,85.2252,85.2343,56890.0
2022-08-02 11:00:00,93.51,93.52,93.26,93.36,30461.0,85.2069,85.2161,84.9791,85.0703,30461.0
2022-08-02 11:30:00,93.34,93.39,93.15,93.17,26545.0,85.052,85.0976,84.8789,84.8971,26545.0
2022-08-02 12:00:00,93.16,93.26,93.02,93.16,46870.0,84.888,84.9791,84.7604,84.888,46870.0
2022-08-02 12:30:00,93.17,93.55,93.15,93.5,77542.0,84.8971,85.2434,84.8789,85.1978,77542.0
2022-08-02 13:00:00,93.47,93.48,93.02,93.02,18429.0,85.1705,85.1796,84.7604,84.7604,18429.0
2022-08-02 13:30:00,93.05,93.12,92.85,92.88,47512.0,84.7878,84.8516,84.6055,84.6329,47512.0
2022-08-02 14:00:00,92.88,93.26,92.88,93.26,28891.0,84.6329,84.9791,84.6329,84.9791,28891.0
2022-08-02 14:30:00,93.29,93.35,92.95,93.04,32144.0,85.0065,85.0611,84.6967,84.7787,32144.0
2022-08-02 15:00:00,93.04,93.04,92.51,92.65,40805.0,84.7787,84.7787,84.2957,84.4233,40805.0
2022-08-02 15:30:00,92.63,92.94,92.46,92.52,180757.0,84.4051,84.6876,84.2502,84.3048,180757.0
2022-08-03 09:30:00,92.18,92.34,91.01,91.01,43540.0,83.995,84.1408,82.9289,82.9289,43540.0
2022-08-03 10:00:00,91.0,91.05,90.34,91.05,58720.0,82.9198,82.9654,82.3184,82.9654,58720.0
2022-08-03 10:30:00,91.08,91.75,91.08,91.72,41853.0,82.9927,83.6032,82.9927,83.5759,41853.0
2022-08-03 11:00:00,91.75,91.91,91.25,91.25,41813.0,83.6032,83.749,83.1476,83.1476,41813.0
2022-08-03 11:30:00,91.27,91.58,91.27,91.53,60648.0,83.1658,83.4483,83.1658,83.4028,60648.0
2022-08-03 12:00:00,91.55,91.91,91.54,91.81,97724.0,83.421,83.749,83.4119,83.6579,97724.0
2022-08-03 12:30:00,91.79,92.19,91.76,92.17,73404.0,83.6397,84.0041,83.6123,83.9859,73404.0
2022-08-03 13:00:00,92.16,92.35,92.15,92.31,78887.0,83.9768,84.1499,83.9677,84.1135,78887.0
2022-08-03 13:30:00,92.31,92.45,92.3,92.3,33006.0,84.1135,84.2411,84.1044,84.1044,33006.0
2022-08-03 14:00:00,92.26,92.35,92.14,92.18,34983.0,84.0679,84.1499,83.9586,83.995,34983.0
2022-08-03 14:30:00,92.17,92.25,91.94,92.09,26820.0,83.9859,84.0588,83.7763,83.913,26820.0
2022-08-03 15:00:00,92.07,92.23,92.0,92.12,39751.0,83.8948,84.0406,83.831,83.9404,39751.0
2022-08-03 15:30:00,92.12,92.55,92.1,92.3,303263.0,83.9404,84.3322,83.9221,84.1044,303263.0
2022-08-04 09:30:00,92.24,92.46,91.48,92.24,47598.0,84.0497,84.2502,83.3572,84.0497,47598.0
2022-08-04 10:00:00,92.23,92.32,91.97,92.2,43697.0,84.0406,84.1226,83.8037,84.0133,43697.0
2022-08-04 10:30:00,92.2,92.7,92.18,92.52,41255.0,84.0133,84.4689,83.995,84.3048,41255.0
2022-08-04 11:00:00,92.54,92.8,92.51,92.78,61680.0,84.3231,84.56,84.2957,84.5418,61680.0
2022-08-04 11:30:00,92.8,92.85,92.58,92.58,53522.0,84.56,84.6055,84.3595,84.3595,53522.0
2022-08-04 12:00:00,92.58,92.61,92.26,92.31,22007.0,84.3595,84.3869,84.0679,84.1135,22007.0
2022-08-04 12:30:00,92.31,92.31,91.96,91.96,43082.0,84.1135,84.1135,83.7946,83.7946,43082.0
2022-08-04 13:00:00,91.97,92.11,91.92,92.08,33186.0,83.8037,83.9312,83.7581,83.9039,33186.0
2022-08-04 13:30:00,92.07,92.18,91.98,92.06,20930.0,83.8948,83.995,83.8128,83.8857,20930.0
2022-08-04 14:00:00,92.06,92.32,92.03,92.24,80363.0,83.8857,84.1226,83.8584,84.0497,80363.0
2022-08-04 14:30:00,92.26,92.37,92.17,92.26,88792.0,84.0679,84.1682,83.9859,84.0679,88792.0
2022-08-04 15:00:00,92.27,92.27,92.01,92.06,82160.0,84.077,84.077,83.8401,83.8857,82160.0
2022-08-04 15:30:00,92.05,92.06,91.59,91.62,290735.0,83.8766,83.8857,83.4574,83.4848,290735.0
2022-08-05 09:30:00,91.45,93.01,90.39,90.85,98338.0,83.3299,84.7513,82.364,82.7831,98338.0
2022-08-05 10:00:00,90.87,90.88,89.54,89.94,102799.0,82.8014,82.8105,81.5894,81.9539,102799.0
2022-08-05 10:30:00,89.97,90.08,89.41,90.08,85998.0,81.9813,82.0815,81.471,82.0815,85998.0
2022-08-05 11:00:00,90.08,90.7,89.94,90.54,95266.0,82.0815,82.6464,81.9539,82.5007,95266.0
2022-08-05 11:30:00,90.55,90.72,90.27,90.3,39246.0,82.5098,82.6647,82.2546,82.282,39246.0
2022-08-05 12:00:00,90.31,90.53,90.03,90.09,28512.0,82.2911,82.4915,82.0359,82.0906,28512.0
2022-08-05 12:30:00,90.07,90.46,90.01,90.46,97351.0,82.0724,82.4278,82.0177,82.4278,97351.0
2022-08-05 13:00:00,90.47,90.92,90.47,90.78,28868.0,82.4369,82.8469,82.4369,82.7193,28868.0
2022-08-05 13:30:00,90.75,90.99,90.71,90.86,44182.0,82.692,82.9107,82.6556,82.7922,44182.0
2022-08-05 14:00:00,90.83,90.85,90.58,90.59,26121.0,82.7649,82.7831,82.5371,82.5462,26121.0
2022-08-05 14:30:00,90.59,90.81,90.55,90.69,27209.0,82.5462,82.7467,82.5098,82.6373,27209.0
2022-08-05 15:00:00,90.71,91.07,90.7,90.95,43514.0,82.6556,82.9836,82.6464,82.8743,43514.0
2022-08-05 15:30:00,90.95,91.46,90.93,91.3,208064.0,82.8743,83.339,82.856,83.1932,208064.0
2022-08-08 09:30:00,92.14,92.5,91.81,92.14,51829.0,83.9586,84.2866,83.6579,83.9586,51829.0
2022-08-08 10:00:00,92.09,92.28,91.88,92.24,85076.0,83.913,84.0862,83.7217,84.0497,85076.0
2022-08-08 10:30:00,92.25,92.39,92.09,92.16,34983.0,84.0588,84.1864,83.913,83.9768,34983.0
2022-08-08 11:00:00,92.16,92.29,92.1,92.18,47565.0,83.9768,84.0953,83.9221,83.995,47565.0
2022-08-08 11:30:00,92.21,92.21,91.95,91.96,25841.0,84.0224,84.0224,83.7855,83.7946,25841.0
2022-08-08 12:00:00,91.98,92.1,91.81,91.84,30277.0,83.8128,83.9221,83.6579,83.6852,30277.0
2022-08-08 12:30:00,91.83,91.84,91.66,91.7,19555.0,83.6761,83.6852,83.5212,83.5577,19555.0
2022-08-08 13:00:00,91.73,91.85,91.64,91.69,20728.0,83.585,83.6943,83.503,83.5485,20728.0
2022-08-08 13:30:00,91.69,91.85,91.67,91.79,20838.0,83.5485,83.6943,83.5303,83.6397,20838.0
2022-08-08 14:00:00,91.77,91.8,91.46,91.55,25929.0,83.6214,83.6488,83.339,83.421,25929.0
2022-08-08 14:30:00,91.55,91.77,91.54,91.69,31329.0,83.421,83.6214,83.4119,83.5485,31329.0
2022-08-08 15:00:00,91.69,91.85,91.69,91.77,36984.0,83.5485,83.6943,83.5485,83.6214,36984.0
2022-08-08 15:30:00,91.76,92.04,91.73,91.88,203345.0,83.6123,83.8675,83.585,83.7217,203345.0
2022-08-09 09:30:00,92.25,92.68,92.1,92.65,28055.0,84.0588,84.4506,83.9221,84.4233,28055.0
2022-08-09 10:00:00,92.64,92.78,92.26,92.57,48792.0,84.4142,84.5418,84.0679,84.3504,48792.0
2022-08-09 10:30:00,92.57,92.62,92.28,92.38,29030.0,84.3504,84.396,84.0862,84.1773,29030.0
2022-08-09 11:00:00,92.4,92.77,92.4,92.72,23107.0,84.1955,84.5326,84.1955,84.4871,23107.0
2022-08-09 11:30:00,92.72,93.12,92.72,93.01,43815.0,84.4871,84.8516,84.4871,84.7513,43815.0
2022-08-09 12:00:00,93.02,93.12,92.93,93.03,43697.0,84.7604,84.8516,84.6784,84.7696,43697.0
2022-08-09 12:30:00,93.03,93.2,92.99,93.2,39825.0,84.7696,84.9245,84.7331,84.9245,39825.0
2022-08-09 13:00:00,93.21,93.24,92.98,93.01,28584.0,84.9336,84.9609,84.724,84.7513,28584.0
2022-08-09 13:30:00,93.02,93.31,92.97,93.16,23977.0,84.7604,85.0247,84.7149,84.888,23977.0
2022-08-09 14:00:00,93.14,93.18,92.97,93.0,27341.0,84.8698,84.9062,84.7149,84.7422,27341.0
2022-08-09 14:30:00,92.98,93.19,92.96,93.18,36439.0,84.724,84.9154,84.7058,84.9062,36439.0
2022-08-09 15:00:00,93.17,93.53,93.09,93.52,52746.0,84.8971,85.2252,84.8242,85.2161,52746.0
2022-08-09 15:30:00,93.53,93.61,93.38,93.45,265073.0,85.2252,85.2981,85.0885,85.1523,265073.0
2022-08-10 09:30:00,93.86,94.08,93.56,93.95,61301.0,85.5259,85.7263,85.2525,85.6079,61301.0
2022-08-10 10:00:00,93.95,94.18,93.61,93.95,44182.0,85.6079,85.8174,85.2981,85.6079,44182.0
2022-08-10 10:30:00,93.92,94.1,93.81,93.81,34036.0,85.5805,85.7446,85.4803,85.4803,34036.0
2022-08-10 11:00:00,93.83,93.98,93.7,93.74,61242.0,85.4985,85.6352,85.3801,85.4165,61242.0
2022-08-10 11:30:00,93.72,93.81,93.28,93.31,112020.0,85.3983,85.4803,84.9974,85.0247,112020.0
2022-08-10 12:00:00,93.29,93.37,93.12,93.21,35884.0,85.0065,85.0794,84.8516,84.9336,35884.0
2022-08-10 12:30:00,93.22,93.33,93.12,93.32,15532.0,84.9427,85.0429,84.8516,85.0338,15532.0
2022-08-10 13:00:00,93.34,93.61,93.28,93.45,30460.0,85.052,85.2981,84.9974,85.1523,30460.0
2022-08-10 13:30:00,93.43,93.57,93.35,93.49,53534.0,85.134,85.2616,85.0611,85.1887,53534.0
2022-08-10 14:00:00,93.47,93.49,93.34,93.47,60988.0,85.1705,85.1887,85.052,85.1705,60988.0
2022-08-10 14:30:00,93.48,93.53,93.36,93.42,33706.0,85.1796,85.2252,85.0703,85.1249,33706.0
2022-08-10 15:00:00,93.42,93.57,93.39,93.5,70483.0,85.1249,85.2616,85.0976,85.1978,70483.0
2022-08-10 15:30:00,93.48,93.98,93.44,93.97,394676.0,85.1796,85.6352,85.1432,85.6261,394676.0
2022-08-11 09:30:00,93.9,94.22,93.18,94.13,69878.0,85.5623,85.8539,84.9062,85.7719,69878.0
2022-08-11 10:00:00,94.16,94.59,94.1,94.55,50378.0,85.7992,86.191,85.7446,86.1546,50378.0
2022-08-11 10:30:00,94.54,94.69,94.37,94.47,42483.0,86.1455,86.2822,85.9906,86.0817,42483.0
2022-08-11 11:00:00,94.49,94.68,94.42,94.44,32622.0,86.0999,86.2731,86.0361,86.0544,32622.0
2022-08-11 11:30:00,94.42,94.59,94.19,94.5,20765.0,86.0361,86.191,85.8266,86.109,20765.0
2022-08-11 12:00:00,94.49,94.57,94.36,94.42,46176.0,86.0999,86.1728,85.9815,86.0361,46176.0
2022-08-11 12:30:00,94.42,94.67,94.42,94.61,35905.0,86.0361,86.2639,86.0361,86.2093,35905.0
2022-08-11 13:00:00,94.61,94.72,94.55,94.66,39426.0,86.2093,86.3095,86.1546,86.2548,39426.0
2022-08-11 13:30:00,94.66,94.66,94.4,94.63,41561.0,86.2548,86.2548,86.0179,86.2275,41561.0
2022-08-11 14:00:00,94.64,94.65,94.35,94.43,44343.0,86.2366,86.2457,85.9724,86.0452,44343.0
2022-08-11 14:30:00,94.44,94.45,94.18,94.19,45472.0,86.0544,86.0635,85.8174,85.8266,45472.0
2022-08-11 15:00:00,94.18,94.19,93.92,93.97,39540.0,85.8174,85.8266,85.5805,85.6261,39540.0
2022-08-11 15:30:00,93.95,94.22,93.74,94.14,296113.0,85.6079,85.8539,85.4165,85.781,296113.0
2022-08-12 09:30:00,94.56,95.06,94.23,94.92,65015.0,86.1637,86.6193,85.863,86.4917,65015.0
2022-08-12 10:00:00,94.93,94.94,94.63,94.85,43137.0,86.5009,86.51,86.2275,86.428,43137.0
2022-08-12 10:30:00,94.81,94.96,94.67,94.81,54213.0,86.3915,86.5282,86.2639,86.3915,54213.0
2022-08-12 11:00:00,94.82,94.96,94.74,94.88,65301.0,86.4006,86.5282,86.3277,86.4553,65301.0
2022-08-12 11:30:00,94.88,95.06,94.73,95.0,133286.0,86.4553,86.6193,86.3186,86.5646,133286.0
2022-08-12 12:00:00,94.98,95.03,94.87,94.92,120080.0,86.5464,86.592,86.4462,86.4917,120080.0
2022-08-12 12:30:00,94.94,94.95,94.79,94.9,78581.0,86.51,86.5191,86.3733,86.4735,78581.0
2022-08-12 13:00:00,94.92,95.04,94.9,95.01,39124.0,86.4917,86.6011,86.4735,86.5737,39124.0
2022-08-12 13:30:00,95.02,95.05,94.79,94.8,41111.0,86.5829,86.6102,86.3733,86.3824,41111.0
2022-08-12 14:00:00,94.82,94.85,94.5,94.5,59206.0,86.4006,86.428,86.109,86.109,59206.0
2022-08-12 14:30:00,94.48,94.64,94.47,94.52,83474.0,86.0908,86.2366,86.0817,86.1273,83474.0
2022-08-12 15:00:00,94.51,94.66,94.43,94.48,39589.0,86.1181,86.2548,86.0452,86.0908,39589.0
2022-08-12 15:30:00,94.48,94.93,94.4,94.83,313950.0,86.0908,86.5009,86.0179,86.4097,313950.0
2022-08-15 09:30:00,94.85,95.29,94.51,95.09,72871.0,86.428,86.8289,86.1181,86.6466,72871.0
2022-08-15 10:00:00,95.09,95.26,94.81,94.88,37878.0,86.6466,86.8016,86.3915,86.4553,37878.0
2022-08-15 10:30:00,94.86,95.0,94.77,94.84,42081.0,86.4371,86.5646,86.3551,86.4188,42081.0
2022-08-15 11:00:00,94.85,95.0,94.77,95.0,27405.0,86.428,86.5646,86.3551,86.5646,27405.0
2022-08-15 11:30:00,95.03,95.25,94.84,95.19,48969.0,86.592,86.7924,86.4188,86.7378,48969.0
2022-08-15 12:00:00,95.22,95.37,95.16,95.32,34675.0,86.7651,86.9018,86.7104,86.8562,34675.0
2022-08-15 12:30:00,95.31,95.5,95.31,95.37,32614.0,86.8471,87.0202,86.8471,86.9018,32614.0
2022-08-15 13:00:00,95.39,95.54,95.29,95.5,37943.0,86.92,87.0567,86.8289,87.0202,37943.0
2022-08-15 13:30:00,95.5,95.59,95.43,95.55,19563.0,87.0202,87.1022,86.9565,87.0658,19563.0
2022-08-15 14:00:00,95.56,95.62,95.47,95.51,19002.0,87.0749,87.1296,86.9929,87.0294,19002.0
2022-08-15 14:30:00,95.53,95.53,95.43,95.51,34723.0,87.0476,87.0476,86.9565,87.0294,34723.0
2022-08-15 15:00:00,95.52,95.56,95.41,95.49,56540.0,87.0385,87.0749,86.9382,87.0111,56540.0
2022-08-15 15:30:00,95.48,96.11,95.48,96.04,191129.0,87.002,87.5761,87.002,87.5123,191129.0
2022-08-16 09:30:00,95.8,96.58,95.68,96.48,67160.0,87.2936,88.0043,87.1843,87.9132,67160.0
2022-08-16 10:00:00,96.48,96.67,96.38,96.52,49106.0,87.9132,88.0864,87.8221,87.9497,49106.0
2022-08-16 10:30:00,96.53,96.66,96.48,96.58,24088.0,87.9588,88.0772,87.9132,88.0043,24088.0
2022-08-16 11:00:00,96.61,96.82,96.54,96.75,29899.0,88.0317,88.223,87.9679,88.1592,29899.0
2022-08-16 11:30:00,96.73,96.76,96.48,96.68,48042.0,88.141,88.1684,87.9132,88.0955,48042.0
2022-08-16 12:00:00,96.66,96.81,96.63,96.75,23178.0,88.0772,88.2139,88.0499,88.1592,23178.0
2022-08-16 12:30:00,96.77,96.86,96.48,96.54,95777.0,88.1775,88.2595,87.9132,87.9679,95777.0
2022-08-16 13:00:00,96.55,96.69,96.48,96.59,46035.0,87.977,88.1046,87.9132,88.0135,46035.0
2022-08-16 13:30:00,96.59,96.63,96.47,96.58,40651.0,88.0135,88.0499,87.9041,88.0043,40651.0
2022-08-16 14:00:00,96.55,96.66,96.44,96.49,24896.0,87.977,88.0772,87.8768,87.9223,24896.0
2022-08-16 14:30:00,96.48,96.49,96.03,96.1,42344.0,87.9132,87.9223,87.5032,87.567,42344.0
2022-08-16 15:00:00,96.09,96.09,95.89,95.92,68034.0,87.5579,87.5579,87.3756,87.4029,68034.0
2022-08-16 15:30:00,95.92,96.24,95.88,96.01,258549.0,87.4029,87.6945,87.3665,87.485,258549.0
2022-08-17 09:30:00,95.89,96.54,95.69,96.19,35898.0,87.3756,87.9679,87.1934,87.649,35898.0
2022-08-17 10:00:00,96.18,96.48,96.18,96.33,22564.0,87.6399,87.9132,87.6399,87.7765,22564.0
2022-08-17 10:30:00,96.34,96.58,96.2,96.21,27088.0,87.7857,88.0043,87.6581,87.6672,27088.0
2022-08-17 11:00:00,96.22,96.41,95.93,96.36,57699.0,87.6763,87.8494,87.4121,87.8039,57699.0
2022-08-17 11:30:00,96.4,96.45,96.02,96.03,20775.0,87.8403,87.8859,87.4941,87.5032,20775.0
2022-08-17 12:00:00,95.99,96.34,95.97,96.26,45936.0,87.4667,87.7857,87.4485,87.7128,45936.0
2022-08-17 12:30:00,96.27,96.28,96.11,96.14,23559.0,87.7219,87.731,87.5761,87.6034,23559.0
2022-08-17 13:00:00,96.1,96.22,96.07,96.16,12554.0,87.567,87.6763,87.5396,87.6216,12554.0
2022-08-17 13:30:00,96.13,96.19,96.09,96.11,12520.0,87.5943,87.649,87.5579,87.5761,12520.0
2022-08-17 14:00:00,96.13,96.31,96.11,96.15,19714.0,87.5943,87.7583,87.5761,87.6125,19714.0
2022-08-17 14:30:00,96.14,96.3,96.14,96.19,54610.0,87.6034,87.7492,87.6034,87.649,54610.0
2022-08-17 15:00:00,96.17,96.27,96.03,96.09,25522.0,87.6307,87.7219,87.5032,87.5579,25522.0
2022-08-17 15:30:00,96.09,96.42,96.09,96.35,158740.0,87.5579,87.8586,87.5579,87.7948,158740.0
2022-08-18 09:30:00,96.53,96.92,96.46,96.65,19495.0,87.9588,88.3142,87.895,88.0681,19495.0
2022-08-18 10:00:00,96.69,97.05,96.67,97.02,44537.0,88.1046,88.4326,88.0864,88.4053,44537.0
2022-08-18 10:30:00,96.99,97.03,96.79,96.91,63215.0,88.3779,88.4144,88.1957,88.305,63215.0
2022-08-18 11:00:00,96.89,97.03,96.86,97.0,19217.0,88.2868,88.4144,88.2595,88.3871,19217.0
2022-08-18 11:30:00,96.98,97.04,96.91,96.93,37545.0,88.3688,88.4235,88.305,88.3233,37545.0
2022-08-18 12:00:00,96.94,97.02,96.69,96.92,107588.0,88.3324,88.4053,88.1046,88.3142,107588.0
2022-08-18 12:30:00,96.91,96.95,96.48,96.48,54847.0,88.305,88.3415,87.9132,87.9132,54847.0
2022-08-18 13:00:00,96.45,96.5,96.32,96.4,28900.0,87.8859,87.9314,87.7674,87.8403,28900.0
2022-08-18 13:30:00,96.42,96.45,96.35,96.45,38627.0,87.8586,87.8859,87.7948,87.8859,38627.0
2022-08-18 14:00:00,96.48,96.72,96.48,96.67,31387.0,87.9132,88.1319,87.9132,88.0864,31387.0
2022-08-18 14:30:00,96.68,96.87,96.65,96.83,33676.0,88.0955,88.2686,88.0681,88.2321,33676.0
2022-08-18 15:00:00,96.82,96.91,96.82,96.84,32036.0,88.223,88.305,88.223,88.2413,32036.0
2022-08-18 15:30:00,96.83,96.85,96.59,96.69,201292.0,88.2321,88.2504,88.0135,88.1046,201292.0
2022-08-19 09:30:00,96.93,97.24,96.47,96.6,72012.0,88.3233,88.6057,87.9041,88.0226,72012.0
2022-08-19 10:00:00,96.62,96.99,96.62,96.99,45979.0,88.0408,88.3779,88.0408,88.3779,45979.0
2022-08-19 10:30:00,97.0,97.06,96.85,97.02,73101.0,88.3871,88.4417,88.2504,88.4053,73101.0
2022-08-19 11:00:00,97.01,97.08,96.72,97.08,55605.0,88.3962,88.4599,88.1319,88.4599,55605.0
2022-08-19 11:30:00,97.1,97.29,96.99,97.26,17742.0,88.4782,88.6513,88.3779,88.624,17742.0
2022-08-19 12:00:00,97.31,97.42,97.14,97.4,13091.0,88.6695,88.7698,88.5146,88.7515,13091.0
2022-08-19 12:30:00,97.35,97.53,97.35,97.4,42046.0,88.706,88.87,88.706,88.7515,42046.0
2022-08-19 13:00:00,97.4,97.44,97.27,97.37,31169.0,88.7515,88.788,88.6331,88.7242,31169.0
2022-08-19 13:30:00,97.37,97.37,97.21,97.26,16840.0,88.7242,88.7242,88.5784,88.624,16840.0
2022-08-19 14:00:00,97.25,97.35,97.0,97.13,64349.0,88.6149,88.706,88.3871,88.5055,64349.0
2022-08-19 14:30:00,97.12,97.15,96.95,96.98,26375.0,88.4964,88.5237,88.3415,88.3688,26375.0
2022-08-19 15:00:00,96.98,97.04,96.79,96.93,63787.0,88.3688,88.4235,88.1957,88.3233,63787.0
2022-08-19 15:30:00,96.94,97.51,96.93,97.35,275759.0,88.3324,88.8518,88.3233,88.706,275759.0
2022-08-22 09:30:00,96.83,97.06,96.61,96.79,101810.0,88.2321,88.4417,88.0317,88.1957,101810.0
2022-08-22 10:00:00,96.86,97.11,96.79,96.9,20711.0,88.2595,88.4873,88.1957,88.2959,20711.0
2022-08-22 10:30:00,96.94,96.97,96.62,96.7,54947.0,88.3324,88.3597,88.0408,88.1137,54947.0
2022-08-22 11:00:00,96.69,96.7,96.34,96.4,55421.0,88.1046,88.1137,87.7857,87.8403,55421.0
2022-08-22 11:30:00,96.42,96.46,96.16,96.34,43315.0,87.8586,87.895,87.6216,87.7857,43315.0
2022-08-22 12:00:00,96.35,96.44,96.24,96.32,53991.0,87.7948,87.8768,87.6945,87.7674,53991.0
2022-08-22 12:30:00,96.31,96.37,96.06,96.2,69978.0,87.7583,87.813,87.5305,87.6581,69978.0
2022-08-22 13:00:00,96.2,96.29,96.17,96.29,38637.0,87.6581,87.7401,87.6307,87.7401,38637.0
2022-08-22 13:30:00,96.29,96.29,96.04,96.05,64731.0,87.7401,87.7401,87.5123,87.5214,64731.0
2022-08-22 14:00:00,96.06,96.07,95.67,95.76,101672.0,87.5305,87.5396,87.1751,87.2572,101672.0
2022-08-22 14:30:00,95.77,95.8,95.63,95.63,36332.0,87.2663,87.2936,87.1387,87.1387,36332.0
2022-08-22 15:00:00,95.63,95.85,95.6,95.62,34963.0,87.1387,87.3392,87.1114,87.1296,34963.0
2022-08-22 15:30:00,95.64,95.91,95.55,95.87,139822.0,87.1478,87.3938,87.0658,87.3574,139822.0
2022-08-23 09:30:00,95.7,95.95,95.04,95.07,40357.0,87.2025,87.4303,86.6011,86.6284,40357.0
2022-08-23 10:00:00,95.11,95.43,95.06,95.25,29051.0,86.6649,86.9565,86.6193,86.7924,29051.0
2022-08-23 10:30:00,95.27,95.46,94.97,94.98,26236.0,86.8107,86.9838,86.5373,86.5464,26236.0
2022-08-23 11:00:00,94.98,94.98,94.68,94.83,35991.0,86.5464,86.5464,86.2731,86.4097,35991.0
2022-08-23 11:30:00,94.81,94.99,94.81,94.9,24255.0,86.3915,86.5555,86.3915,86.4735,24255.0
2022-08-23 12:00:00,94.91,95.05,94.68,94.68,32582.0,86.4826,86.6102,86.2731,86.2731,32582.0
2022-08-23 12:30:00,94.69,94.98,94.69,94.97,8095.0,86.2822,86.5464,86.2822,86.5373,8095.0
2022-08-23 13:00:00,94.98,95.13,94.94,95.11,15499.0,86.5464,86.6831,86.51,86.6649,15499.0
2022-08-23 13:30:00,95.13,95.23,94.99,95.0,20822.0,86.6831,86.7742,86.5555,86.5646,20822.0
2022-08-23 14:00:00,94.97,95.12,94.88,95.1,17965.0,86.5373,86.674,86.4553,86.6558,17965.0
2022-08-23 14:30:00,95.13,95.26,95.09,95.22,24559.0,86.6831,86.8016,86.6466,86.7651,24559.0
2022-08-23 15:00:00,95.21,95.6,95.21,95.57,34324.0,86.756,87.1114,86.756,87.084,34324.0
2022-08-23 15:30:00,95.56,95.63,95.35,95.35,107651.0,87.0749,87.1387,86.8836,86.8836,107651.0
2022-08-24 09:30:00,95.41,95.63,95.05,95.32,32896.0,86.9382,87.1387,86.6102,86.8562,32896.0
2022-08-24 10:00:00,95.32,95.49,95.27,95.44,12237.0,86.8562,87.0111,86.8107,86.9656,12237.0
2022-08-24 10:30:00,95.39,95.44,95.19,95.19,34514.0,86.92,86.9656,86.7378,86.7378,34514.0
2022-08-24 11:00:00,95.15,95.62,95.04,95.58,16683.0,86.7013,87.1296,86.6011,87.0931,16683.0
2022-08-24 11:30:00,95.59,95.7,95.42,95.45,16395.0,87.1022,87.2025,86.9473,86.9747,16395.0
2022-08-24 12:00:00,95.47,95.47,95.16,95.17,10534.0,86.9929,86.9929,86.7104,86.7195,10534.0
2022-08-24 12:30:00,95.18,95.2,94.87,94.9,18559.0,86.7287,86.7469,86.4462,86.4735,18559.0
2022-08-24 13:00:00,94.88,94.99,94.83,94.96,18507.0,86.4553,86.5555,86.4097,86.5282,18507.0
2022-08-24 13:30:00,94.96,95.07,94.92,95.06,15876.0,86.5282,86.6284,86.4917,86.6193,15876.0
2022-08-24 14:00:00,95.07,95.26,95.05,95.26,40035.0,86.6284,86.8016,86.6102,86.8016,40035.0
2022-08-24 14:30:00,95.26,95.39,95.23,95.37,44698.0,86.8016,86.92,86.7742,86.9018,44698.0
2022-08-24 15:00:00,95.38,95.64,95.38,95.52,51656.0,86.9109,87.1478,86.9109,87.0385,51656.0
2022-08-24 15:30:00,95.52,95.87,95.48,95.74,254735.0,87.0385,87.3574,87.002,87.2389,254735.0
2022-08-25 09:30:00,95.83,95.83,95.35,95.56,96039.0,87.3209,87.3209,86.8836,87.0749,96039.0
2022-08-25 10:00:00,95.6,95.9,95.41,95.75,43851.0,87.1114,87.3847,86.9382,87.248,43851.0
2022-08-25 10:30:00,95.73,95.93,95.69,95.78,87944.0,87.2298,87.4121,87.1934,87.2754,87944.0
2022-08-25 11:00:00,95.76,95.78,95.44,95.51,69689.0,87.2572,87.2754,86.9656,87.0294,69689.0
2022-08-25 11:30:00,95.51,95.68,95.49,95.65,96595.0,87.0294,87.1843,87.0111,87.1569,96595.0
2022-08-25 12:00:00,95.65,95.65,95.45,95.58,32230.0,87.1569,87.1569,86.9747,87.0931,32230.0
2022-08-25 12:30:00,95.59,95.63,95.45,95.58,111109.0,87.1022,87.1387,86.9747,87.0931,111109.0
2022-08-25 13:00:00,95.58,95.71,95.48,95.7,87030.0,87.0931,87.2116,87.002,87.2025,87030.0
2022-08-25 13:30:00,95.7,95.81,95.62,95.74,114305.0,87.2025,87.3027,87.1296,87.2389,114305.0
2022-08-25 14:00:00,95.73,95.74,95.61,95.74,41363.0,87.2298,87.2389,87.1205,87.2389,41363.0
2022-08-25 14:30:00,95.75,95.81,95.68,95.76,32857.0,87.248,87.3027,87.1843,87.2572,32857.0
2022-08-25 15:00:00,95.75,96.07,95.74,96.07,43847.0,87.248,87.5396,87.2389,87.5396,43847.0
2022-08-25 15:30:00,96.07,96.36,95.93,96.33,186918.0,87.5396,87.8039,87.4121,87.7765,186918.0
2022-08-26 09:30:00,96.17,96.52,96.12,96.4,15763.0,87.6307,87.9497,87.5852,87.8403,15763.0
2022-08-26 10:00:00,96.36,96.43,95.79,95.83,24241.0,87.8039,87.8677,87.2845,87.3209,24241.0
2022-08-26 10:30:00,95.79,95.99,95.63,95.85,27591.0,87.2845,87.4667,87.1387,87.3392,27591.0
2022-08-26 11:00:00,95.85,95.96,95.69,95.83,22239.0,87.3392,87.4394,87.1934,87.3209,22239.0
2022-08-26 11:30:00,95.81,96.0,95.76,95.91,16427.0,87.3027,87.4758,87.2572,87.3938,16427.0
2022-08-26 12:00:00,95.9,95.93,95.76,95.9,14989.0,87.3847,87.4121,87.2572,87.3847,14989.0
2022-08-26 12:30:00,95.9,95.92,95.75,95.86,13873.0,87.3847,87.4029,87.248,87.3483,13873.0
2022-08-26 13:00:00,95.84,95.95,95.73,95.94,34154.0,87.3301,87.4303,87.2298,87.4212,34154.0
2022-08-26 13:30:00,95.92,95.92,95.59,95.59,24297.0,87.4029,87.4029,87.1022,87.1022,24297.0
2022-08-26 14:00:00,95.58,95.61,95.38,95.47,44440.0,87.0931,87.1205,86.9109,86.9929,44440.0
2022-08-26 14:30:00,95.46,95.49,95.06,95.07,40782.0,86.9838,87.0111,86.6193,86.6284,40782.0
2022-08-26 15:00:00,95.04,95.12,94.84,94.92,49305.0,86.6011,86.674,86.4188,86.4917,49305.0
2022-08-26 15:30:00,94.92,95.22,94.73,94.8,263217.0,86.4917,86.7651,86.3186,86.3824,263217.0
2022-08-29 09:30:00,94.25,94.49,93.75,94.42,45594.0,85.8812,86.0999,85.4256,86.0361,45594.0
2022-08-29 10:00:00,94.45,94.84,94.38,94.8,16432.0,86.0635,86.4188,85.9997,86.3824,16432.0
2022-08-29 10:30:00,94.78,94.91,94.58,94.76,189232.0,86.3642,86.4826,86.1819,86.3459,189232.0
2022-08-29 11:00:00,94.76,95.4,94.76,95.29,14666.0,86.3459,86.9291,86.3459,86.8289,14666.0
2022-08-29 11:30:00,95.28,95.42,95.16,95.37,24239.0,86.8198,86.9473,86.7104,86.9018,24239.0
2022-08-29 12:00:00,95.41,95.54,95.35,95.46,12965.0,86.9382,87.0567,86.8836,86.9838,12965.0
2022-08-29 12:30:00,95.43,95.72,95.43,95.45,29959.0,86.9565,87.2207,86.9565,86.9747,29959.0
2022-08-29 13:00:00,95.45,95.62,95.4,95.54,15031.0,86.9747,87.1296,86.9291,87.0567,15031.0
2022-08-29 13:30:00,95.53,95.65,95.47,95.51,19882.0,87.0476,87.1569,86.9929,87.0294,19882.0
2022-08-29 14:00:00,95.52,95.54,95.38,95.48,13254.0,87.0385,87.0567,86.9109,87.002,13254.0
2022-08-29 14:30:00,95.48,95.79,95.47,95.78,21772.0,87.002,87.2845,86.9929,87.2754,21772.0
2022-08-29 15:00:00,95.8,95.91,95.51,95.52,83512.0,87.2936,87.3938,87.0294,87.0385,83512.0
2022-08-29 15:30:00,95.52,95.71,95.25,95.25,155980.0,87.0385,87.2116,86.7924,86.7924,155980.0
2022-08-30 09:30:00,95.54,95.54,95.05,95.3,32123.0,87.0567,87.0567,86.6102,86.838,32123.0
2022-08-30 10:00:00,95.27,95.3,94.8,94.87,23107.0,86.8107,86.838,86.3824,86.4462,23107.0
2022-08-30 10:30:00,94.84,94.93,94.1,94.24,32633.0,86.4188,86.5009,85.7446,85.8721,32633.0
2022-08-30 11:00:00,94.25,94.69,94.23,94.61,28131.0,85.8812,86.2822,85.863,86.2093,28131.0
2022-08-30 11:30:00,94.57,94.71,94.42,94.42,19852.0,86.1728,86.3004,86.0361,86.0361,19852.0
2022-08-30 12:00:00,94.39,94.57,94.29,94.46,31123.0,86.0088,86.1728,85.9177,86.0726,31123.0
2022-08-30 12:30:00,94.45,94.45,94.12,94.22,36170.0,86.0635,86.0635,85.7628,85.8539,36170.0
2022-08-30 13:00:00,94.22,94.31,94.11,94.25,20408.0,85.8539,85.9359,85.7537,85.8812,20408.0
2022-08-30 13:30:00,94.23,94.28,93.79,94.08,38348.0,85.863,85.9086,85.4621,85.7263,38348.0
2022-08-30 14:00:00,94.09,94.2,93.78,93.78,27971.0,85.7354,85.8357,85.453,85.453,27971.0
2022-08-30 14:30:00,93.77,93.92,93.73,93.81,27781.0,85.4439,85.5805,85.4074,85.4803,27781.0
2022-08-30 15:00:00,93.8,94.06,93.76,93.77,27130.0,85.4712,85.7081,85.4347,85.4439,27130.0
2022-08-30 15:30:00,93.75,93.75,93.15,93.35,147312.0,85.4256,85.4256,84.8789,85.0611,147312.0
2022-08-31 09:30:00,93.28,93.6,93.17,93.41,40472.0,84.9974,85.2889,84.8971,85.1158,40472.0
2022-08-31 10:00:00,93.33,93.41,93.08,93.13,30710.0,85.0429,85.1158,84.8151,84.8607,30710.0
2022-08-31 10:30:00,93.15,93.7,93.13,93.7,41258.0,84.8789,85.3801,84.8607,85.3801,41258.0
2022-08-31 11:00:00,93.71,93.73,93.28,93.43,39588.0,85.3892,85.4074,84.9974,85.134,39588.0
2022-08-31 11:30:00,93.42,93.68,93.41,93.65,23474.0,85.1249,85.3618,85.1158,85.3345,23474.0
2022-08-31 12:00:00,93.7,93.71,93.23,93.25,23275.0,85.3801,85.3892,84.9518,84.97,23275.0
2022-08-31 12:30:00,93.3,93.41,93.27,93.4,18519.0,85.0156,85.1158,84.9882,85.1067,18519.0
2022-08-31 13:00:00,93.41,93.58,93.29,93.37,13330.0,85.1158,85.2707,85.0065,85.0794,13330.0
2022-08-31 13:30:00,93.36,93.43,93.15,93.23,17784.0,85.0703,85.134,84.8789,84.9518,17784.0
2022-08-31 14:00:00,93.23,93.27,92.93,92.95,22022.0,84.9518,84.9882,84.6784,84.6967,22022.0
2022-08-31 14:30:00,92.93,92.93,92.67,92.8,22522.0,84.6784,84.6784,84.4415,84.56,22522.0
2022-08-31 15:00:00,92.8,93.22,92.76,92.89,33807.0,84.56,84.9427,84.5235,84.642,33807.0
2022-08-31 15:30:00,92.86,93.05,92.6,92.63,176733.0,84.6147,84.7878,84.3777,84.4051,176733.0
2022-09-01 09:30:00,92.76,93.21,92.41,92.94,45084.0,84.5235,84.9336,84.2046,84.6876,45084.0
2022-09-01 10:00:00,92.93,93.1,92.27,92.61,27887.0,84.6784,84.8333,84.077,84.3869,27887.0
2022-09-01 10:30:00,92.59,92.77,92.31,92.57,34904.0,84.3686,84.5326,84.1135,84.3504,34904.0
2022-09-01 11:00:00,92.57,93.59,92.57,93.46,24173.0,84.3504,85.2798,84.3504,85.1614,24173.0
2022-09-01 11:30:00,93.47,93.79,93.47,93.52,25759.0,85.1705,85.4621,85.1705,85.2161,25759.0
2022-09-01 12:00:00,93.58,93.62,93.35,93.4,14736.0,85.2707,85.3072,85.0611,85.1067,14736.0
2022-09-01 12:30:00,93.36,93.5,93.05,93.09,21908.0,85.0703,85.1978,84.7878,84.8242,21908.0
2022-09-01 13:00:00,93.1,93.58,93.08,93.58,12954.0,84.8333,85.2707,84.8151,85.2707,12954.0
2022-09-01 13:30:00,93.56,93.65,93.35,93.62,27379.0,85.2525,85.3345,85.0611,85.3072,27379.0
2022-09-01 14:00:00,93.65,93.85,93.61,93.75,33650.0,85.3345,85.5167,85.2981,85.4256,33650.0
2022-09-01 14:30:00,93.79,93.86,93.51,93.77,33273.0,85.4621,85.5259,85.2069,85.4439,33273.0
2022-09-01 15:00:00,93.73,93.91,93.54,93.63,33215.0,85.4074,85.5714,85.2343,85.3163,33215.0
2022-09-01 15:30:00,93.62,93.89,93.54,93.86,139740.0,85.3072,85.5532,85.2343,85.5259,139740.0
2022-09-02 09:30:00,93.75,94.4,93.75,94.25,53567.0,85.4256,86.0179,85.4256,85.8812,53567.0
2022-09-02 10:00:00,94.27,94.67,94.03,94.6,40158.0,85.8995,86.2639,85.6808,86.2002,40158.0
2022-09-02 10:30:00,94.6,94.79,94.48,94.5,46049.0,86.2002,86.3733,86.0908,86.109,46049.0
2022-09-02 11:00:00,94.47,94.76,94.34,94.47,40527.0,86.0817,86.3459,85.9632,86.0817,40527.0
2022-09-02 11:30:00,94.46,94.56,94.32,94.55,20884.0,86.0726,86.1637,85.945,86.1546,20884.0
2022-09-02 12:00:00,94.56,94.58,94.12,94.18,24998.0,86.1637,86.1819,85.7628,85.8174,24998.0
2022-09-02 12:30:00,94.1,94.18,93.71,93.84,21143.0,85.7446,85.8174,85.3892,85.5076,21143.0
2022-09-02 13:00:00,93.81,93.81,93.12,93.14,32114.0,85.4803,85.4803,84.8516,84.8698,32114.0
2022-09-02 13:30:00,93.15,93.51,93.04,93.27,29017.0,84.8789,85.2069,84.7787,84.9882,29017.0
2022-09-02 14:00:00,93.21,93.35,93.06,93.29,24848.0,84.9336,85.0611,84.7969,85.0065,24848.0
2022-09-02 14:30:00,93.24,93.29,93.02,93.05,20120.0,84.9609,85.0065,84.7604,84.7878,20120.0
2022-09-02 15:00:00,93.03,93.31,92.95,93.02,30356.0,84.7696,85.0247,84.6967,84.7604,30356.0
2022-09-02 15:30:00,93.03,93.03,92.46,92.94,134421.0,84.7696,84.7696,84.2502,84.6876,134421.0
2022-09-06 09:30:00,92.64,93.07,92.36,93.06,46507.0,84.9542,85.3486,84.6975,85.3394,46507.0
2022-09-06 10:00:00,93.15,93.15,92.68,93.09,37702.0,85.4219,85.4219,84.9909,85.3669,37702.0
2022-09-06 10:30:00,93.09,93.48,92.72,93.35,45938.0,85.3669,85.7246,85.0276,85.6053,45938.0
2022-09-06 11:00:00,93.3,93.52,92.85,92.88,28080.0,85.5595,85.7612,85.1468,85.1743,28080.0
2022-09-06 11:30:00,92.89,93.05,92.82,92.83,31597.0,85.1835,85.3302,85.1193,85.1285,31597.0
2022-09-06 12:00:00,92.84,92.89,92.4,92.51,14674.0,85.1377,85.1835,84.7342,84.835,14674.0
2022-09-06 12:30:00,92.53,92.62,92.42,92.57,16294.0,84.8534,84.9359,84.7525,84.8901,16294.0
2022-09-06 13:00:00,92.55,92.56,92.23,92.3,20046.0,84.8717,84.8809,84.5783,84.6425,20046.0
2022-09-06 13:30:00,92.28,92.48,92.2,92.48,18443.0,84.6241,84.8075,84.5508,84.8075,18443.0
2022-09-06 14:00:00,92.47,92.63,92.33,92.44,20126.0,84.7984,84.9451,84.67,84.7708,20126.0
2022-09-06 14:30:00,92.41,92.44,92.13,92.18,36909.0,84.7433,84.7708,84.4866,84.5324,36909.0
2022-09-06 15:00:00,92.21,92.57,92.19,92.34,31794.0,84.5599,84.8901,84.5416,84.6791,31794.0
2022-09-06 15:30:00,92.32,92.5,91.97,92.23,145965.0,84.6608,84.8259,84.3398,84.5783,145965.0
2022-09-07 09:30:00,92.78,93.98,92.69,93.91,99342.0,85.0826,86.1831,85.0001,86.1189,99342.0
2022-09-07 10:00:00,93.91,94.53,93.85,94.37,46484.0,86.1189,86.6874,86.0639,86.5407,46484.0
2022-09-07 10:30:00,94.38,94.68,94.17,94.5,39604.0,86.5499,86.825,86.3573,86.6599,39604.0
2022-09-07 11:00:00,94.47,94.76,94.46,94.64,47087.0,86.6324,86.8984,86.6233,86.7883,47087.0
2022-09-07 11:30:00,94.64,94.87,94.42,94.44,40713.0,86.7883,86.9992,86.5866,86.6049,40713.0
2022-09-07 12:00:00,94.42,94.56,94.19,94.37,26177.0,86.5866,86.715,86.3757,86.5407,26177.0
2022-09-07 12:30:00,94.39,94.91,94.39,94.87,35682.0,86.5591,87.0359,86.5591,86.9992,35682.0
2022-09-07 13:00:00,94.89,95.0,94.75,94.93,29573.0,87.0176,87.1185,86.8892,87.0543,29573.0
2022-09-07 13:30:00,94.94,95.34,94.87,95.32,30810.0,87.0634,87.4302,86.9992,87.4119,30810.0
2022-09-07 14:00:00,95.31,95.53,94.94,95.2,86868.0,87.4027,87.6045,87.0634,87.3019,86868.0
2022-09-07 14:30:00,95.22,95.44,95.2,95.29,92176.0,87.3202,87.522,87.3019,87.3844,92176.0
2022-09-07 15:00:00,95.28,95.37,95.12,95.36,68428.0,87.3752,87.4578,87.2285,87.4486,68428.0
2022-09-07 15:30:00,95.37,95.66,95.22,95.61,191685.0,87.4578,87.7237,87.3202,87.6778,191685.0
2022-09-08 09:30:00,95.28,95.28,94.78,95.08,61748.0,87.3752,87.3752,86.9167,87.1918,61748.0
2022-09-08 10:00:00,95.06,95.34,94.85,95.25,30031.0,87.1735,87.4302,86.9809,87.3477,30031.0
2022-09-08 10:30:00,95.28,95.62,95.26,95.39,52222.0,87.3752,87.687,87.3569,87.4761,52222.0
2022-09-08 11:00:00,95.39,95.62,95.3,95.37,40897.0,87.4761,87.687,87.3936,87.4578,40897.0
2022-09-08 11:30:00,95.39,95.5,95.27,95.43,17839.0,87.4761,87.577,87.3661,87.5128,17839.0
2022-09-08 12:00:00,95.44,95.44,94.74,94.93,22907.0,87.522,87.522,86.88,87.0543,22907.0
2022-09-08 12:30:00,94.9,95.35,94.9,95.24,22930.0,87.0268,87.4394,87.0268,87.3385,22930.0
2022-09-08 13:00:00,95.22,95.44,95.13,95.39,30575.0,87.3202,87.522,87.2377,87.4761,30575.0
2022-09-08 13:30:00,95.41,95.6,95.1,95.22,91076.0,87.4944,87.6687,87.2102,87.3202,91076.0
2022-09-08 14:00:00,95.23,95.28,95.05,95.1,25911.0,87.3294,87.3752,87.1643,87.2102,25911.0
2022-09-08 14:30:00,95.09,95.2,94.56,94.57,60475.0,87.201,87.3019,86.715,86.7241,60475.0
2022-09-08 15:00:00,94.58,94.87,94.44,94.69,72487.0,86.7333,86.9992,86.6049,86.8342,72487.0
2022-09-08 15:30:00,94.7,94.86,94.45,94.82,131946.0,86.8433,86.9901,86.6141,86.9534,131946.0
2022-09-09 09:30:00,95.13,95.53,94.61,95.24,35885.0,87.2377,87.6045,86.7608,87.3385,35885.0
2022-09-09 10:00:00,95.26,95.46,95.14,95.44,41365.0,87.3569,87.5403,87.2468,87.522,41365.0
2022-09-09 10:30:00,95.48,95.89,95.48,95.88,32694.0,87.5586,87.9346,87.5586,87.9254,32694.0
2022-09-09 11:00:00,95.87,95.92,95.62,95.63,55607.0,87.9163,87.9621,87.687,87.6962,55607.0
2022-09-09 11:30:00,95.6,95.77,95.39,95.56,10323.0,87.6687,87.8246,87.4761,87.632,10323.0
2022-09-09 12:00:00,95.54,95.56,95.27,95.39,15128.0,87.6137,87.632,87.3661,87.4761,15128.0
2022-09-09 12:30:00,95.35,95.45,95.17,95.37,10998.0,87.4394,87.5311,87.2744,87.4578,10998.0
2022-09-09 13:00:00,95.39,95.52,95.28,95.46,11241.0,87.4761,87.5953,87.3752,87.5403,11241.0
2022-09-09 13:30:00,95.46,95.63,95.46,95.6,12252.0,87.5403,87.6962,87.5403,87.6687,12252.0
2022-09-09 14:00:00,95.62,95.68,95.51,95.65,17705.0,87.687,87.742,87.5861,87.7145,17705.0
2022-09-09 14:30:00,95.65,95.82,95.6,95.71,25344.0,87.7145,87.8704,87.6687,87.7696,25344.0
2022-09-09 15:00:00,95.7,95.9,95.67,95.78,93729.0,87.7604,87.9438,87.7329,87.8337,93729.0
2022-09-09 15:30:00,95.76,95.8,95.52,95.62,201840.0,87.8154,87.8521,87.5953,87.687,201840.0
2022-09-12 09:30:00,95.92,96.0,95.34,95.63,55259.0,87.9621,88.0355,87.4302,87.6962,55259.0
2022-09-12 10:00:00,95.64,95.8,95.31,95.78,21816.0,87.7054,87.8521,87.4027,87.8337,21816.0
2022-09-12 10:30:00,95.78,96.13,95.77,96.13,27100.0,87.8337,88.1547,87.8246,88.1547,27100.0
2022-09-12 11:00:00,96.11,96.36,96.11,96.19,30742.0,88.1364,88.3656,88.1364,88.2097,30742.0
2022-09-12 11:30:00,96.19,96.24,95.71,95.78,22541.0,88.2097,88.2556,87.7696,87.8337,22541.0
2022-09-12 12:00:00,95.81,96.01,95.73,96.0,10525.0,87.8613,88.0447,87.7879,88.0355,10525.0
2022-09-12 12:30:00,95.93,95.94,95.82,95.94,13992.0,87.9713,87.9805,87.8704,87.9805,13992.0
2022-09-12 13:00:00,95.82,96.09,95.78,96.09,8049.0,87.8704,88.118,87.8337,88.118,8049.0
2022-09-12 13:30:00,96.09,96.1,95.82,95.84,16782.0,88.118,88.1272,87.8704,87.8888,16782.0
2022-09-12 14:00:00,95.83,95.97,95.77,95.83,27580.0,87.8796,88.008,87.8246,87.8796,27580.0
2022-09-12 14:30:00,95.83,95.91,95.77,95.78,30568.0,87.8796,87.953,87.8246,87.8337,30568.0
2022-09-12 15:00:00,95.79,95.91,95.47,95.47,28080.0,87.8429,87.953,87.5495,87.5495,28080.0
2022-09-12 15:30:00,95.47,95.99,95.47,95.95,116485.0,87.5495,88.0263,87.5495,87.9896,116485.0
2022-09-13 09:30:00,95.14,95.35,94.81,94.81,66277.0,87.2468,87.4394,86.9442,86.9442,66277.0
2022-09-13 10:00:00,94.81,94.96,94.51,94.88,29740.0,86.9442,87.0818,86.6691,87.0084,29740.0
2022-09-13 10:30:00,94.87,94.92,94.3,94.3,22109.0,86.9992,87.0451,86.4765,86.4765,22109.0
2022-09-13 11:00:00,94.32,94.5,94.2,94.23,27039.0,86.4949,86.6599,86.3848,86.4123,27039.0
2022-09-13 11:30:00,94.21,94.64,94.17,94.3,21220.0,86.394,86.7883,86.3573,86.4765,21220.0
2022-09-13 12:00:00,94.38,94.7,94.28,94.51,24249.0,86.5499,86.8433,86.4582,86.6691,24249.0
2022-09-13 12:30:00,94.45,94.58,94.3,94.45,13182.0,86.6141,86.7333,86.4765,86.6141,13182.0
2022-09-13 13:00:00,94.49,94.65,94.43,94.54,14938.0,86.6508,86.7975,86.5957,86.6966,14938.0
2022-09-13 13:30:00,94.54,94.57,94.38,94.39,28862.0,86.6966,86.7241,86.5499,86.5591,28862.0
2022-09-13 14:00:00,94.39,94.39,93.95,93.95,23707.0,86.5591,86.5591,86.1556,86.1556,23707.0
2022-09-13 14:30:00,93.97,93.98,93.57,93.61,32829.0,86.1739,86.1831,85.8071,85.8438,32829.0
2022-09-13 15:00:00,93.62,93.64,93.09,93.13,46746.0,85.8529,85.8713,85.3669,85.4036,46746.0
2022-09-13 15:30:00,93.13,93.17,92.6,93.06,226447.0,85.4036,85.4403,84.9176,85.3394,226447.0
2022-09-14 09:30:00,93.1,93.83,93.1,93.73,35390.0,85.3761,86.0455,85.3761,85.9538,35390.0
2022-09-14 10:00:00,93.71,94.22,93.69,94.05,24965.0,85.9355,86.4032,85.9171,86.2473,24965.0
2022-09-14 10:30:00,93.98,94.49,93.98,94.36,26236.0,86.1831,86.6508,86.1831,86.5316,26236.0
2022-09-14 11:00:00,94.35,94.47,93.85,93.98,18829.0,86.5224,86.6324,86.0639,86.1831,18829.0
2022-09-14 11:30:00,93.98,94.0,93.79,93.82,35102.0,86.1831,86.2014,86.0088,86.0364,35102.0
2022-09-14 12:00:00,93.84,93.85,93.54,93.59,27091.0,86.0547,86.0639,85.7796,85.8254,27091.0
2022-09-14 12:30:00,93.6,93.93,93.6,93.88,29521.0,85.8346,86.1372,85.8346,86.0914,29521.0
2022-09-14 13:00:00,93.88,94.09,93.88,94.04,11644.0,86.0914,86.284,86.0914,86.2381,11644.0
2022-09-14 13:30:00,94.03,94.11,93.64,93.78,21008.0,86.2289,86.3023,85.8713,85.9997,21008.0
2022-09-14 14:00:00,93.78,93.95,93.66,93.94,20289.0,85.9997,86.1556,85.8896,86.1464,20289.0
2022-09-14 14:30:00,93.94,94.02,93.71,93.75,24220.0,86.1464,86.2198,85.9355,85.9722,24220.0
2022-09-14 15:00:00,93.76,93.84,93.47,93.56,39781.0,85.9813,86.0547,85.7154,85.7979,39781.0
2022-09-14 15:30:00,93.56,93.8,93.4,93.75,114554.0,85.7979,86.018,85.6512,85.9722,114554.0
2022-09-15 09:30:00,93.22,93.22,91.97,92.31,41844.0,85.4861,85.4861,84.3398,84.6516,41844.0
2022-09-15 10:00:00,92.29,92.55,91.96,91.98,25154.0,84.6333,84.8717,84.3307,84.349,25154.0
2022-09-15 10:30:00,91.99,92.19,91.69,91.83,30793.0,84.3582,84.5416,84.0831,84.2115,30793.0
2022-09-15 11:00:00,91.87,92.24,91.79,92.19,24235.0,84.2481,84.5874,84.1748,84.5416,24235.0
2022-09-15 11:30:00,92.19,92.19,91.7,91.8,21421.0,84.5416,84.5416,84.0922,84.1839,21421.0
2022-09-15 12:00:00,91.79,91.8,91.52,91.56,19375.0,84.1748,84.1839,83.9272,83.9639,19375.0
2022-09-15 12:30:00,91.55,91.7,91.5,91.53,16836.0,83.9547,84.0922,83.9088,83.9363,16836.0
2022-09-15 13:00:00,91.55,92.01,91.55,91.9,16255.0,83.9547,84.3765,83.9547,84.2756,16255.0
2022-09-15 13:30:00,91.84,91.91,91.68,91.74,19534.0,84.2206,84.2848,84.0739,84.1289,19534.0
2022-09-15 14:00:00,91.73,91.74,91.43,91.68,18603.0,84.1197,84.1289,83.8446,84.0739,18603.0
2022-09-15 14:30:00,91.7,91.84,91.46,91.48,23625.0,84.0922,84.2206,83.8721,83.8905,23625.0
2022-09-15 15:00:00,91.46,91.5,91.09,91.14,39963.0,83.8721,83.9088,83.5328,83.5787,39963.0
2022-09-15 15:30:00,91.13,91.48,91.04,91.19,216776.0,83.5695,83.8905,83.487,83.6245,216776.0
2022-09-16 09:30:00,90.98,91.49,90.97,91.36,340768.0,83.432,83.8997,83.4228,83.7804,340768.0
2022-09-16 10:00:00,91.39,91.87,91.36,91.68,33958.0,83.808,84.2481,83.7804,84.0739,33958.0
2022-09-16 10:30:00,91.67,91.82,91.54,91.74,49093.0,84.0647,84.2023,83.9455,84.1289,49093.0
2022-09-16 11:00:00,91.75,91.97,91.66,91.9,51605.0,84.1381,84.3398,84.0556,84.2756,51605.0
2022-09-16 11:30:00,91.89,91.93,91.7,91.9,55888.0,84.2665,84.3032,84.0922,84.2756,55888.0
2022-09-16 12:00:00,91.91,91.97,91.64,91.69,93099.0,84.2848,84.3398,84.0372,84.0831,93099.0
2022-09-16 12:30:00,91.7,91.83,91.68,91.82,53487.0,84.0922,84.2115,84.0739,84.2023,53487.0
2022-09-16 13:00:00,91.81,91.92,91.69,91.73,25913.0,84.1931,84.294,84.0831,84.1197,25913.0
2022-09-16 13:30:00,91.72,91.85,91.66,91.76,34043.0,84.1106,84.2298,84.0556,84.1473,34043.0
2022-09-16 14:00:00,91.75,91.87,91.63,91.78,39121.0,84.1381,84.2481,84.028,84.1656,39121.0
2022-09-16 14:30:00,91.8,91.84,91.63,91.76,41156.0,84.1839,84.2206,84.028,84.1473,41156.0
2022-09-16 15:00:00,91.76,91.9,91.59,91.84,58796.0,84.1473,84.2756,83.9914,84.2206,58796.0
2022-09-16 15:30:00,91.86,91.96,91.54,91.72,240495.0,84.239,84.3307,83.9455,84.1106,240495.0
2022-09-19 09:30:00,91.41,91.46,90.88,91.03,34406.0,83.8263,83.8721,83.3403,83.4778,34406.0
2022-09-19 10:00:00,91.0,91.62,90.94,91.58,25472.0,83.4503,84.0189,83.3953,83.9822,25472.0
2022-09-19 10:30:00,91.6,91.65,91.36,91.39,30649.0,84.0005,84.0464,83.7804,83.808,30649.0
2022-09-19 11:00:00,91.39,91.74,91.39,91.49,25800.0,83.808,84.1289,83.808,83.8997,25800.0
2022-09-19 11:30:00,91.51,91.51,91.24,91.33,31942.0,83.918,83.918,83.6704,83.7529,31942.0
2022-09-19 12:00:00,91.31,91.45,91.23,91.38,19379.0,83.7346,83.863,83.6612,83.7988,19379.0
2022-09-19 12:30:00,91.39,91.64,91.39,91.61,15535.0,83.808,84.0372,83.808,84.0097,15535.0
2022-09-19 13:00:00,91.62,91.66,91.51,91.57,11490.0,84.0189,84.0556,83.918,83.973,11490.0
2022-09-19 13:30:00,91.59,91.69,91.44,91.55,15266.0,83.9914,84.0831,83.8538,83.9547,15266.0
2022-09-19 14:00:00,91.54,91.56,91.38,91.49,22629.0,83.9455,83.9639,83.7988,83.8997,22629.0
2022-09-19 14:30:00,91.5,91.69,91.47,91.67,21313.0,83.9088,84.0831,83.8813,84.0647,21313.0
2022-09-19 15:00:00,91.69,92.31,91.69,92.26,36424.0,84.0831,84.6516,84.0831,84.6058,36424.0
2022-09-19 15:30:00,92.28,92.37,92.08,92.32,145521.0,84.6241,84.7067,84.4407,84.6608,145521.0
2022-09-20 09:30:00,91.59,91.71,91.17,91.22,44314.0,83.9914,84.1014,83.6062,83.6521,44314.0
2022-09-20 10:00:00,91.22,91.23,90.48,90.93,35902.0,83.6521,83.6612,82.9735,83.3861,35902.0
2022-09-20 10:30:00,90.94,91.23,90.85,91.16,31665.0,83.3953,83.6612,83.3128,83.597,31665.0
2022-09-20 11:00:00,91.12,91.19,90.36,90.48,20334.0,83.5604,83.6245,82.8634,82.9735,20334.0
2022-09-20 11:30:00,90.47,90.85,90.26,90.77,33007.0,82.9643,83.3128,82.7717,83.2394,33007.0
2022-09-20 12:00:00,90.81,90.98,90.72,90.75,13566.0,83.2761,83.432,83.1935,83.2211,13566.0
2022-09-20 12:30:00,90.73,90.75,90.59,90.61,18229.0,83.2027,83.2211,83.0743,83.0927,18229.0
2022-09-20 13:00:00,90.6,90.71,90.55,90.62,14206.0,83.0835,83.1844,83.0376,83.1018,14206.0
2022-09-20 13:30:00,90.59,90.8,90.56,90.62,14310.0,83.0743,83.2669,83.0468,83.1018,14310.0
2022-09-20 14:00:00,90.62,91.17,90.62,91.08,21603.0,83.1018,83.6062,83.1018,83.5237,21603.0
2022-09-20 14:30:00,91.09,91.16,90.76,91.11,24882.0,83.5328,83.597,83.2302,83.5512,24882.0
2022-09-20 15:00:00,91.1,91.27,90.96,91.24,59702.0,83.542,83.6979,83.4136,83.6704,59702.0
2022-09-20 15:30:00,91.23,91.59,91.13,91.25,136217.0,83.6612,83.9914,83.5695,83.6796,136217.0
2022-09-21 09:30:00,91.92,92.52,91.62,92.49,32233.0,84.294,84.8442,84.0189,84.8167,32233.0
2022-09-21 10:00:00,92.51,92.73,92.4,92.61,90385.0,84.835,85.0368,84.7342,84.9267,90385.0
2022-09-21 10:30:00,92.59,92.76,92.47,92.58,55667.0,84.9084,85.0643,84.7984,84.8992,55667.0
2022-09-21 11:00:00,92.58,92.63,92.29,92.49,118863.0,84.8992,84.9451,84.6333,84.8167,118863.0
2022-09-21 11:30:00,92.51,92.76,92.44,92.68,115888.0,84.835,85.0643,84.7708,84.9909,115888.0
2022-09-21 12:00:00,92.67,92.9,92.59,92.89,32367.0,84.9818,85.1927,84.9084,85.1835,32367.0
2022-09-21 12:30:00,92.86,92.93,92.77,92.89,304521.0,85.156,85.2202,85.0735,85.1835,304521.0
2022-09-21 13:00:00,92.89,93.01,92.82,92.84,33959.0,85.1835,85.2936,85.1193,85.1377,33959.0
2022-09-21 13:30:00,92.85,92.91,92.51,92.62,48447.0,85.1468,85.2018,84.835,84.9359,48447.0
2022-09-21 14:00:00,92.51,92.51,91.42,91.5,63794.0,84.835,84.835,83.8355,83.9088,63794.0
2022-09-21 14:30:00,91.49,92.5,91.29,92.19,34392.0,83.8997,84.8259,83.7163,84.5416,34392.0
2022-09-21 15:00:00,92.18,92.25,91.25,91.27,42070.0,84.5324,84.5966,83.6796,83.6979,42070.0
2022-09-21 15:30:00,91.2,91.37,90.42,90.46,303871.0,83.6337,83.7896,82.9184,82.9551,303871.0
2022-09-22 09:30:00,90.32,90.32,89.62,89.79,54308.0,82.8267,82.8267,82.1848,82.3407,54308.0
2022-09-22 10:00:00,89.84,89.98,89.59,89.97,66089.0,82.3865,82.5149,82.1573,82.5058,66089.0
2022-09-22 10:30:00,89.98,90.11,89.67,89.71,64368.0,82.5149,82.6341,82.2307,82.2673,64368.0
2022-09-22 11:00:00,89.74,89.95,89.74,89.82,41552.0,82.2948,82.4874,82.2948,82.3682,41552.0
2022-09-22 11:30:00,89.82,90.12,89.8,89.84,18758.0,82.3682,82.6433,82.3499,82.3865,18758.0
2022-09-22 12:00:00,89.87,90.27,89.81,90.16,19312.0,82.4141,82.7809,82.359,82.68,19312.0
2022-09-22 12:30:00,90.13,90.34,90.11,90.27,20114.0,82.6525,82.8451,82.6341,82.7809,20114.0
2022-09-22 13:00:00,90.26,90.37,89.98,90.12,20374.0,82.7717,82.8726,82.5149,82.6433,20374.0
2022-09-22 13:30:00,90.13,90.13,89.9,90.0,29211.0,82.6525,82.6525,82.4416,82.5333,29211.0
2022-09-22 14:00:00,90.01,90.4,89.99,90.4,129317.0,82.5424,82.9001,82.5241,82.9001,129317.0
2022-09-22 14:30:00,90.39,90.6,90.34,90.54,93230.0,82.8909,83.0835,82.8451,83.0285,93230.0
2022-09-22 15:00:00,90.55,90.98,90.44,90.59,74446.0,83.0376,83.432,82.9368,83.0743,74446.0
2022-09-22 15:30:00,90.6,91.0,90.4,90.41,171566.0,83.0835,83.4503,82.9001,82.9093,171566.0
2022-09-23 09:30:00,89.45,89.57,88.86,89.42,94131.0,82.0289,82.1389,81.4879,82.0014,94131.0
2022-09-23 10:00:00,89.41,89.63,89.39,89.52,33398.0,81.9922,82.194,81.9739,82.0931,33398.0
2022-09-23 10:30:00,89.49,89.57,88.99,89.14,37920.0,82.0656,82.1389,81.6071,81.7446,37920.0
2022-09-23 11:00:00,89.16,89.42,89.01,89.16,34062.0,81.763,82.0014,81.6254,81.763,34062.0
2022-09-23 11:30:00,89.13,89.2,88.93,89.03,31634.0,81.7355,81.7996,81.552,81.6437,31634.0
2022-09-23 12:00:00,89.01,89.03,88.63,88.64,23162.0,81.6254,81.6437,81.2769,81.2861,23162.0
2022-09-23 12:30:00,88.63,88.84,88.5,88.83,29961.0,81.2769,81.4695,81.1577,81.4603,29961.0
2022-09-23 13:00:00,88.83,89.07,88.75,88.98,35741.0,81.4603,81.6804,81.387,81.5979,35741.0
2022-09-23 13:30:00,88.98,89.11,88.8,88.96,27521.0,81.5979,81.7171,81.4328,81.5796,27521.0
2022-09-23 14:00:00,88.97,89.07,88.39,88.58,23374.0,81.5887,81.6804,81.0568,81.2311,23374.0
2022-09-23 14:30:00,88.55,88.56,88.03,88.03,25726.0,81.2036,81.2127,80.7267,80.7267,25726.0
2022-09-23 15:00:00,88.04,88.85,87.99,88.81,49499.0,80.7359,81.4787,80.69,81.442,49499.0
2022-09-23 15:30:00,88.86,89.13,88.79,89.09,220881.0,81.4879,81.7355,81.4237,81.6988,220881.0
2022-09-26 09:30:00,88.71,88.75,87.57,87.68,52686.0,81.3503,81.387,80.3049,80.4057,52686.0
2022-09-26 10:00:00,87.62,88.07,87.61,88.01,42924.0,80.3507,80.7634,80.3416,80.7084,42924.0
2022-09-26 10:30:00,87.94,88.01,87.7,87.72,37598.0,80.6442,80.7084,80.4241,80.4424,37598.0
2022-09-26 11:00:00,87.73,87.97,87.41,87.51,93370.0,80.4516,80.6717,80.1581,80.2499,93370.0
2022-09-26 11:30:00,87.51,87.53,87.2,87.35,84811.0,80.2499,80.2682,79.9656,80.1031,84811.0
2022-09-26 12:00:00,87.37,87.38,86.73,86.81,36801.0,80.1215,80.1306,79.5346,79.6079,36801.0
2022-09-26 12:30:00,86.81,86.91,86.61,86.75,36139.0,79.6079,79.6996,79.4245,79.5529,36139.0
2022-09-26 13:00:00,86.76,86.76,86.22,86.33,44396.0,79.5621,79.5621,79.0669,79.1678,44396.0
2022-09-26 13:30:00,86.3,86.52,86.27,86.3,58598.0,79.1402,79.342,79.1127,79.1402,58598.0
2022-09-26 14:00:00,86.29,86.74,86.29,86.42,45249.0,79.1311,79.5437,79.1311,79.2503,45249.0
2022-09-26 14:30:00,86.4,86.81,86.33,86.74,47524.0,79.2319,79.6079,79.1678,79.5437,47524.0
2022-09-26 15:00:00,86.73,86.97,86.63,86.77,73940.0,79.5346,79.7547,79.4429,79.5712,73940.0
2022-09-26 15:30:00,86.78,87.39,86.6,86.69,338161.0,79.5804,80.1398,79.4154,79.4979,338161.0
2022-09-27 09:30:00,87.03,87.37,86.6,86.97,45749.0,79.8097,80.1215,79.4154,79.7547,45749.0
2022-09-27 10:00:00,86.95,86.97,86.24,86.37,63103.0,79.7363,79.7547,79.0852,79.2044,63103.0
2022-09-27 10:30:00,86.37,86.96,86.33,86.53,55608.0,79.2044,79.7455,79.1678,79.3512,55608.0
2022-09-27 11:00:00,86.45,86.53,85.44,85.53,127482.0,79.2778,79.3512,78.3516,78.4341,127482.0
2022-09-27 11:30:00,85.51,85.81,85.15,85.37,51695.0,78.4158,78.6909,78.0856,78.2874,51695.0
2022-09-27 12:00:00,85.38,85.48,85.1,85.21,27166.0,78.2966,78.3883,78.0398,78.1407,27166.0
2022-09-27 12:30:00,85.2,85.58,85.2,85.52,25277.0,78.1315,78.48,78.1315,78.425,25277.0
2022-09-27 13:00:00,85.5,85.54,85.2,85.25,29877.0,78.4066,78.4433,78.1315,78.1774,29877.0
2022-09-27 13:30:00,85.19,85.26,84.71,84.83,34146.0,78.1223,78.1865,77.6822,77.7922,34146.0
2022-09-27 14:00:00,84.85,85.23,84.83,85.23,42886.0,77.8105,78.159,77.7922,78.159,42886.0
2022-09-27 14:30:00,85.23,85.55,85.13,85.48,55848.0,78.159,78.4525,78.0673,78.3883,55848.0
2022-09-27 15:00:00,85.46,85.59,85.21,85.4,86653.0,78.3699,78.4891,78.1407,78.3149,86653.0
2022-09-27 15:30:00,85.41,85.43,85.04,85.11,209697.0,78.3241,78.3424,77.9848,78.049,209697.0
2022-09-28 09:30:00,86.31,86.47,85.05,86.17,64039.0,79.1494,79.2961,77.9939,79.021,64039.0
2022-09-28 10:00:00,86.28,86.49,85.91,86.17,42338.0,79.1219,79.3145,78.7826,79.021,42338.0
2022-09-28 10:30:00,86.15,86.29,85.82,86.14,32958.0,79.0027,79.1311,78.7001,78.9935,32958.0
2022-09-28 11:00:00,86.09,86.44,85.98,86.27,50325.0,78.9477,79.2686,78.8468,79.1127,50325.0
2022-09-28 11:30:00,86.25,86.25,85.68,86.11,28450.0,79.0944,79.0944,78.5717,78.966,28450.0
2022-09-28 12:00:00,86.16,86.42,86.06,86.19,27036.0,79.0119,79.2503,78.9202,79.0394,27036.0
2022-09-28 12:30:00,86.17,86.42,86.11,86.33,26801.0,79.021,79.2503,78.966,79.1678,26801.0
2022-09-28 13:00:00,86.34,86.6,86.26,86.26,37305.0,79.1769,79.4154,79.1036,79.1036,37305.0
2022-09-28 13:30:00,86.26,86.27,85.96,86.08,33124.0,79.1036,79.1127,78.8284,78.9385,33124.0
2022-09-28 14:00:00,86.09,86.11,85.81,85.88,26906.0,78.9477,78.966,78.6909,78.7551,26906.0
2022-09-28 14:30:00,85.86,86.19,85.86,86.1,30400.0,78.7367,79.0394,78.7367,78.9568,30400.0
2022-09-28 15:00:00,86.08,86.46,86.07,86.28,46386.0,78.9385,79.287,78.9293,79.1219,46386.0
2022-09-28 15:30:00,86.27,86.6,85.97,86.01,178852.0,79.1127,79.4154,78.8376,78.8743,178852.0
2022-09-29 09:30:00,85.66,85.66,84.19,84.23,28343.0,78.5533,78.5533,77.2053,77.242,28343.0
2022-09-29 10:00:00,84.23,84.23,83.77,83.83,22295.0,77.242,77.242,76.8201,76.8752,22295.0
2022-09-29 10:30:00,83.83,83.95,83.71,83.84,30316.0,76.8752,76.9852,76.7651,76.8843,30316.0
2022-09-29 11:00:00,83.81,84.22,83.72,83.79,26651.0,76.8568,77.2328,76.7743,76.8385,26651.0
2022-09-29 11:30:00,83.77,83.97,83.48,83.8,27161.0,76.8201,77.0035,76.5542,76.8476,27161.0
2022-09-29 12:00:00,83.7,83.74,83.3,83.31,41708.0,76.7559,76.7926,76.3891,76.3983,41708.0
2022-09-29 12:30:00,83.27,83.38,83.16,83.21,59656.0,76.3616,76.4625,76.2607,76.3066,59656.0
2022-09-29 13:00:00,83.2,83.25,82.65,82.77,86393.0,76.2974,76.3433,75.7931,75.9031,86393.0
2022-09-29 13:30:00,82.77,82.92,82.35,82.54,91696.0,75.9031,76.0407,75.5179,75.6922,91696.0
2022-09-29 14:00:00,82.55,82.63,82.2,82.6,68262.0,75.7014,75.7747,75.3804,75.7472,68262.0
2022-09-29 14:30:00,82.59,82.81,82.34,82.37,66482.0,75.738,75.9398,75.5088,75.5363,66482.0
2022-09-29 15:00:00,82.36,82.8,82.36,82.53,87993.0,75.5271,75.9306,75.5271,75.683,87993.0
2022-09-29 15:30:00,82.51,82.83,82.34,82.51,259481.0,75.6647,75.9581,75.5088,75.6647,259481.0
2022-09-30 09:30:00,83.01,83.25,81.55,82.19,62540.0,76.1232,76.3433,74.7843,75.3712,62540.0
2022-09-30 10:00:00,82.23,82.28,81.55,81.95,64875.0,75.4079,75.4538,74.7843,75.1511,64875.0
2022-09-30 10:30:00,81.97,82.23,81.65,81.65,46945.0,75.1695,75.4079,74.876,74.876,46945.0
2022-09-30 11:00:00,81.64,82.29,81.57,82.11,35773.0,74.8668,75.4629,74.8027,75.2979,35773.0
2022-09-30 11:30:00,82.11,82.12,81.49,81.68,105591.0,75.2979,75.307,74.7293,74.9035,105591.0
2022-09-30 12:00:00,81.66,81.7,81.28,81.49,119032.0,74.8852,74.9219,74.5367,74.7293,119032.0
2022-09-30 12:30:00,81.48,81.56,81.4,81.55,41401.0,74.7201,74.7935,74.6468,74.7843,41401.0
2022-09-30 13:00:00,81.44,81.48,81.22,81.29,49812.0,74.6834,74.7201,74.4817,74.5459,49812.0
2022-09-30 13:30:00,81.29,81.49,81.08,81.28,24448.0,74.5459,74.7293,74.3533,74.5367,24448.0
2022-09-30 14:00:00,81.3,81.37,80.78,80.78,53779.0,74.5551,74.6192,74.0782,74.0782,53779.0
2022-09-30 14:30:00,80.78,80.89,80.54,80.54,38883.0,74.0782,74.1791,73.8581,73.8581,38883.0
2022-09-30 15:00:00,80.53,80.98,80.53,80.97,52044.0,73.8489,74.2616,73.8489,74.2524,52044.0
2022-09-30 15:30:00,81.01,81.14,80.34,80.58,352893.0,74.2891,74.4083,73.6747,73.8948,352893.0
2022-10-03 09:30:00,81.78,81.78,81.03,81.61,43513.0,74.9952,74.9952,74.3075,74.8393,43513.0
2022-10-03 10:00:00,81.55,82.94,81.55,82.54,43412.0,74.7843,76.059,74.7843,75.6922,43412.0
2022-10-03 10:30:00,82.53,82.92,82.36,82.78,50881.0,75.683,76.0407,75.5271,75.9123,50881.0
2022-10-03 11:00:00,82.79,83.23,82.78,82.97,41725.0,75.9214,76.3249,75.9123,76.0865,41725.0
2022-10-03 11:30:00,82.98,83.09,82.64,82.71,29864.0,76.0957,76.1966,75.7839,75.8481,29864.0
2022-10-03 12:00:00,82.7,82.94,82.65,82.66,22677.0,75.8389,76.059,75.7931,75.8022,22677.0
2022-10-03 12:30:00,82.66,82.93,82.61,82.83,19514.0,75.8022,76.0498,75.7564,75.9581,19514.0
2022-10-03 13:00:00,82.89,83.25,82.83,83.05,20048.0,76.0131,76.3433,75.9581,76.1599,20048.0
2022-10-03 13:30:00,83.05,83.17,82.86,82.91,28295.0,76.1599,76.2699,75.9856,76.0315,28295.0
2022-10-03 14:00:00,82.93,83.17,82.89,82.98,36524.0,76.0498,76.2699,76.0131,76.0957,36524.0
2022-10-03 14:30:00,82.99,83.12,82.9,82.97,52562.0,76.1048,76.2241,76.0223,76.0865,52562.0
2022-10-03 15:00:00,82.91,82.98,82.64,82.95,44100.0,76.0315,76.0957,75.7839,76.0682,44100.0
2022-10-03 15:30:00,82.94,83.01,82.6,82.76,239276.0,76.059,76.1232,75.7472,75.8939,239276.0
2022-10-04 09:30:00,82.84,83.97,82.5,83.95,43390.0,75.9673,77.0035,75.6555,76.9852,43390.0
2022-10-04 10:00:00,84.05,84.18,83.67,83.96,26365.0,77.0769,77.1961,76.7284,76.9944,26365.0
2022-10-04 10:30:00,84.0,84.13,83.37,83.61,43104.0,77.0311,77.1503,76.4533,76.6734,43104.0
2022-10-04 11:00:00,83.62,83.69,83.41,83.48,20722.0,76.6826,76.7468,76.49,76.5542,20722.0
2022-10-04 11:30:00,83.52,83.74,83.43,83.51,21336.0,76.5909,76.7926,76.5083,76.5817,21336.0
2022-10-04 12:00:00,83.53,83.85,83.53,83.81,18334.0,76.6,76.8935,76.6,76.8568,18334.0
2022-10-04 12:30:00,83.8,83.92,83.33,83.47,19754.0,76.8476,76.9577,76.4166,76.545,19754.0
2022-10-04 13:00:00,83.46,83.53,83.1,83.34,17508.0,76.5359,76.6,76.2057,76.4258,17508.0
2022-10-04 13:30:00,83.34,83.53,83.24,83.44,22170.0,76.4258,76.6,76.3341,76.5175,22170.0
2022-10-04 14:00:00,83.39,83.47,83.1,83.1,27220.0,76.4717,76.545,76.2057,76.2057,27220.0
2022-10-04 14:30:00,83.06,83.37,83.06,83.35,24646.0,76.169,76.4533,76.169,76.435,24646.0
2022-10-04 15:00:00,83.32,83.65,83.09,83.63,46143.0,76.4075,76.7101,76.1966,76.6918,46143.0
2022-10-04 15:30:00,83.62,84.09,83.43,84.08,251982.0,76.6826,77.1136,76.5083,77.1044,251982.0
2022-10-05 09:30:00,83.0,83.0,81.79,81.91,52440.0,76.114,76.114,75.0044,75.1144,52440.0
2022-10-05 10:00:00,81.9,81.9,81.19,81.24,28703.0,75.1053,75.1053,74.4542,74.5,28703.0
2022-10-05 10:30:00,81.22,81.25,80.89,81.19,41011.0,74.4817,74.5092,74.1791,74.4542,41011.0
2022-10-05 11:00:00,81.2,81.6,81.09,81.43,32329.0,74.4634,74.8302,74.3625,74.6743,32329.0
2022-10-05 11:30:00,81.42,81.61,81.39,81.46,57013.0,74.6651,74.8393,74.6376,74.7018,57013.0
2022-10-05 12:00:00,81.4,81.81,81.29,81.7,40058.0,74.6468,75.0227,74.5459,74.9219,40058.0
2022-10-05 12:30:00,81.71,82.09,81.64,81.94,27756.0,74.931,75.2795,74.8668,75.142,27756.0
2022-10-05 13:00:00,81.95,82.41,81.92,82.22,27930.0,75.1511,75.573,75.1236,75.3987,27930.0
2022-10-05 13:30:00,82.2,82.45,82.1,82.14,33129.0,75.3804,75.6096,75.2887,75.3254,33129.0
2022-10-05 14:00:00,82.16,82.5,82.15,82.38,27805.0,75.3437,75.6555,75.3345,75.5455,27805.0
2022-10-05 14:30:00,82.39,82.39,82.16,82.26,21480.0,75.5546,75.5546,75.3437,75.4354,21480.0
2022-10-05 15:00:00,82.26,82.5,82.25,82.33,46613.0,75.4354,75.6555,75.4262,75.4996,46613.0
2022-10-05 15:30:00,82.31,82.35,81.35,81.49,234398.0,75.4813,75.5179,74.6009,74.7293,234398.0
2022-10-06 09:30:00,81.13,81.13,79.88,79.95,141005.0,74.3992,74.3992,73.2529,73.3171,141005.0
2022-10-06 10:00:00,79.75,80.02,79.1,79.22,127036.0,73.1337,73.3813,72.5376,72.6476,127036.0
2022-10-06 10:30:00,79.22,79.89,79.16,79.87,60951.0,72.6476,73.262,72.5926,73.2437,60951.0
2022-10-06 11:00:00,79.93,79.95,79.44,79.76,88295.0,73.2987,73.3171,72.8494,73.1428,88295.0
2022-10-06 11:30:00,79.73,79.73,79.08,79.09,63997.0,73.1153,73.1153,72.5192,72.5284,63997.0
2022-10-06 12:00:00,79.09,79.29,78.96,79.2,24973.0,72.5284,72.7118,72.4092,72.6293,24973.0
2022-10-06 12:30:00,79.2,79.26,79.0,79.09,17250.0,72.6293,72.6843,72.4459,72.5284,17250.0
2022-10-06 13:00:00,79.12,79.16,78.84,79.12,117404.0,72.5559,72.5926,72.2991,72.5559,117404.0
2022-10-06 13:30:00,79.1,79.13,78.72,78.88,34823.0,72.5376,72.5651,72.1891,72.3358,34823.0
2022-10-06 14:00:00,78.87,78.92,78.58,78.9,32631.0,72.3267,72.3725,72.0607,72.3542,32631.0
2022-10-06 14:30:00,78.91,79.22,78.7,78.88,59588.0,72.3633,72.6476,72.1708,72.3358,59588.0
2022-10-06 15:00:00,78.87,79.31,78.76,79.22,83337.0,72.3267,72.7302,72.2258,72.6476,83337.0
2022-10-06 15:30:00,79.22,79.24,78.75,78.86,225720.0,72.6476,72.666,72.2166,72.3175,225720.0
2022-10-07 09:30:00,78.94,79.17,77.69,78.0,138695.0,72.3909,72.6018,71.2446,71.5288,138695.0
2022-10-07 10:00:00,78.01,78.01,77.58,77.66,54066.0,71.538,71.538,71.1437,71.217,54066.0
2022-10-07 10:30:00,77.56,77.72,77.27,77.7,56595.0,71.1253,71.2721,70.8594,71.2537,56595.0
2022-10-07 11:00:00,77.72,77.83,77.48,77.73,106554.0,71.2721,71.3729,71.052,71.2812,106554.0
2022-10-07 11:30:00,77.79,77.92,77.6,77.64,81835.0,71.3363,71.4555,71.162,71.1987,81835.0
2022-10-07 12:00:00,77.61,77.69,77.48,77.48,93022.0,71.1712,71.2446,71.052,71.052,93022.0
2022-10-07 12:30:00,77.48,77.51,77.14,77.17,27440.0,71.052,71.0795,70.7402,70.7677,27440.0
2022-10-07 13:00:00,77.14,77.18,76.92,77.02,33251.0,70.7402,70.7769,70.5384,70.6301,33251.0
2022-10-07 13:30:00,77.03,77.04,76.81,76.87,38302.0,70.6393,70.6485,70.4376,70.4926,38302.0
2022-10-07 14:00:00,76.87,77.05,76.82,76.82,13780.0,70.4926,70.6577,70.4467,70.4467,13780.0
2022-10-07 14:30:00,76.79,76.85,76.66,76.8,22671.0,70.4192,70.4742,70.3,70.4284,22671.0
2022-10-07 15:00:00,76.81,76.9,76.62,76.67,49218.0,70.4376,70.5201,70.2633,70.3092,49218.0
2022-10-07 15:30:00,76.65,77.07,76.52,76.97,183255.0,70.2908,70.676,70.1716,70.5843,183255.0
2022-10-10 09:30:00,77.03,78.08,76.9,77.85,41120.0,70.6393,71.6022,70.5201,71.3913,41120.0
2022-10-10 10:00:00,77.82,78.06,77.41,77.98,59834.0,71.3638,71.5839,70.9878,71.5105,59834.0
2022-10-10 10:30:00,77.98,78.0,77.5,77.93,54307.0,71.5105,71.5288,71.0703,71.4646,54307.0
2022-10-10 11:00:00,77.89,78.28,77.75,78.12,33320.0,71.428,71.7856,71.2996,71.6389,33320.0
2022-10-10 11:30:00,78.11,78.23,78.04,78.1,26089.0,71.6297,71.7398,71.5655,71.6205,26089.0
2022-10-10 12:00:00,78.11,78.15,77.82,77.84,19680.0,71.6297,71.6664,71.3638,71.3821,19680.0
2022-10-10 12:30:00,77.87,78.17,77.86,78.04,43017.0,71.4096,71.6847,71.4005,71.5655,43017.0
2022-10-10 13:00:00,78.03,78.22,78.01,78.16,24885.0,71.5563,71.7306,71.538,71.6756,24885.0
2022-10-10 13:30:00,78.17,78.33,77.98,78.22,44270.0,71.6847,71.8315,71.5105,71.7306,44270.0
2022-10-10 14:00:00,78.23,78.37,78.11,78.13,34778.0,71.7398,71.8681,71.6297,71.6481,34778.0
2022-10-10 14:30:00,78.12,78.28,77.89,77.91,24841.0,71.6389,71.7856,71.428,71.4463,24841.0
2022-10-10 15:00:00,77.9,78.11,77.78,77.84,36284.0,71.4371,71.6297,71.3271,71.3821,36284.0
2022-10-10 15:30:00,77.85,78.06,77.67,77.69,189334.0,71.3913,71.5839,71.2262,71.2446,189334.0
2022-10-11 09:30:00,77.28,77.81,77.01,77.72,38331.0,70.8686,71.3546,70.621,71.2721,38331.0
2022-10-11 10:00:00,77.74,77.87,77.46,77.54,31314.0,71.2904,71.4096,71.0336,71.107,31314.0
2022-10-11 10:30:00,77.51,78.0,77.42,77.83,67081.0,71.0795,71.5288,70.997,71.3729,67081.0
2022-10-11 11:00:00,77.8,78.09,77.71,77.88,37598.0,71.3454,71.6114,71.2629,71.4188,37598.0
2022-10-11 11:30:00,77.89,78.04,77.73,77.98,23945.0,71.428,71.5655,71.2812,71.5105,23945.0
2022-10-11 12:00:00,77.98,78.05,77.76,77.95,19197.0,71.5105,71.5747,71.3087,71.483,19197.0
2022-10-11 12:30:00,77.95,78.14,77.89,78.07,29303.0,71.483,71.6572,71.428,71.593,29303.0
2022-10-11 13:00:00,78.08,78.59,78.08,78.47,43522.0,71.6022,72.0699,71.6022,71.9598,43522.0
2022-10-11 13:30:00,78.5,78.61,78.4,78.54,25780.0,71.9874,72.0882,71.8957,72.024,25780.0
2022-10-11 14:00:00,78.52,78.63,78.38,78.49,52457.0,72.0057,72.1066,71.8773,71.9782,52457.0
2022-10-11 14:30:00,78.48,78.62,77.86,77.92,95297.0,71.969,72.0974,71.4005,71.4555,95297.0
2022-10-11 15:00:00,77.91,78.18,77.84,78.05,101321.0,71.4463,71.6939,71.3821,71.5747,101321.0
2022-10-11 15:30:00,78.03,78.18,77.84,77.89,288887.0,71.5563,71.6939,71.3821,71.428,288887.0
2022-10-12 09:30:00,77.72,77.97,77.21,77.46,72395.0,71.2721,71.5013,70.8044,71.0336,72395.0
2022-10-12 10:00:00,77.46,77.68,77.39,77.61,50271.0,71.0336,71.2354,70.9694,71.1712,50271.0
2022-10-12 10:30:00,77.59,77.74,77.49,77.5,20378.0,71.1529,71.2904,71.0611,71.0703,20378.0
2022-10-12 11:00:00,77.51,77.57,77.14,77.25,72776.0,71.0795,71.1345,70.7402,70.8411,72776.0
2022-10-12 11:30:00,77.27,77.31,76.92,76.93,75208.0,70.8594,70.8961,70.5384,70.5476,75208.0
2022-10-12 12:00:00,76.92,77.15,76.74,76.77,72228.0,70.5384,70.7494,70.3734,70.4009,72228.0
2022-10-12 12:30:00,76.77,76.79,76.4,76.48,66300.0,70.4009,70.4192,70.0616,70.1349,66300.0
2022-10-12 13:00:00,76.49,76.51,76.15,76.33,63993.0,70.1441,70.1625,69.8323,69.9974,63993.0
2022-10-12 13:30:00,76.33,76.33,75.74,75.82,109704.0,69.9974,69.9974,69.4563,69.5297,109704.0
2022-10-12 14:00:00,75.88,76.24,75.82,76.18,206756.0,69.5847,69.9149,69.5297,69.8598,206756.0
2022-10-12 14:30:00,76.18,76.21,75.59,75.77,115707.0,69.8598,69.8873,69.3188,69.4838,115707.0
2022-10-12 15:00:00,75.76,75.93,75.61,75.73,123038.0,69.4747,69.6306,69.3371,69.4472,123038.0
2022-10-12 15:30:00,75.72,75.82,74.89,74.95,449902.0,69.438,69.5297,68.6769,68.7319,449902.0
2022-10-13 09:30:00,73.97,74.45,73.28,73.97,100062.0,67.8332,68.2734,67.2004,67.8332,100062.0
2022-10-13 10:00:00,73.99,74.85,73.99,74.56,82372.0,67.8515,68.6402,67.8515,68.3742,82372.0
2022-10-13 10:30:00,74.57,74.62,73.72,73.72,63755.0,68.3834,68.4293,67.6039,67.6039,63755.0
2022-10-13 11:00:00,73.7,74.87,73.69,74.75,99330.0,67.5856,68.6585,67.5764,68.5485,99330.0
2022-10-13 11:30:00,74.79,75.41,74.75,75.18,108732.0,68.5852,69.1537,68.5485,68.9428,108732.0
2022-10-13 12:00:00,75.21,75.54,75.0,75.03,128616.0,68.9703,69.2729,68.7777,68.8052,128616.0
2022-10-13 12:30:00,75.02,75.68,74.99,75.54,99682.0,68.7961,69.4013,68.7686,69.2729,99682.0
2022-10-13 13:00:00,75.49,76.03,75.46,76.01,139624.0,69.2271,69.7223,69.1996,69.7039,139624.0
2022-10-13 13:30:00,76.01,76.53,76.01,76.45,154756.0,69.7039,70.1808,69.7039,70.1074,154756.0
2022-10-13 14:00:00,76.43,76.53,76.17,76.19,98207.0,70.0891,70.1808,69.8507,69.869,98207.0
2022-10-13 14:30:00,76.2,76.97,76.16,76.93,239449.0,69.8782,70.5843,69.8415,70.5476,239449.0
2022-10-13 15:00:00,76.95,77.3,76.85,77.12,80082.0,70.5659,70.8869,70.4742,70.7218,80082.0
2022-10-13 15:30:00,77.12,77.39,76.76,77.17,326592.0,70.7218,70.9694,70.3917,70.7677,326592.0
2022-10-14 09:30:00,77.96,78.65,77.6,78.14,55602.0,71.4922,72.1249,71.162,71.6572,55602.0
2022-10-14 10:00:00,78.07,78.07,76.27,76.69,55587.0,71.593,71.593,69.9424,70.3275,55587.0
2022-10-14 10:30:00,76.72,77.09,76.6,76.85,63950.0,70.355,70.6943,70.245,70.4742,63950.0
2022-10-14 11:00:00,76.89,77.08,76.46,76.72,52169.0,70.5109,70.6852,70.1166,70.355,52169.0
2022-10-14 11:30:00,76.71,76.72,76.15,76.24,51068.0,70.3459,70.355,69.8323,69.9149,51068.0
2022-10-14 12:00:00,76.15,76.44,76.1,76.39,44323.0,69.8323,70.0983,69.7865,70.0524,44323.0
2022-10-14 12:30:00,76.4,76.55,76.2,76.33,27598.0,70.0616,70.1991,69.8782,69.9974,27598.0
2022-10-14 13:00:00,76.4,76.49,76.16,76.47,29973.0,70.0616,70.1441,69.8415,70.1258,29973.0
2022-10-14 13:30:00,76.45,76.55,76.35,76.52,32084.0,70.1074,70.1991,70.0157,70.1716,32084.0
2022-10-14 14:00:00,76.53,76.55,76.36,76.41,30020.0,70.1808,70.1991,70.0249,70.0707,30020.0
2022-10-14 14:30:00,76.39,76.42,76.17,76.28,24483.0,70.0524,70.0799,69.8507,69.9515,24483.0
2022-10-14 15:00:00,76.33,76.41,75.98,76.37,40267.0,69.9974,70.0707,69.6764,70.0341,40267.0
2022-10-14 15:30:00,76.34,76.6,76.18,76.3,154810.0,70.0066,70.245,69.8598,69.9699,154810.0
2022-10-17 09:30:00,77.07,77.99,77.07,77.25,37437.0,70.676,71.5197,70.676,70.8411,37437.0
2022-10-17 10:00:00,77.27,78.0,77.26,77.72,45004.0,70.8594,71.5288,70.8502,71.2721,45004.0
2022-10-17 10:30:00,77.73,78.5,77.68,78.46,81323.0,71.2812,71.9874,71.2354,71.9507,81323.0
2022-10-17 11:00:00,78.51,78.55,78.01,78.34,48190.0,71.9965,72.0332,71.538,71.8406,48190.0
2022-10-17 11:30:00,78.33,78.47,78.08,78.23,28652.0,71.8315,71.9598,71.6022,71.7398,28652.0
2022-10-17 12:00:00,78.25,78.37,78.0,78.05,34907.0,71.7581,71.8681,71.5288,71.5747,34907.0
2022-10-17 12:30:00,78.06,78.07,77.84,77.86,25372.0,71.5839,71.593,71.3821,71.4005,25372.0
2022-10-17 13:00:00,77.9,78.01,77.75,78.01,26250.0,71.4371,71.538,71.2996,71.538,26250.0
2022-10-17 13:30:00,78.01,78.25,78.0,78.21,44524.0,71.538,71.7581,71.5288,71.7214,44524.0
2022-10-17 14:00:00,78.21,78.33,77.67,77.74,38366.0,71.7214,71.8315,71.2262,71.2904,38366.0
2022-10-17 14:30:00,77.76,77.92,77.73,77.79,26833.0,71.3087,71.4555,71.2812,71.3363,26833.0
2022-10-17 15:00:00,77.77,77.83,77.58,77.67,63530.0,71.3179,71.3729,71.1437,71.2262,63530.0
2022-10-17 15:30:00,77.67,77.81,77.57,77.73,156973.0,71.2262,71.3546,71.1345,71.2812,156973.0
2022-10-18 09:30:00,79.17,79.8,78.79,79.42,35863.0,72.6018,73.1795,72.2533,72.831,35863.0
2022-10-18 10:00:00,79.56,79.83,79.24,79.52,35145.0,72.9594,73.207,72.666,72.9227,35145.0
2022-10-18 10:30:00,79.54,79.65,79.1,79.1,133952.0,72.9411,73.0419,72.5376,72.5376,133952.0
2022-10-18 11:00:00,79.0,79.22,78.65,78.8,36062.0,72.4459,72.6476,72.1249,72.2625,36062.0
2022-10-18 11:30:00,78.84,78.89,78.63,78.64,20916.0,72.2991,72.345,72.1066,72.1157,20916.0
2022-10-18 12:00:00,78.63,79.04,78.63,78.93,17881.0,72.1066,72.4826,72.1066,72.3817,17881.0
2022-10-18 12:30:00,78.95,79.32,78.91,79.15,19062.0,72.4,72.7393,72.3633,72.5834,19062.0
2022-10-18 13:00:00,79.14,79.22,78.92,79.2,20009.0,72.5743,72.6476,72.3725,72.6293,20009.0
2022-10-18 13:30:00,79.2,79.45,79.18,79.42,20624.0,72.6293,72.8585,72.6109,72.831,20624.0
2022-10-18 14:00:00,79.43,79.5,79.29,79.5,20646.0,72.8402,72.9044,72.7118,72.9044,20646.0
2022-10-18 14:30:00,79.49,79.52,79.05,79.28,118518.0,72.8952,72.9227,72.4917,72.7026,118518.0
2022-10-18 15:00:00,79.25,79.39,79.08,79.32,47103.0,72.6751,72.8035,72.5192,72.7393,47103.0
2022-10-18 15:30:00,79.3,79.47,79.2,79.44,135239.0,72.721,72.8769,72.6293,72.8494,135239.0
2022-10-19 09:30:00,78.34,79.26,78.1,78.48,33315.0,71.8406,72.6843,71.6205,71.969,33315.0
2022-10-19 10:00:00,78.54,78.99,78.48,78.9,40454.0,72.024,72.4367,71.969,72.3542,40454.0
2022-10-19 10:30:00,78.93,78.95,78.55,78.61,14251.0,72.3817,72.4,72.0332,72.0882,14251.0
2022-10-19 11:00:00,78.64,78.69,78.33,78.36,12747.0,72.1157,72.1616,71.8315,71.859,12747.0
2022-10-19 11:30:00,78.33,78.56,78.16,78.33,20503.0,71.8315,72.0424,71.6756,71.8315,20503.0
2022-10-19 12:00:00,78.29,78.29,78.03,78.16,16569.0,71.7948,71.7948,71.5563,71.6756,16569.0
2022-10-19 12:30:00,78.19,78.28,77.95,78.08,19300.0,71.7031,71.7856,71.483,71.6022,19300.0
2022-10-19 13:00:00,78.14,78.17,77.78,78.12,25017.0,71.6572,71.6847,71.3271,71.6389,25017.0
2022-10-19 13:30:00,78.1,78.27,77.98,78.25,29128.0,71.6205,71.7764,71.5105,71.7581,29128.0
2022-10-19 14:00:00,78.25,78.52,78.25,78.3,33793.0,71.7581,72.0057,71.7581,71.8039,33793.0
2022-10-19 14:30:00,78.29,78.37,78.22,78.29,29039.0,71.7948,71.8681,71.7306,71.7948,29039.0
2022-10-19 15:00:00,78.32,78.67,78.3,78.48,34418.0,71.8223,72.1433,71.8039,71.969,34418.0
2022-10-19 15:30:00,78.5,78.68,78.44,78.56,119863.0,71.9874,72.1524,71.9323,72.0424,119863.0
2022-10-20 09:30:00,78.28,78.28,77.35,77.61,102940.0,71.7856,71.7856,70.9328,71.1712,102940.0
2022-10-20 10:00:00,77.63,77.95,77.55,77.62,28562.0,71.1895,71.483,71.1162,71.1804,28562.0
2022-10-20 10:30:00,77.65,77.66,77.26,77.41,144954.0,71.2079,71.217,70.8502,70.9878,144954.0
2022-10-20 11:00:00,77.44,77.67,76.99,77.11,73341.0,71.0153,71.2262,70.6026,70.7127,73341.0
2022-10-20 11:30:00,77.14,77.51,77.13,77.27,57997.0,70.7402,71.0795,70.731,70.8594,57997.0
2022-10-20 12:00:00,77.3,77.42,77.21,77.29,54193.0,70.8869,70.997,70.8044,70.8777,54193.0
2022-10-20 12:30:00,77.3,77.3,76.9,76.97,43312.0,70.8869,70.8869,70.5201,70.5843,43312.0
2022-10-20 13:00:00,76.96,77.22,76.68,77.21,73247.0,70.5751,70.8135,70.3183,70.8044,73247.0
2022-10-20 13:30:00,77.2,77.23,76.75,76.84,44273.0,70.7952,70.8227,70.3825,70.4651,44273.0
2022-10-20 14:00:00,76.83,76.83,76.39,76.4,42994.0,70.4559,70.4559,70.0524,70.0616,42994.0
2022-10-20 14:30:00,76.4,76.69,76.33,76.67,50651.0,70.0616,70.3275,69.9974,70.3092,50651.0
2022-10-20 15:00:00,76.66,76.74,76.3,76.4,53642.0,70.3,70.3734,69.9699,70.0616,53642.0
2022-10-20 15:30:00,76.4,76.88,76.27,76.6,138804.0,70.0616,70.5018,69.9424,70.245,138804.0
2022-10-21 09:30:00,76.88,77.35,76.17,77.29,120800.0,70.5018,70.9328,69.8507,70.8777,120800.0
2022-10-21 10:00:00,77.32,77.49,76.83,76.83,40946.0,70.9053,71.0611,70.4559,70.4559,40946.0
2022-10-21 10:30:00,76.87,77.01,76.56,76.56,34312.0,70.4926,70.621,70.2083,70.2083,34312.0
2022-10-21 11:00:00,76.58,77.16,76.48,77.15,27978.0,70.2266,70.7585,70.1349,70.7494,27978.0
2022-10-21 11:30:00,77.14,77.29,77.0,77.22,29004.0,70.7402,70.8777,70.6118,70.8135,29004.0
2022-10-21 12:00:00,77.24,77.52,77.2,77.23,23065.0,70.8319,71.0887,70.7952,70.8227,23065.0
2022-10-21 12:30:00,77.25,77.8,77.19,77.76,18074.0,70.8411,71.3454,70.786,71.3087,18074.0
2022-10-21 13:00:00,77.77,77.91,77.63,77.89,39516.0,71.3179,71.4463,71.1895,71.428,39516.0
2022-10-21 13:30:00,77.9,78.18,77.9,78.18,28966.0,71.4371,71.6939,71.4371,71.6939,28966.0
2022-10-21 14:00:00,78.17,78.23,77.89,77.93,26715.0,71.6847,71.7398,71.428,71.4646,26715.0
2022-10-21 14:30:00,77.95,78.02,77.75,77.92,40502.0,71.483,71.5472,71.2996,71.4555,40502.0
2022-10-21 15:00:00,77.93,78.19,77.92,78.13,38485.0,71.4646,71.7031,71.4555,71.6481,38485.0
2022-10-21 15:30:00,78.11,78.12,77.46,77.58,236137.0,71.6297,71.6389,71.0336,71.1437,236137.0
2022-10-24 09:30:00,78.09,78.82,78.01,78.19,228576.0,71.6114,72.2808,71.538,71.7031,228576.0
2022-10-24 10:00:00,78.19,78.21,77.33,77.62,76766.0,71.7031,71.7214,70.9144,71.1804,76766.0
2022-10-24 10:30:00,77.57,77.8,77.25,77.61,50587.0,71.1345,71.3454,70.8411,71.1712,50587.0
2022-10-24 11:00:00,77.59,77.76,77.47,77.61,35498.0,71.1529,71.3087,71.0428,71.1712,35498.0
2022-10-24 11:30:00,77.59,77.84,77.48,77.8,36134.0,71.1529,71.3821,71.052,71.3454,36134.0
2022-10-24 12:00:00,77.78,77.85,77.58,77.85,23732.0,71.3271,71.3913,71.1437,71.3913,23732.0
2022-10-24 12:30:00,77.82,77.89,77.56,77.56,38041.0,71.3638,71.428,71.1253,71.1253,38041.0
2022-10-24 13:00:00,77.56,77.63,77.37,77.57,49711.0,71.1253,71.1895,70.9511,71.1345,49711.0
2022-10-24 13:30:00,77.55,77.79,77.53,77.75,31011.0,71.1162,71.3363,71.0978,71.2996,31011.0
2022-10-24 14:00:00,77.75,77.97,77.7,77.86,184117.0,71.2996,71.5013,71.2537,71.4005,184117.0
2022-10-24 14:30:00,77.86,78.14,77.85,78.08,224713.0,71.4005,71.6572,71.3913,71.6022,224713.0
2022-10-24 15:00:00,78.08,78.14,77.95,78.06,51986.0,71.6022,71.6572,71.483,71.5839,51986.0
2022-10-24 15:30:00,78.02,78.02,77.63,77.88,196247.0,71.5472,71.5472,71.1895,71.4188,196247.0
2022-10-25 09:30:00,78.02,78.55,77.84,78.3,329833.0,71.5472,72.0332,71.3821,71.8039,329833.0
2022-10-25 10:00:00,78.27,79.08,78.27,78.97,230569.0,71.7764,72.5192,71.7764,72.4184,230569.0
2022-10-25 10:30:00,78.97,79.32,78.92,79.02,26896.0,72.4184,72.7393,72.3725,72.4642,26896.0
2022-10-25 11:00:00,79.01,79.35,78.84,79.26,37981.0,72.455,72.7668,72.2991,72.6843,37981.0
2022-10-25 11:30:00,79.27,79.53,79.23,79.36,20893.0,72.6935,72.9319,72.6568,72.776,20893.0
2022-10-25 12:00:00,79.35,79.57,79.23,79.5,16912.0,72.7668,72.9686,72.6568,72.9044,16912.0
2022-10-25 12:30:00,79.49,79.6,79.24,79.25,20705.0,72.8952,72.9961,72.666,72.6751,20705.0
2022-10-25 13:00:00,79.2,79.23,79.02,79.12,22370.0,72.6293,72.6568,72.4642,72.5559,22370.0
2022-10-25 13:30:00,79.19,79.28,78.94,79.03,24724.0,72.6201,72.7026,72.3909,72.4734,24724.0
2022-10-25 14:00:00,79.05,79.26,79.03,79.18,47748.0,72.4917,72.6843,72.4734,72.6109,47748.0
2022-10-25 14:30:00,79.17,79.27,79.0,79.03,40439.0,72.6018,72.6935,72.4459,72.4734,40439.0
2022-10-25 15:00:00,79.03,79.42,79.01,79.42,181471.0,72.4734,72.831,72.455,72.831,181471.0
2022-10-25 15:30:00,79.42,79.67,79.35,79.51,218708.0,72.831,73.0603,72.7668,72.9136,218708.0
2022-10-26 09:30:00,80.01,80.4,79.21,79.37,44491.0,73.3721,73.7297,72.6385,72.7852,44491.0
2022-10-26 10:00:00,79.39,79.98,79.39,79.84,23788.0,72.8035,73.3446,72.8035,73.2162,23788.0
2022-10-26 10:30:00,79.81,79.81,79.46,79.57,34140.0,73.1887,73.1887,72.8677,72.9686,34140.0
2022-10-26 11:00:00,79.55,79.79,79.52,79.59,22070.0,72.9502,73.1703,72.9227,72.9869,22070.0
2022-10-26 11:30:00,79.59,80.02,79.59,79.92,21417.0,72.9869,73.3813,72.9869,73.2895,21417.0
2022-10-26 12:00:00,79.91,80.04,79.69,79.7,18713.0,73.2804,73.3996,73.0786,73.0878,18713.0
2022-10-26 12:30:00,79.72,79.84,79.66,79.69,26533.0,73.1061,73.2162,73.0511,73.0786,26533.0
2022-10-26 13:00:00,79.7,80.07,79.63,79.97,14343.0,73.0878,73.4271,73.0236,73.3354,14343.0
2022-10-26 13:30:00,79.97,80.0,79.85,79.94,16365.0,73.3354,73.3629,73.2254,73.3079,16365.0
2022-10-26 14:00:00,79.96,80.05,79.66,79.68,14859.0,73.3262,73.4088,73.0511,73.0695,14859.0
2022-10-26 14:30:00,79.67,79.67,79.48,79.6,24643.0,73.0603,73.0603,72.8861,72.9961,24643.0
2022-10-26 15:00:00,79.62,79.73,79.51,79.61,38466.0,73.0144,73.1153,72.9136,73.0053,38466.0
2022-10-26 15:30:00,79.64,79.84,79.46,79.55,118809.0,73.0328,73.2162,72.8677,72.9502,118809.0
2022-10-27 09:30:00,80.05,81.34,80.05,81.2,48213.0,73.4088,74.5917,73.4088,74.4634,48213.0
2022-10-27 10:00:00,81.16,81.16,80.62,80.95,28205.0,74.4267,74.4267,73.9315,74.2341,28205.0
2022-10-27 10:30:00,81.01,81.12,80.56,80.63,19420.0,74.2891,74.39,73.8765,73.9406,19420.0
2022-10-27 11:00:00,80.59,80.6,80.22,80.43,27761.0,73.904,73.9131,73.5647,73.7572,27761.0
2022-10-27 11:30:00,80.42,80.51,80.08,80.26,15038.0,73.7481,73.8306,73.4363,73.6013,15038.0
2022-10-27 12:00:00,80.22,80.31,79.99,79.99,16961.0,73.5647,73.6472,73.3537,73.3537,16961.0
2022-10-27 12:30:00,80.01,80.39,80.01,80.34,20223.0,73.3721,73.7206,73.3721,73.6747,20223.0
2022-10-27 13:00:00,80.3,80.52,80.3,80.32,37974.0,73.638,73.8398,73.638,73.6564,37974.0
2022-10-27 13:30:00,80.32,80.36,80.12,80.15,14362.0,73.6564,73.693,73.473,73.5005,14362.0
2022-10-27 14:00:00,80.11,80.24,80.09,80.14,16480.0,73.4638,73.583,73.4454,73.4913,16480.0
2022-10-27 14:30:00,80.15,80.15,79.89,79.9,24617.0,73.5005,73.5005,73.262,73.2712,24617.0
2022-10-27 15:00:00,79.91,80.22,79.91,80.22,36575.0,73.2804,73.5647,73.2804,73.5647,36575.0
2022-10-27 15:30:00,80.23,80.46,80.0,80.29,241335.0,73.5738,73.7847,73.3629,73.6289,241335.0
2022-10-28 09:30:00,80.6,81.7,80.6,81.59,42196.0,73.9131,74.9219,73.9131,74.821,42196.0
2022-10-28 10:00:00,81.57,81.93,81.28,81.48,23200.0,74.8027,75.1328,74.5367,74.7201,23200.0
2022-10-28 10:30:00,81.51,81.88,81.51,81.81,22977.0,74.7476,75.0869,74.7476,75.0227,22977.0
2022-10-28 11:00:00,81.79,81.9,81.44,81.55,15021.0,75.0044,75.1053,74.6834,74.7843,15021.0
2022-10-28 11:30:00,81.57,81.69,81.46,81.57,15608.0,74.8027,74.9127,74.7018,74.8027,15608.0
2022-10-28 12:00:00,81.57,81.9,81.45,81.78,11848.0,74.8027,75.1053,74.6926,74.9952,11848.0
2022-10-28 12:30:00,81.76,81.82,81.65,81.77,14991.0,74.9769,75.0319,74.876,74.9861,14991.0
2022-10-28 13:00:00,81.79,81.79,81.59,81.65,16535.0,75.0044,75.0044,74.821,74.876,16535.0
2022-10-28 13:30:00,81.66,81.75,81.57,81.58,16352.0,74.8852,74.9677,74.8027,74.8118,16352.0
2022-10-28 14:00:00,81.59,81.78,81.58,81.76,18511.0,74.821,74.9952,74.8118,74.9769,18511.0
2022-10-28 14:30:00,81.77,81.99,81.74,81.99,23364.0,74.9861,75.1878,74.9586,75.1878,23364.0
2022-10-28 15:00:00,82.0,82.36,81.98,82.34,83490.0,75.197,75.5271,75.1786,75.5088,83490.0
2022-10-28 15:30:00,82.32,82.46,82.19,82.34,137798.0,75.4904,75.6188,75.3712,75.5088,137798.0
2022-10-31 09:30:00,82.33,82.33,81.26,81.3,25026.0,75.4996,75.4996,74.5184,74.5551,25026.0
2022-10-31 10:00:00,81.28,81.7,81.09,81.62,29949.0,74.5367,74.9219,74.3625,74.8485,29949.0
2022-10-31 10:30:00,81.62,81.79,81.48,81.66,24484.0,74.8485,75.0044,74.7201,74.8852,24484.0
2022-10-31 11:00:00,81.67,82.02,81.66,81.92,40380.0,74.8944,75.2153,74.8852,75.1236,40380.0
2022-10-31 11:30:00,81.93,82.23,81.79,81.82,34370.0,75.1328,75.4079,75.0044,75.0319,34370.0
2022-10-31 12:00:00,81.83,81.83,81.52,81.56,28421.0,75.0411,75.0411,74.7568,74.7935,28421.0
2022-10-31 12:30:00,81.53,81.55,81.35,81.46,19249.0,74.766,74.7843,74.6009,74.7018,19249.0
2022-10-31 13:00:00,81.49,81.72,81.43,81.72,20041.0,74.7293,74.9402,74.6743,74.9402,20041.0
2022-10-31 13:30:00,81.71,81.74,81.53,81.63,16430.0,74.931,74.9586,74.766,74.8577,16430.0
2022-10-31 14:00:00,81.61,81.73,81.49,81.49,18515.0,74.8393,74.9494,74.7293,74.7293,18515.0
2022-10-31 14:30:00,81.46,81.7,81.44,81.53,37548.0,74.7018,74.9219,74.6834,74.766,37548.0
2022-10-31 15:00:00,81.5,81.54,81.19,81.52,40925.0,74.7385,74.7751,74.4542,74.7568,40925.0
2022-10-31 15:30:00,81.5,81.68,81.45,81.52,115512.0,74.7385,74.9035,74.6926,74.7568,115512.0
2022-11-01 09:30:00,81.82,81.82,81.11,81.36,38705.0,75.0319,75.0319,74.3808,74.6101,38705.0
2022-11-01 10:00:00,81.35,81.49,81.05,81.4,47568.0,74.6009,74.7293,74.3258,74.6468,47568.0
2022-11-01 10:30:00,81.4,81.63,81.26,81.36,26951.0,74.6468,74.8577,74.5184,74.6101,26951.0
2022-11-01 11:00:00,81.37,81.65,81.25,81.65,13469.0,74.6192,74.876,74.5092,74.876,13469.0
2022-11-01 11:30:00,81.67,82.14,81.67,82.08,18038.0,74.8944,75.3254,74.8944,75.2703,18038.0
2022-11-01 12:00:00,82.09,82.38,82.03,82.09,23263.0,75.2795,75.5455,75.2245,75.2795,23263.0
2022-11-01 12:30:00,82.11,82.19,81.87,82.02,22199.0,75.2979,75.3712,75.0778,75.2153,22199.0
2022-11-01 13:00:00,81.99,82.08,81.86,82.06,16774.0,75.1878,75.2703,75.0686,75.252,16774.0
2022-11-01 13:30:00,82.06,82.18,81.98,82.17,20051.0,75.252,75.362,75.1786,75.3529,20051.0
2022-11-01 14:00:00,82.17,82.27,81.95,82.22,72355.0,75.3529,75.4446,75.1511,75.3987,72355.0
2022-11-01 14:30:00,82.21,82.25,81.82,82.06,122369.0,75.3896,75.4262,75.0319,75.252,122369.0
2022-11-01 15:00:00,82.05,82.17,81.92,82.08,21100.0,75.2428,75.3529,75.1236,75.2703,21100.0
2022-11-01 15:30:00,82.09,82.28,82.04,82.1,123272.0,75.2795,75.4538,75.2337,75.2887,123272.0
2022-11-02 09:30:00,81.86,82.49,81.63,82.02,48779.0,75.0686,75.6463,74.8577,75.2153,48779.0
2022-11-02 10:00:00,81.99,82.31,81.92,82.15,22977.0,75.1878,75.4813,75.1236,75.3345,22977.0
2022-11-02 10:30:00,82.17,82.52,82.09,82.29,20933.0,75.3529,75.6738,75.2795,75.4629,20933.0
2022-11-02 11:00:00,82.29,82.6,82.24,82.55,17584.0,75.4629,75.7472,75.4171,75.7014,17584.0
2022-11-02 11:30:00,82.53,82.65,82.38,82.51,19803.0,75.683,75.7931,75.5455,75.6647,19803.0
2022-11-02 12:00:00,82.52,82.61,82.38,82.41,13352.0,75.6738,75.7564,75.5455,75.573,13352.0
2022-11-02 12:30:00,82.43,82.6,82.43,82.5,17966.0,75.5913,75.7472,75.5913,75.6555,17966.0
2022-11-02 13:00:00,82.5,82.51,82.4,82.5,16598.0,75.6555,75.6647,75.5638,75.6555,16598.0
2022-11-02 13:30:00,82.51,82.92,82.5,82.75,12818.0,75.6647,76.0407,75.6555,75.8848,12818.0
2022-11-02 14:00:00,82.77,83.57,82.67,83.27,103831.0,75.9031,76.6367,75.8114,76.3616,103831.0
2022-11-02 14:30:00,83.27,83.34,82.02,82.2,302203.0,76.3616,76.4258,75.2153,75.3804,302203.0
2022-11-02 15:00:00,82.11,82.42,81.2,81.45,96590.0,75.2979,75.5821,74.4634,74.6926,96590.0
2022-11-02 15:30:00,81.42,81.61,81.16,81.19,236321.0,74.6651,74.8393,74.4267,74.4542,236321.0
2022-11-03 09:30:00,80.54,80.68,79.88,80.47,58236.0,73.8581,73.9865,73.2529,73.7939,58236.0
2022-11-03 10:00:00,80.48,81.2,80.47,81.1,40795.0,73.8031,74.4634,73.7939,74.3717,40795.0
2022-11-03 10:30:00,81.05,81.1,80.75,80.91,30316.0,74.3258,74.3717,74.0507,74.1974,30316.0
2022-11-03 11:00:00,80.92,81.04,80.7,80.96,28332.0,74.2066,74.3166,74.0048,74.2433,28332.0
2022-11-03 11:30:00,80.96,81.39,80.85,81.38,182529.0,74.2433,74.6376,74.1424,74.6284,182529.0
2022-11-03 12:00:00,81.4,81.54,81.26,81.26,209042.0,74.6468,74.7751,74.5184,74.5184,209042.0
2022-11-03 12:30:00,81.23,81.67,81.23,81.64,34627.0,74.4909,74.8944,74.4909,74.8668,34627.0
2022-11-03 13:00:00,81.62,81.96,81.57,81.92,45125.0,74.8485,75.1603,74.8027,75.1236,45125.0
2022-11-03 13:30:00,81.92,81.95,81.65,81.8,37601.0,75.1236,75.1511,74.876,75.0136,37601.0
2022-11-03 14:00:00,81.79,82.14,81.63,82.11,66118.0,75.0044,75.3254,74.8577,75.2979,66118.0
2022-11-03 14:30:00,82.11,82.18,81.95,81.97,31880.0,75.2979,75.362,75.1511,75.1695,31880.0
2022-11-03 15:00:00,81.93,81.95,81.74,81.79,62486.0,75.1328,75.1511,74.9586,75.0044,62486.0
2022-11-03 15:30:00,81.8,81.91,81.03,81.04,358926.0,75.0136,75.1144,74.3075,74.3166,358926.0
2022-11-04 09:30:00,81.28,82.36,80.82,81.07,90994.0,74.5367,75.5271,74.1149,74.3441,90994.0
2022-11-04 10:00:00,81.15,82.09,81.1,81.69,50658.0,74.4175,75.2795,74.3717,74.9127,50658.0
2022-11-04 10:30:00,81.67,81.8,81.21,81.26,64386.0,74.8944,75.0136,74.4725,74.5184,64386.0
2022-11-04 11:00:00,81.28,81.8,81.02,81.02,30753.0,74.5367,75.0136,74.2983,74.2983,30753.0
2022-11-04 11:30:00,80.93,81.09,80.21,80.26,37687.0,74.2158,74.3625,73.5555,73.6013,37687.0
2022-11-04 12:00:00,80.23,80.73,80.16,80.65,36896.0,73.5738,74.0323,73.5096,73.959,36896.0
2022-11-04 12:30:00,80.6,80.67,80.36,80.48,24572.0,73.9131,73.9773,73.693,73.8031,24572.0
2022-11-04 13:00:00,80.42,80.52,80.19,80.41,28222.0,73.7481,73.8398,73.5371,73.7389,28222.0
2022-11-04 13:30:00,80.41,80.46,80.13,80.22,51720.0,73.7389,73.7847,73.4821,73.5647,51720.0
2022-11-04 14:00:00,80.24,80.31,80.02,80.25,66522.0,73.583,73.6472,73.3813,73.5922,66522.0
2022-11-04 14:30:00,80.25,80.69,80.18,80.64,105589.0,73.5922,73.9957,73.528,73.9498,105589.0
2022-11-04 15:00:00,80.63,80.73,80.42,80.62,145187.0,73.9406,74.0323,73.7481,73.9315,145187.0
2022-11-04 15:30:00,80.62,81.14,80.53,81.09,350071.0,73.9315,74.4083,73.8489,74.3625,350071.0
2022-11-07 09:30:00,81.27,82.19,80.75,81.41,308979.0,74.5275,75.3712,74.0507,74.6559,308979.0
2022-11-07 10:00:00,81.39,81.48,80.7,80.83,118602.0,74.6376,74.7201,74.0048,74.1241,118602.0
2022-11-07 10:30:00,80.81,81.24,80.72,80.82,106841.0,74.1057,74.5,74.0232,74.1149,106841.0
2022-11-07 11:00:00,80.81,80.82,80.47,80.66,80268.0,74.1057,74.1149,73.7939,73.9682,80268.0
2022-11-07 11:30:00,80.59,80.61,80.1,80.17,70145.0,73.904,73.9223,73.4546,73.5188,70145.0
2022-11-07 12:00:00,80.17,80.39,80.12,80.31,93067.0,73.5188,73.7206,73.473,73.6472,93067.0
2022-11-07 12:30:00,80.3,80.71,80.04,80.44,125331.0,73.638,74.014,73.3996,73.7664,125331.0
2022-11-07 13:00:00,80.46,80.67,80.29,80.54,138291.0,73.7847,73.9773,73.6289,73.8581,138291.0
2022-11-07 13:30:00,80.52,80.79,80.33,80.61,279919.0,73.8398,74.0874,73.6655,73.9223,279919.0
2022-11-07 14:00:00,80.61,80.92,80.61,80.82,96538.0,73.9223,74.2066,73.9223,74.1149,96538.0
2022-11-07 14:30:00,80.82,81.06,80.69,80.99,68045.0,74.1149,74.335,73.9957,74.2708,68045.0
2022-11-07 15:00:00,81.01,81.26,80.9,81.09,88528.0,74.2891,74.5184,74.1882,74.3625,88528.0
2022-11-07 15:30:00,81.1,81.36,80.97,81.0,411581.0,74.3717,74.6101,74.2524,74.2799,411581.0
2022-11-08 09:30:00,81.55,81.95,81.24,81.57,174547.0,74.7843,75.1511,74.5,74.8027,174547.0
2022-11-08 10:00:00,81.61,82.63,81.59,82.63,198051.0,74.8393,75.7747,74.821,75.7747,198051.0
2022-11-08 10:30:00,82.63,82.91,82.49,82.61,137532.0,75.7747,76.0315,75.6463,75.7564,137532.0
2022-11-08 11:00:00,82.59,82.74,82.2,82.3,110285.0,75.738,75.8756,75.3804,75.4721,110285.0
2022-11-08 11:30:00,82.3,82.54,82.28,82.42,47855.0,75.4721,75.6922,75.4538,75.5821,47855.0
2022-11-08 12:00:00,82.41,82.43,82.27,82.33,39141.0,75.573,75.5913,75.4446,75.4996,39141.0
2022-11-08 12:30:00,82.33,82.52,82.21,82.45,30637.0,75.4996,75.6738,75.3896,75.6096,30637.0
2022-11-08 13:00:00,82.49,82.52,81.96,82.0,146633.0,75.6463,75.6738,75.1603,75.197,146633.0
2022-11-08 13:30:00,81.96,82.15,81.81,81.91,147441.0,75.1603,75.3345,75.0227,75.1144,147441.0
2022-11-08 14:00:00,81.92,81.99,81.49,81.57,112583.0,75.1236,75.1878,74.7293,74.8027,112583.0
2022-11-08 14:30:00,81.55,82.21,81.46,82.09,59920.0,74.7843,75.3896,74.7018,75.2795,59920.0
2022-11-08 15:00:00,82.08,82.42,82.05,82.41,87251.0,75.2703,75.5821,75.2428,75.573,87251.0
2022-11-08 15:30:00,82.4,82.65,82.25,82.31,221357.0,75.5638,75.7931,75.4262,75.4813,221357.0
2022-11-09 09:30:00,82.09,82.42,81.91,82.05,130904.0,75.2795,75.5821,75.1144,75.2428,130904.0
2022-11-09 10:00:00,82.04,82.66,82.04,82.18,48705.0,75.2337,75.8022,75.2337,75.362,48705.0
2022-11-09 10:30:00,82.14,82.3,81.63,82.09,186463.0,75.3254,75.4721,74.8577,75.2795,186463.0
2022-11-09 11:00:00,82.06,82.41,82.06,82.35,42210.0,75.252,75.573,75.252,75.5179,42210.0
2022-11-09 11:30:00,82.34,82.37,82.07,82.1,34194.0,75.5088,75.5363,75.2612,75.2887,34194.0
2022-11-09 12:00:00,82.12,82.17,81.99,82.03,25270.0,75.307,75.3529,75.1878,75.2245,25270.0
2022-11-09 12:30:00,82.03,82.08,81.77,82.05,48707.0,75.2245,75.2703,74.9861,75.2428,48707.0
2022-11-09 13:00:00,82.06,82.08,81.75,81.75,37676.0,75.252,75.2703,74.9677,74.9677,37676.0
2022-11-09 13:30:00,81.7,81.79,81.43,81.78,44276.0,74.9219,75.0044,74.6743,74.9952,44276.0
2022-11-09 14:00:00,81.83,81.99,81.69,81.72,77566.0,75.0411,75.1878,74.9127,74.9402,77566.0
2022-11-09 14:30:00,81.68,81.77,81.49,81.59,42326.0,74.9035,74.9861,74.7293,74.821,42326.0
2022-11-09 15:00:00,81.56,81.82,81.49,81.57,149216.0,74.7935,75.0319,74.7293,74.8027,149216.0
2022-11-09 15:30:00,81.57,81.59,81.17,81.55,317469.0,74.8027,74.821,74.4358,74.7843,317469.0
2022-11-10 09:30:00,83.77,83.77,82.46,83.37,52159.0,76.8201,76.8201,75.6188,76.4533,52159.0
2022-11-10 10:00:00,83.36,83.59,83.13,83.56,20082.0,76.4442,76.6551,76.2332,76.6276,20082.0
2022-11-10 10:30:00,83.62,83.97,83.42,83.81,48958.0,76.6826,77.0035,76.4992,76.8568,48958.0
2022-11-10 11:00:00,83.82,83.97,83.55,83.9,31520.0,76.866,77.0035,76.6184,76.9394,31520.0
2022-11-10 11:30:00,83.9,84.2,83.9,84.17,29521.0,76.9394,77.2145,76.9394,77.187,29521.0
2022-11-10 12:00:00,84.16,84.23,83.63,83.63,201166.0,77.1778,77.242,76.6918,76.6918,201166.0
2022-11-10 12:30:00,83.63,83.83,83.55,83.66,58682.0,76.6918,76.8752,76.6184,76.7193,58682.0
2022-11-10 13:00:00,83.7,84.08,83.7,84.07,76517.0,76.7559,77.1044,76.7559,77.0952,76517.0
2022-11-10 13:30:00,84.08,84.48,83.9,84.36,156717.0,77.1044,77.4712,76.9394,77.3612,156717.0
2022-11-10 14:00:00,84.36,84.56,84.0,84.32,131319.0,77.3612,77.5446,77.0311,77.3245,131319.0
2022-11-10 14:30:00,84.32,84.41,84.06,84.36,149594.0,77.3245,77.407,77.0861,77.3612,149594.0
2022-11-10 15:00:00,84.35,84.9,84.33,84.8,169783.0,77.352,77.8564,77.3337,77.7647,169783.0
2022-11-10 15:30:00,84.8,85.4,84.68,85.27,204625.0,77.7647,78.3149,77.6546,78.1957,204625.0
2022-11-11 09:30:00,85.41,85.41,84.27,84.81,37761.0,78.3241,78.3241,77.2787,77.7739,37761.0
2022-11-11 10:00:00,84.79,84.79,84.09,84.39,64281.0,77.7555,77.7555,77.1136,77.3887,64281.0
2022-11-11 10:30:00,84.41,84.48,83.41,83.45,84354.0,77.407,77.4712,76.49,76.5267,84354.0
2022-11-11 11:00:00,83.41,83.84,83.2,83.62,78890.0,76.49,76.8843,76.2974,76.6826,78890.0
2022-11-11 11:30:00,83.61,83.65,83.28,83.31,35739.0,76.6734,76.7101,76.3708,76.3983,35739.0
2022-11-11 12:00:00,83.29,83.48,83.14,83.39,39747.0,76.38,76.5542,76.2424,76.4717,39747.0
2022-11-11 12:30:00,83.42,83.48,82.95,83.06,23822.0,76.4992,76.5542,76.0682,76.169,23822.0
2022-11-11 13:00:00,83.07,83.18,82.84,82.89,126080.0,76.1782,76.2791,75.9673,76.0131,126080.0
2022-11-11 13:30:00,82.91,83.55,82.78,83.41,50147.0,76.0315,76.6184,75.9123,76.49,50147.0
2022-11-11 14:00:00,83.38,83.44,83.19,83.35,52862.0,76.4625,76.5175,76.2883,76.435,52862.0
2022-11-11 14:30:00,83.35,83.41,83.09,83.22,53278.0,76.435,76.49,76.1966,76.3158,53278.0
2022-11-11 15:00:00,83.23,83.32,83.04,83.31,71122.0,76.3249,76.4075,76.1507,76.3983,71122.0
2022-11-11 15:30:00,83.3,83.51,83.12,83.31,193477.0,76.3891,76.5817,76.2241,76.3983,193477.0
2022-11-14 09:30:00,83.4,83.61,83.02,83.09,60592.0,76.4808,76.6734,76.1324,76.1966,60592.0
2022-11-14 10:00:00,83.13,83.63,83.11,83.32,35826.0,76.2332,76.6918,76.2149,76.4075,35826.0
2022-11-14 10:30:00,83.34,83.51,83.27,83.44,14225.0,76.4258,76.5817,76.3616,76.5175,14225.0
2022-11-14 11:00:00,83.45,83.45,82.9,83.06,12851.0,76.5267,76.5267,76.0223,76.169,12851.0
2022-11-14 11:30:00,83.06,83.4,83.05,83.3,20868.0,76.169,76.4808,76.1599,76.3891,20868.0
2022-11-14 12:00:00,83.31,83.56,83.28,83.54,22219.0,76.3983,76.6276,76.3708,76.6092,22219.0
2022-11-14 12:30:00,83.56,83.79,83.53,83.75,19504.0,76.6276,76.8385,76.6,76.8018,19504.0
2022-11-14 13:00:00,83.73,83.74,83.44,83.65,16923.0,76.7835,76.7926,76.5175,76.7101,16923.0
2022-11-14 13:30:00,83.63,83.63,83.42,83.55,19246.0,76.6918,76.6918,76.4992,76.6184,19246.0
2022-11-14 14:00:00,83.55,83.56,83.25,83.37,30613.0,76.6184,76.6276,76.3433,76.4533,30613.0
2022-11-14 14:30:00,83.37,83.44,83.18,83.27,26152.0,76.4533,76.5175,76.2791,76.3616,26152.0
2022-11-14 15:00:00,83.27,83.42,83.05,83.08,34041.0,76.3616,76.4992,76.1599,76.1874,34041.0
2022-11-14 15:30:00,83.08,83.12,82.45,82.48,122141.0,76.1874,76.2241,75.6096,75.6372,122141.0
2022-11-15 09:30:00,83.19,83.86,83.14,83.74,24600.0,76.2883,76.9027,76.2424,76.7926,24600.0
2022-11-15 10:00:00,83.69,83.76,83.2,83.34,21186.0,76.7468,76.811,76.2974,76.4258,21186.0
2022-11-15 10:30:00,83.35,83.38,83.0,83.11,16339.0,76.435,76.4625,76.114,76.2149,16339.0
2022-11-15 11:00:00,83.08,83.18,82.78,82.86,10035.0,76.1874,76.2791,75.9123,75.9856,10035.0
2022-11-15 11:30:00,82.89,83.15,82.86,83.02,10410.0,76.0131,76.2516,75.9856,76.1324,10410.0
2022-11-15 12:00:00,83.01,83.07,82.86,82.93,9448.0,76.1232,76.1782,75.9856,76.0498,9448.0
2022-11-15 12:30:00,82.92,82.99,82.78,82.79,16122.0,76.0407,76.1048,75.9123,75.9214,16122.0
2022-11-15 13:00:00,82.83,82.96,82.39,82.46,15807.0,75.9581,76.0773,75.5546,75.6188,15807.0
2022-11-15 13:30:00,82.46,82.61,82.14,82.47,28857.0,75.6188,75.7564,75.3254,75.628,28857.0
2022-11-15 14:00:00,82.46,82.97,82.32,82.94,34395.0,75.6188,76.0865,75.4904,76.059,34395.0
2022-11-15 14:30:00,82.94,83.21,82.78,83.16,33883.0,76.059,76.3066,75.9123,76.2607,33883.0
2022-11-15 15:00:00,83.15,83.35,82.98,83.12,52825.0,76.2516,76.435,76.0957,76.2241,52825.0
2022-11-15 15:30:00,83.13,83.44,83.02,83.4,121301.0,76.2332,76.5175,76.1324,76.4808,121301.0
2022-11-16 09:30:00,83.63,84.25,83.56,83.8,38190.0,76.6918,77.2603,76.6276,76.8476,38190.0
2022-11-16 10:00:00,83.75,84.66,83.75,84.41,26827.0,76.8018,77.6363,76.8018,77.407,26827.0
2022-11-16 10:30:00,84.4,84.8,84.32,84.8,29838.0,77.3979,77.7647,77.3245,77.7647,29838.0
2022-11-16 11:00:00,84.8,84.99,84.68,84.93,21824.0,77.7647,77.9389,77.6546,77.8839,21824.0
2022-11-16 11:30:00,84.91,84.97,84.63,84.72,20710.0,77.8656,77.9206,77.6088,77.6913,20710.0
2022-11-16 12:00:00,84.7,84.71,84.48,84.54,58342.0,77.673,77.6822,77.4712,77.5263,58342.0
2022-11-16 12:30:00,84.55,84.72,84.41,84.54,22676.0,77.5354,77.6913,77.407,77.5263,22676.0
2022-11-16 13:00:00,84.57,84.65,84.38,84.43,75033.0,77.5538,77.6271,77.3795,77.4254,75033.0
2022-11-16 13:30:00,84.43,84.56,84.27,84.44,53699.0,77.4254,77.5446,77.2787,77.4346,53699.0
2022-11-16 14:00:00,84.43,84.57,84.3,84.32,23719.0,77.4254,77.5538,77.3062,77.3245,23719.0
2022-11-16 14:30:00,84.35,84.58,84.26,84.58,34443.0,77.352,77.5629,77.2695,77.5629,34443.0
2022-11-16 15:00:00,84.57,84.59,84.34,84.56,37378.0,77.5538,77.5721,77.3428,77.5446,37378.0
2022-11-16 15:30:00,84.55,84.62,84.4,84.5,170478.0,77.5354,77.5996,77.3979,77.4896,170478.0
2022-11-17 09:30:00,83.72,84.05,83.37,83.52,39915.0,76.7743,77.0769,76.4533,76.5909,39915.0
2022-11-17 10:00:00,83.55,83.77,83.32,83.5,55627.0,76.6184,76.8201,76.4075,76.5725,55627.0
2022-11-17 10:30:00,83.5,83.56,83.1,83.3,70151.0,76.5725,76.6276,76.2057,76.3891,70151.0
2022-11-17 11:00:00,83.32,83.58,83.25,83.52,47973.0,76.4075,76.6459,76.3433,76.5909,47973.0
2022-11-17 11:30:00,83.51,83.58,83.31,83.49,43695.0,76.5817,76.6459,76.3983,76.5634,43695.0
2022-11-17 12:00:00,83.53,83.77,83.52,83.71,151807.0,76.6,76.8201,76.5909,76.7651,151807.0
2022-11-17 12:30:00,83.72,83.91,83.63,83.74,37415.0,76.7743,76.9485,76.6918,76.7926,37415.0
2022-11-17 13:00:00,83.73,83.93,83.72,83.84,32525.0,76.7835,76.9669,76.7743,76.8843,32525.0
2022-11-17 13:30:00,83.84,83.92,83.67,83.79,40483.0,76.8843,76.9577,76.7284,76.8385,40483.0
2022-11-17 14:00:00,83.78,83.81,83.53,83.66,37832.0,76.8293,76.8568,76.6,76.7193,37832.0
2022-11-17 14:30:00,83.67,83.72,83.46,83.48,35530.0,76.7284,76.7743,76.5359,76.5542,35530.0
2022-11-17 15:00:00,83.48,83.53,83.17,83.26,68530.0,76.5542,76.6,76.2699,76.3524,68530.0
2022-11-17 15:30:00,83.26,83.65,83.26,83.64,230251.0,76.3524,76.7101,76.3524,76.7009,230251.0
2022-11-18 09:30:00,84.6,85.29,84.49,84.93,57322.0,77.5813,78.214,77.4804,77.8839,57322.0
2022-11-18 10:00:00,84.98,85.17,84.72,85.15,22826.0,77.9298,78.104,77.6913,78.0856,22826.0
2022-11-18 10:30:00,85.15,85.16,84.9,84.97,32832.0,78.0856,78.0948,77.8564,77.9206,32832.0
2022-11-18 11:00:00,84.97,85.52,84.93,85.51,140267.0,77.9206,78.425,77.8839,78.4158,140267.0
2022-11-18 11:30:00,85.49,85.85,85.45,85.85,45945.0,78.3974,78.7276,78.3608,78.7276,45945.0
2022-11-18 12:00:00,85.82,85.88,85.56,85.59,42003.0,78.7001,78.7551,78.4616,78.4891,42003.0
2022-11-18 12:30:00,85.59,85.59,85.23,85.29,27317.0,78.4891,78.4891,78.159,78.214,27317.0
2022-11-18 13:00:00,85.31,85.73,85.31,85.64,32877.0,78.2324,78.6175,78.2324,78.535,32877.0
2022-11-18 13:30:00,85.63,85.67,85.48,85.57,42113.0,78.5258,78.5625,78.3883,78.4708,42113.0
2022-11-18 14:00:00,85.58,85.88,85.58,85.87,44142.0,78.48,78.7551,78.48,78.7459,44142.0
2022-11-18 14:30:00,85.88,86.1,85.81,86.06,47885.0,78.7551,78.9568,78.6909,78.9202,47885.0
2022-11-18 15:00:00,86.04,86.21,85.99,86.03,93352.0,78.9018,79.0577,78.856,78.8926,93352.0
2022-11-18 15:30:00,86.04,86.27,85.94,86.18,290700.0,78.9018,79.1127,78.8101,79.0302,290700.0
2022-11-21 09:30:00,86.4,86.83,86.02,86.47,76997.0,79.2319,79.6263,78.8835,79.2961,76997.0
2022-11-21 10:00:00,86.54,87.32,86.46,87.29,56672.0,79.3603,80.0756,79.287,80.0481,56672.0
2022-11-21 10:30:00,87.29,87.4,87.13,87.22,97559.0,80.0481,80.149,79.9014,79.9839,97559.0
2022-11-21 11:00:00,87.2,87.2,86.79,86.85,86002.0,79.9656,79.9656,79.5896,79.6446,86002.0
2022-11-21 11:30:00,86.87,87.03,86.65,86.7,63231.0,79.6629,79.8097,79.4612,79.5071,63231.0
2022-11-21 12:00:00,86.7,87.19,86.68,87.07,45710.0,79.5071,79.9564,79.4887,79.8464,45710.0
2022-11-21 12:30:00,87.08,87.18,86.87,86.91,42837.0,79.8555,79.9472,79.6629,79.6996,42837.0
2022-11-21 13:00:00,86.89,87.08,86.89,87.0,36419.0,79.6813,79.8555,79.6813,79.7822,36419.0
2022-11-21 13:30:00,86.98,86.98,86.56,86.56,41721.0,79.7638,79.7638,79.3787,79.3787,41721.0
2022-11-21 14:00:00,86.58,86.82,86.58,86.77,31897.0,79.397,79.6171,79.397,79.5712,31897.0
2022-11-21 14:30:00,86.73,86.79,86.64,86.72,46049.0,79.5346,79.5896,79.452,79.5254,46049.0
2022-11-21 15:00:00,86.72,86.75,86.58,86.6,60003.0,79.5254,79.5529,79.397,79.4154,60003.0
2022-11-21 15:30:00,86.61,86.77,86.56,86.76,221256.0,79.4245,79.5712,79.3787,79.5621,221256.0
2022-11-22 09:30:00,87.02,87.91,86.86,87.83,45342.0,79.8005,80.6167,79.6538,80.5433,45342.0
2022-11-22 10:00:00,87.81,87.81,87.27,87.41,40718.0,80.525,80.525,80.0298,80.1581,40718.0
2022-11-22 10:30:00,87.41,87.48,87.05,87.28,78445.0,80.1581,80.2223,79.828,80.0389,78445.0
2022-11-22 11:00:00,87.26,87.27,86.86,86.9,45639.0,80.0206,80.0298,79.6538,79.6905,45639.0
2022-11-22 11:30:00,86.9,87.07,86.79,86.92,37671.0,79.6905,79.8464,79.5896,79.7088,37671.0
2022-11-22 12:00:00,86.9,86.92,86.59,86.67,21002.0,79.6905,79.7088,79.4062,79.4795,21002.0
2022-11-22 12:30:00,86.67,86.96,86.66,86.88,29474.0,79.4795,79.7455,79.4704,79.6721,29474.0
2022-11-22 13:00:00,86.91,86.96,86.77,86.88,14821.0,79.6996,79.7455,79.5712,79.6721,14821.0
2022-11-22 13:30:00,86.88,86.96,86.75,86.84,23387.0,79.6721,79.7455,79.5529,79.6354,23387.0
2022-11-22 14:00:00,86.84,87.04,86.81,87.01,23339.0,79.6354,79.8188,79.6079,79.7913,23339.0
2022-11-22 14:30:00,87.01,87.21,86.94,87.16,22646.0,79.7913,79.9747,79.7271,79.9289,22646.0
2022-11-22 15:00:00,87.17,87.25,86.99,87.04,30271.0,79.9381,80.0114,79.773,79.8188,30271.0
2022-11-22 15:30:00,87.04,87.26,86.96,87.23,104845.0,79.8188,80.0206,79.7455,79.9931,104845.0
2022-11-23 09:30:00,87.0,87.65,87.0,87.32,24673.0,79.7822,80.3782,79.7822,80.0756,24673.0
2022-11-23 10:00:00,87.45,87.7,87.24,87.64,50112.0,80.1948,80.4241,80.0023,80.3691,50112.0
2022-11-23 10:30:00,87.65,87.79,87.54,87.6,30445.0,80.3782,80.5066,80.2774,80.3324,30445.0
2022-11-23 11:00:00,87.6,87.6,87.41,87.49,10681.0,80.3324,80.3324,80.1581,80.2315,10681.0
2022-11-23 11:30:00,87.49,87.51,87.33,87.37,33869.0,80.2315,80.2499,80.0848,80.1215,33869.0
2022-11-23 12:00:00,87.36,87.48,87.29,87.45,27571.0,80.1123,80.2223,80.0481,80.1948,27571.0
2022-11-23 12:30:00,87.44,87.51,87.18,87.2,27313.0,80.1857,80.2499,79.9472,79.9656,27313.0
2022-11-23 13:00:00,87.2,87.38,87.2,87.38,20983.0,79.9656,80.1306,79.9656,80.1306,20983.0
2022-11-23 13:30:00,87.41,87.48,87.29,87.42,33109.0,80.1581,80.2223,80.0481,80.1673,33109.0
2022-11-23 14:00:00,87.42,87.75,87.37,87.61,24014.0,80.1673,80.4699,80.1215,80.3416,24014.0
2022-11-23 14:30:00,87.59,87.68,87.42,87.56,62555.0,80.3232,80.4057,80.1673,80.2957,62555.0
2022-11-23 15:00:00,87.58,87.87,87.55,87.84,28280.0,80.314,80.58,80.2865,80.5525,28280.0
2022-11-23 15:30:00,87.83,88.22,87.81,88.13,88173.0,80.5433,80.9009,80.525,80.8184,88173.0
2022-11-25 09:30:00,88.49,88.96,88.41,88.81,20588.0,81.1485,81.5796,81.0752,81.442,20588.0
2022-11-25 10:00:00,88.87,88.95,88.68,88.95,16057.0,81.497,81.5704,81.3228,81.5704,16057.0
2022-11-25 10:30:00,88.9,88.9,88.65,88.72,18059.0,81.5245,81.5245,81.2953,81.3595,18059.0
2022-11-25 11:00:00,88.68,88.69,88.45,88.49,16349.0,81.3228,81.332,81.1119,81.1485,16349.0
2022-11-25 11:30:00,88.49,88.65,88.43,88.6,16439.0,81.1485,81.2953,81.0935,81.2494,16439.0
2022-11-25 12:00:00,88.61,88.74,88.54,88.71,18409.0,81.2586,81.3778,81.1944,81.3503,18409.0
2022-11-25 12:30:00,88.7,88.79,88.38,88.76,55674.0,81.3411,81.4237,81.0477,81.3961,55674.0
2022-11-28 09:30:00,88.18,88.48,87.3,87.69,54562.0,80.8643,81.1394,80.0573,80.4149,54562.0
2022-11-28 10:00:00,87.65,88.09,87.45,88.08,17622.0,80.3782,80.7817,80.1948,80.7726,17622.0
2022-11-28 10:30:00,88.08,88.08,87.9,87.94,17277.0,80.7726,80.7726,80.6075,80.6442,17277.0
2022-11-28 11:00:00,87.93,87.94,87.71,87.84,26012.0,80.635,80.6442,80.4333,80.5525,26012.0
2022-11-28 11:30:00,87.88,88.2,87.87,88.12,17450.0,80.5892,80.8826,80.58,80.8092,17450.0
2022-11-28 12:00:00,88.11,88.3,87.91,88.29,18888.0,80.8001,80.9743,80.6167,80.9651,18888.0
2022-11-28 12:30:00,88.32,88.33,88.05,88.07,15247.0,80.9927,81.0018,80.7451,80.7634,15247.0
2022-11-28 13:00:00,88.04,88.07,87.77,87.87,61199.0,80.7359,80.7634,80.4883,80.58,61199.0
2022-11-28 13:30:00,87.87,87.94,87.65,87.7,20087.0,80.58,80.6442,80.3782,80.4241,20087.0
2022-11-28 14:00:00,87.73,87.76,87.55,87.57,34117.0,80.4516,80.4791,80.2865,80.3049,34117.0
2022-11-28 14:30:00,87.55,87.72,87.51,87.59,15625.0,80.2865,80.4424,80.2499,80.3232,15625.0
2022-11-28 15:00:00,87.6,87.81,87.59,87.78,37252.0,80.3324,80.525,80.3232,80.4975,37252.0
2022-11-28 15:30:00,87.79,88.07,87.72,87.94,149069.0,80.5066,80.7634,80.4424,80.6442,149069.0
2022-11-29 09:30:00,87.5,87.55,86.84,87.34,67292.0,80.2407,80.2865,79.6354,80.094,67292.0
2022-11-29 10:00:00,87.38,87.66,87.35,87.42,52209.0,80.1306,80.3874,80.1031,80.1673,52209.0
2022-11-29 10:30:00,87.48,87.58,87.41,87.58,15091.0,80.2223,80.314,80.1581,80.314,15091.0
2022-11-29 11:00:00,87.59,87.67,87.12,87.2,19157.0,80.3232,80.3966,79.8922,79.9656,19157.0
2022-11-29 11:30:00,87.21,87.4,87.21,87.38,13287.0,79.9747,80.149,79.9747,80.1306,13287.0
2022-11-29 12:00:00,87.4,87.42,87.23,87.26,11102.0,80.149,80.1673,79.9931,80.0206,11102.0
2022-11-29 12:30:00,87.27,87.53,87.05,87.06,24870.0,80.0298,80.2682,79.828,79.8372,24870.0
2022-11-29 13:00:00,87.06,87.12,86.98,87.0,17020.0,79.8372,79.8922,79.7638,79.7822,17020.0
2022-11-29 13:30:00,87.02,87.12,86.94,87.12,21540.0,79.8005,79.8922,79.7271,79.8922,21540.0
2022-11-29 14:00:00,87.12,87.36,87.11,87.17,23195.0,79.8922,80.1123,79.883,79.9381,23195.0
2022-11-29 14:30:00,87.17,87.26,87.1,87.12,20046.0,79.9381,80.0206,79.8739,79.8922,20046.0
2022-11-29 15:00:00,87.13,87.24,87.08,87.09,31020.0,79.9014,80.0023,79.8555,79.8647,31020.0
2022-11-29 15:30:00,87.08,87.32,86.96,87.15,238194.0,79.8555,80.0756,79.7455,79.9197,238194.0
2022-11-30 09:30:00,87.07,87.45,86.88,87.45,43075.0,79.8464,80.1948,79.6721,80.1948,43075.0
2022-11-30 10:00:00,87.44,87.44,87.04,87.13,25427.0,80.1857,80.1857,79.8188,79.9014,25427.0
2022-11-30 10:30:00,87.16,87.55,87.15,87.36,21009.0,79.9289,80.2865,79.9197,80.1123,21009.0
2022-11-30 11:00:00,87.36,87.47,87.26,87.45,20980.0,80.1123,80.2132,80.0206,80.1948,20980.0
2022-11-30 11:30:00,87.47,87.53,87.32,87.39,38248.0,80.2132,80.2682,80.0756,80.1398,38248.0
2022-11-30 12:00:00,87.4,87.42,87.16,87.24,28452.0,80.149,80.1673,79.9289,80.0023,28452.0
2022-11-30 12:30:00,87.25,87.3,87.16,87.29,18670.0,80.0114,80.0573,79.9289,80.0481,18670.0
2022-11-30 13:00:00,87.29,87.47,87.29,87.39,18915.0,80.0481,80.2132,80.0481,80.1398,18915.0
2022-11-30 13:30:00,87.37,88.22,87.34,88.15,34328.0,80.1215,80.9009,80.094,80.8368,34328.0
2022-11-30 14:00:00,88.25,88.57,88.19,88.51,35209.0,80.9285,81.2219,80.8734,81.1669,35209.0
2022-11-30 14:30:00,88.54,88.93,88.45,88.88,28998.0,81.1944,81.552,81.1119,81.5062,28998.0
2022-11-30 15:00:00,88.9,89.21,88.86,89.17,44815.0,81.5245,81.8088,81.4879,81.7721,44815.0
2022-11-30 15:30:00,89.18,89.63,89.17,89.36,216295.0,81.7813,82.194,81.7721,81.9464,216295.0
2022-12-01 09:30:00,90.16,90.74,89.97,90.71,38056.0,82.68,83.2119,82.5058,83.1844,38056.0
2022-12-01 10:00:00,90.74,90.89,89.73,89.75,27734.0,83.2119,83.3494,82.2857,82.304,27734.0
2022-12-01 10:30:00,89.75,89.85,89.38,89.66,54965.0,82.304,82.3957,81.9647,82.2215,54965.0
2022-12-01 11:00:00,89.63,89.65,89.2,89.32,40471.0,82.194,82.2123,81.7996,81.9097,40471.0
2022-12-01 11:30:00,89.34,89.45,89.23,89.39,40213.0,81.928,82.0289,81.8272,81.9739,40213.0
2022-12-01 12:00:00,89.4,89.53,89.24,89.45,30233.0,81.9831,82.1023,81.8363,82.0289,30233.0
2022-12-01 12:30:00,89.42,89.5,88.91,89.08,28468.0,82.0014,82.0748,81.5337,81.6896,28468.0
2022-12-01 13:00:00,89.11,89.27,88.91,88.93,23863.0,81.7171,81.8638,81.5337,81.552,23863.0
2022-12-01 13:30:00,88.95,89.07,88.83,89.04,27710.0,81.5704,81.6804,81.4603,81.6529,27710.0
2022-12-01 14:00:00,89.0,89.02,88.65,88.9,34457.0,81.6162,81.6346,81.2953,81.5245,34457.0
2022-12-01 14:30:00,88.92,89.13,88.86,89.05,22698.0,81.5429,81.7355,81.4879,81.6621,22698.0
2022-12-01 15:00:00,89.1,89.1,88.71,88.76,26876.0,81.7079,81.7079,81.3503,81.3961,26876.0
2022-12-01 15:30:00,88.76,89.01,88.62,88.73,146211.0,81.3961,81.6254,81.2678,81.3686,146211.0
2022-12-02 09:30:00,87.71,87.86,87.16,87.3,54859.0,80.4333,80.5708,79.9289,80.0573,54859.0
2022-12-02 10:00:00,87.28,87.67,87.23,87.44,39710.0,80.0389,80.3966,79.9931,80.1857,39710.0
2022-12-02 10:30:00,87.41,87.87,87.38,87.74,31837.0,80.1581,80.58,80.1306,80.4608,31837.0
2022-12-02 11:00:00,87.74,87.84,87.65,87.71,12587.0,80.4608,80.5525,80.3782,80.4333,12587.0
2022-12-02 11:30:00,87.74,87.94,87.7,87.78,18561.0,80.4608,80.6442,80.4241,80.4975,18561.0
2022-12-02 12:00:00,87.77,88.03,87.74,88.03,10073.0,80.4883,80.7267,80.4608,80.7267,10073.0
2022-12-02 12:30:00,88.04,88.05,87.89,87.89,13935.0,80.7359,80.7451,80.5983,80.5983,13935.0
2022-12-02 13:00:00,87.89,88.05,87.88,88.04,18842.0,80.5983,80.7451,80.5892,80.7359,18842.0
2022-12-02 13:30:00,88.06,88.23,88.05,88.16,16463.0,80.7542,80.9101,80.7451,80.8459,16463.0
2022-12-02 14:00:00,88.17,88.34,87.96,88.25,18785.0,80.8551,81.011,80.6625,80.9285,18785.0
2022-12-02 14:30:00,88.24,88.26,88.08,88.2,16579.0,80.9193,80.9376,80.7726,80.8826,16579.0
2022-12-02 15:00:00,88.19,88.38,87.93,87.94,36501.0,80.8734,81.0477,80.635,80.6442,36501.0
2022-12-02 15:30:00,87.95,88.07,87.65,88.04,178564.0,80.6533,80.7634,80.3782,80.7359,178564.0
2022-12-05 09:30:00,87.38,87.65,87.1,87.64,32099.0,80.1306,80.3782,79.8739,80.3691,32099.0
2022-12-05 10:00:00,87.59,87.59,87.09,87.17,26929.0,80.3232,80.3232,79.8647,79.9381,26929.0
2022-12-05 10:30:00,87.15,87.61,87.07,87.59,18413.0,79.9197,80.3416,79.8464,80.3232,18413.0
2022-12-05 11:00:00,87.6,87.66,87.39,87.58,16623.0,80.3324,80.3874,80.1398,80.314,16623.0
2022-12-05 11:30:00,87.59,87.62,87.21,87.21,20911.0,80.3232,80.3507,79.9747,79.9747,20911.0
2022-12-05 12:00:00,87.17,87.36,87.11,87.26,16821.0,79.9381,80.1123,79.883,80.0206,16821.0
2022-12-05 12:30:00,87.24,87.31,87.13,87.16,21014.0,80.0023,80.0664,79.9014,79.9289,21014.0
2022-12-05 13:00:00,87.15,87.33,87.14,87.27,16390.0,79.9197,80.0848,79.9105,80.0298,16390.0
2022-12-05 13:30:00,87.33,87.37,87.08,87.08,27864.0,80.0848,80.1215,79.8555,79.8555,27864.0
2022-12-05 14:00:00,87.1,87.15,86.93,87.01,37951.0,79.8739,79.9197,79.718,79.7913,37951.0
2022-12-05 14:30:00,86.97,87.12,86.86,87.09,24205.0,79.7547,79.8922,79.6538,79.8647,24205.0
2022-12-05 15:00:00,87.11,87.35,87.09,87.26,37946.0,79.883,80.1031,79.8647,80.0206,37946.0
2022-12-05 15:30:00,87.28,87.47,87.19,87.25,120019.0,80.0389,80.2132,79.9564,80.0114,120019.0
2022-12-06 09:30:00,86.46,87.05,86.46,86.8,38468.0,79.8229,80.3676,79.8229,80.1368,38468.0
2022-12-06 10:00:00,86.8,86.82,86.43,86.45,49822.0,80.1368,80.1552,79.7952,79.8136,49822.0
2022-12-06 10:30:00,86.45,86.64,86.3,86.45,34786.0,79.8136,79.9891,79.6752,79.8136,34786.0
2022-12-06 11:00:00,86.49,86.63,86.36,86.44,25549.0,79.8506,79.9798,79.7305,79.8044,25549.0
2022-12-06 11:30:00,86.4,86.51,86.33,86.41,27733.0,79.7675,79.869,79.7029,79.7767,27733.0
2022-12-06 12:00:00,86.41,86.56,86.18,86.21,27797.0,79.7767,79.9152,79.5644,79.5921,27797.0
2022-12-06 12:30:00,86.2,86.36,86.14,86.33,28229.0,79.5828,79.7305,79.5274,79.7029,28229.0
2022-12-06 13:00:00,86.31,86.32,86.12,86.21,35565.0,79.6844,79.6936,79.509,79.5921,35565.0
2022-12-06 13:30:00,86.2,86.24,86.02,86.16,33776.0,79.5828,79.6198,79.4166,79.5459,33776.0
2022-12-06 14:00:00,86.18,86.32,86.1,86.27,34375.0,79.5644,79.6936,79.4905,79.6475,34375.0
2022-12-06 14:30:00,86.27,86.54,86.23,86.53,78696.0,79.6475,79.8967,79.6105,79.8875,78696.0
2022-12-06 15:00:00,86.57,87.0,86.54,86.87,71102.0,79.9244,80.3214,79.8967,80.2014,71102.0
2022-12-06 15:30:00,86.88,87.32,86.83,87.25,116123.0,80.2106,80.6169,80.1645,80.5522,116123.0
2022-12-07 09:30:00,87.21,87.36,86.95,87.05,20050.0,80.5153,80.6538,80.2753,80.3676,20050.0
2022-12-07 10:00:00,87.06,87.63,86.96,87.63,18693.0,80.3768,80.9031,80.2845,80.9031,18693.0
2022-12-07 10:30:00,87.63,87.68,87.47,87.59,18010.0,80.9031,80.9492,80.7553,80.8661,18010.0
2022-12-07 11:00:00,87.63,87.64,87.08,87.14,24528.0,80.9031,80.9123,80.3953,80.4507,24528.0
2022-12-07 11:30:00,87.17,87.19,86.77,86.94,24553.0,80.4784,80.4968,80.1091,80.266,24553.0
2022-12-07 12:00:00,86.94,86.94,86.5,86.5,22938.0,80.266,80.266,79.8598,79.8598,22938.0
2022-12-07 12:30:00,86.53,86.85,86.46,86.8,20203.0,79.8875,80.1829,79.8229,80.1368,20203.0
2022-12-07 13:00:00,86.82,87.16,86.77,87.09,20516.0,80.1552,80.4691,80.1091,80.4045,20516.0
2022-12-07 13:30:00,87.1,87.12,86.59,86.63,27580.0,80.4137,80.4322,79.9429,79.9798,27580.0
2022-12-07 14:00:00,86.62,86.75,86.5,86.73,26406.0,79.9706,80.0906,79.8598,80.0721,26406.0
2022-12-07 14:30:00,86.74,86.83,86.56,86.62,26204.0,80.0814,80.1645,79.9152,79.9706,26204.0
2022-12-07 15:00:00,86.61,86.65,86.26,86.42,30397.0,79.9614,79.9983,79.6382,79.7859,30397.0
2022-12-07 15:30:00,86.42,86.68,86.39,86.59,94380.0,79.7859,80.026,79.7582,79.9429,94380.0
2022-12-08 09:30:00,86.51,86.83,86.32,86.68,30112.0,79.869,80.1645,79.6936,80.026,30112.0
2022-12-08 10:00:00,86.67,87.18,86.64,87.17,39365.0,80.0168,80.4876,79.9891,80.4784,39365.0
2022-12-08 10:30:00,87.21,87.41,87.09,87.29,69564.0,80.5153,80.6999,80.4045,80.5892,69564.0
2022-12-08 11:00:00,87.33,87.39,87.03,87.28,24081.0,80.6261,80.6815,80.3491,80.5799,24081.0
2022-12-08 11:30:00,87.29,87.38,87.23,87.34,21943.0,80.5892,80.6722,80.5338,80.6353,21943.0
2022-12-08 12:00:00,87.32,87.63,87.32,87.47,20277.0,80.6169,80.9031,80.6169,80.7553,20277.0
2022-12-08 12:30:00,87.47,87.8,87.46,87.8,23684.0,80.7553,81.06,80.7461,81.06,23684.0
2022-12-08 13:00:00,87.77,88.04,87.76,88.04,31982.0,81.0323,81.2816,81.0231,81.2816,31982.0
2022-12-08 13:30:00,88.06,88.33,88.03,88.26,41913.0,81.3,81.5493,81.2724,81.4847,41913.0
2022-12-08 14:00:00,88.24,88.26,87.91,88.04,56373.0,81.4662,81.4847,81.1616,81.2816,56373.0
2022-12-08 14:30:00,88.03,88.12,87.81,87.82,40864.0,81.2724,81.3554,81.0692,81.0785,40864.0
2022-12-08 15:00:00,87.81,88.07,87.69,88.03,36698.0,81.0692,81.3093,80.9585,81.2724,36698.0
2022-12-08 15:30:00,88.04,88.22,87.87,88.16,193604.0,81.2816,81.4478,81.1246,81.3924,193604.0
2022-12-09 09:30:00,87.81,88.81,87.78,88.81,52657.0,81.0692,81.9925,81.0415,81.9925,52657.0
2022-12-09 10:00:00,88.86,89.12,88.65,88.71,30044.0,82.0386,82.2787,81.8448,81.9001,30044.0
2022-12-09 10:30:00,88.72,88.96,88.56,88.88,27375.0,81.9094,82.131,81.7617,82.0571,27375.0
2022-12-09 11:00:00,88.92,88.99,88.7,88.97,26771.0,82.094,82.1587,81.8909,82.1402,26771.0
2022-12-09 11:30:00,88.94,89.1,88.82,89.06,26014.0,82.1125,82.2602,82.0017,82.2233,26014.0
2022-12-09 12:00:00,89.06,89.11,88.8,88.8,29021.0,82.2233,82.2694,81.9832,81.9832,29021.0
2022-12-09 12:30:00,88.83,89.14,88.83,89.12,27851.0,82.0109,82.2971,82.0109,82.2787,27851.0
2022-12-09 13:00:00,89.13,89.16,89.0,89.08,27965.0,82.2879,82.3156,82.1679,82.2417,27965.0
2022-12-09 13:30:00,89.08,89.15,88.96,89.03,30589.0,82.2417,82.3064,82.131,82.1956,30589.0
2022-12-09 14:00:00,89.02,89.02,88.76,88.95,33069.0,82.1864,82.1864,81.9463,82.1217,33069.0
2022-12-09 14:30:00,88.94,89.0,88.77,88.81,40890.0,82.1125,82.1679,81.9555,81.9925,40890.0
2022-12-09 15:00:00,88.82,88.88,88.63,88.64,41808.0,82.0017,82.0571,81.8263,81.8355,41808.0
2022-12-09 15:30:00,88.63,88.75,88.39,88.57,180836.0,81.8263,81.9371,81.6047,81.7709,180836.0
2022-12-12 09:30:00,89.4,89.43,88.82,89.09,24718.0,82.5372,82.5649,82.0017,82.251,24718.0
2022-12-12 10:00:00,89.06,89.08,88.71,89.06,15702.0,82.2233,82.2417,81.9001,82.2233,15702.0
2022-12-12 10:30:00,89.12,89.55,89.08,89.42,29892.0,82.2787,82.6757,82.2417,82.5556,29892.0
2022-12-12 11:00:00,89.45,89.56,89.38,89.39,23906.0,82.5833,82.6849,82.5187,82.5279,23906.0
2022-12-12 11:30:00,89.34,89.58,89.32,89.55,16209.0,82.4818,82.7034,82.4633,82.6757,16209.0
2022-12-12 12:00:00,89.54,89.7,89.53,89.68,13631.0,82.6664,82.8142,82.6572,82.7957,13631.0
2022-12-12 12:30:00,89.71,89.82,89.67,89.8,13911.0,82.8234,82.9249,82.7865,82.9065,13911.0
2022-12-12 13:00:00,89.82,89.87,89.64,89.81,16628.0,82.9249,82.9711,82.7588,82.9157,16628.0
2022-12-12 13:30:00,89.83,89.92,89.68,89.8,16452.0,82.9342,83.0173,82.7957,82.9065,16452.0
2022-12-12 14:00:00,89.81,89.93,89.75,89.78,37125.0,82.9157,83.0265,82.8603,82.888,37125.0
2022-12-12 14:30:00,89.77,89.98,89.67,89.95,27746.0,82.8788,83.0727,82.7865,83.045,27746.0
2022-12-12 15:00:00,89.97,90.37,89.96,90.33,31264.0,83.0634,83.4327,83.0542,83.3958,31264.0
2022-12-12 15:30:00,90.34,90.7,90.33,90.67,183147.0,83.405,83.7374,83.3958,83.7097,183147.0
2022-12-13 09:30:00,92.04,92.44,91.45,92.33,41318.0,84.9745,85.3438,84.4298,85.2423,41318.0
2022-12-13 10:00:00,92.36,92.44,91.66,91.82,29646.0,85.27,85.3438,84.6237,84.7714,29646.0
2022-12-13 10:30:00,91.84,91.84,91.12,91.16,30402.0,84.7899,84.7899,84.1251,84.1621,30402.0
2022-12-13 11:00:00,91.15,91.37,91.04,91.14,19894.0,84.1528,84.356,84.0513,84.1436,19894.0
2022-12-13 11:30:00,91.15,91.28,90.45,90.64,35267.0,84.1528,84.2729,83.5066,83.682,35267.0
2022-12-13 12:00:00,90.66,90.76,90.45,90.47,28082.0,83.7005,83.7928,83.5066,83.525,28082.0
2022-12-13 12:30:00,90.44,90.44,89.86,89.87,35696.0,83.4973,83.4973,82.9619,82.9711,35696.0
2022-12-13 13:00:00,89.9,90.53,89.9,90.5,30077.0,82.9988,83.5804,82.9988,83.5527,30077.0
2022-12-13 13:30:00,90.51,90.69,90.4,90.66,32084.0,83.562,83.7282,83.4604,83.7005,32084.0
2022-12-13 14:00:00,90.64,90.8,90.56,90.7,46089.0,83.682,83.8297,83.6081,83.7374,46089.0
2022-12-13 14:30:00,90.72,90.81,90.61,90.73,35539.0,83.7559,83.8389,83.6543,83.7651,35539.0
2022-12-13 15:00:00,90.73,90.84,90.53,90.84,36597.0,83.7651,83.8666,83.5804,83.8666,36597.0
2022-12-13 15:30:00,90.84,91.18,90.8,90.85,161629.0,83.8666,84.1805,83.8297,83.8759,161629.0
2022-12-14 09:30:00,91.14,91.88,90.93,91.82,28700.0,84.1436,84.8268,83.9497,84.7714,28700.0
2022-12-14 10:00:00,91.79,91.98,91.67,91.81,21461.0,84.7437,84.9191,84.6329,84.7622,21461.0
2022-12-14 10:30:00,91.8,91.93,91.76,91.91,26766.0,84.7529,84.873,84.716,84.8545,26766.0
2022-12-14 11:00:00,91.93,92.16,91.7,91.83,34374.0,84.873,85.0853,84.6606,84.7806,34374.0
2022-12-14 11:30:00,91.84,91.86,91.3,91.4,33559.0,84.7899,84.8083,84.2913,84.3837,33559.0
2022-12-14 12:00:00,91.41,91.48,91.24,91.37,20343.0,84.3929,84.4575,84.2359,84.356,20343.0
2022-12-14 12:30:00,91.38,91.43,91.26,91.33,15372.0,84.3652,84.4113,84.2544,84.319,15372.0
2022-12-14 13:00:00,91.34,91.47,91.34,91.47,15105.0,84.3283,84.4483,84.3283,84.4483,15105.0
2022-12-14 13:30:00,91.46,91.5,91.26,91.26,32634.0,84.439,84.476,84.2544,84.2544,32634.0
2022-12-14 14:00:00,91.25,91.25,90.09,90.3,84349.0,84.2452,84.2452,83.1742,83.3681,84349.0
2022-12-14 14:30:00,90.27,90.42,89.32,89.92,102577.0,83.3404,83.4789,82.4633,83.0173,102577.0
2022-12-14 15:00:00,89.98,90.55,89.75,89.75,39889.0,83.0727,83.5989,82.8603,82.8603,39889.0
2022-12-14 15:30:00,89.72,90.22,89.51,89.81,223745.0,82.8326,83.2942,82.6387,82.9157,223745.0
2022-12-15 09:30:00,89.28,89.77,89.03,89.04,40385.0,82.4264,82.8788,82.1956,82.2048,40385.0
2022-12-15 10:00:00,88.99,88.99,88.41,88.42,111486.0,82.1587,82.1587,81.6232,81.6324,111486.0
2022-12-15 10:30:00,88.42,88.79,88.36,88.4,36802.0,81.6324,81.974,81.577,81.6139,36802.0
2022-12-15 11:00:00,88.44,88.48,87.85,87.96,40757.0,81.6509,81.6878,81.1062,81.2077,40757.0
2022-12-15 11:30:00,87.97,88.37,87.95,88.36,20869.0,81.217,81.5863,81.1985,81.577,20869.0
2022-12-15 12:00:00,88.39,88.54,88.32,88.44,26825.0,81.6047,81.7432,81.5401,81.6509,26825.0
2022-12-15 12:30:00,88.47,88.55,88.14,88.16,26591.0,81.6786,81.7524,81.3739,81.3924,26591.0
2022-12-15 13:00:00,88.16,88.24,87.93,88.19,25429.0,81.3924,81.4662,81.18,81.4201,25429.0
2022-12-15 13:30:00,88.16,88.32,87.99,88.32,35404.0,81.3924,81.5401,81.2354,81.5401,35404.0
2022-12-15 14:00:00,88.33,88.44,88.17,88.28,39744.0,81.5493,81.6509,81.4016,81.5032,39744.0
2022-12-15 14:30:00,88.25,88.44,88.15,88.28,45205.0,81.4755,81.6509,81.3831,81.5032,45205.0
2022-12-15 15:00:00,88.28,88.58,88.19,88.44,52263.0,81.5032,81.7801,81.4201,81.6509,52263.0
2022-12-15 15:30:00,88.44,88.57,88.08,88.19,225722.0,81.6509,81.7709,81.3185,81.4201,225722.0
2022-12-16 09:30:00,87.49,87.85,87.02,87.74,285107.0,80.7738,81.1062,80.3399,81.0046,285107.0
2022-12-16 10:00:00,87.76,87.76,86.76,87.23,96451.0,81.0231,81.0231,80.0998,80.5338,96451.0
2022-12-16 10:30:00,87.28,87.29,86.8,87.13,37068.0,80.5799,80.5892,80.1368,80.4414,37068.0
2022-12-16 11:00:00,87.15,87.16,86.63,86.83,58285.0,80.4599,80.4691,79.9798,80.1645,58285.0
2022-12-16 11:30:00,86.84,87.02,86.82,86.87,46319.0,80.1737,80.3399,80.1552,80.2014,46319.0
2022-12-16 12:00:00,86.87,87.37,86.77,87.32,31214.0,80.2014,80.663,80.1091,80.6169,31214.0
2022-12-16 12:30:00,87.31,87.45,87.17,87.31,47166.0,80.6076,80.7369,80.4784,80.6076,47166.0
2022-12-16 13:00:00,87.33,87.5,87.24,87.37,63290.0,80.6261,80.783,80.543,80.663,63290.0
2022-12-16 13:30:00,87.37,87.53,87.01,87.04,31018.0,80.663,80.8107,80.3307,80.3583,31018.0
2022-12-16 14:00:00,87.02,87.5,87.02,87.26,37191.0,80.3399,80.783,80.3399,80.5615,37191.0
2022-12-16 14:30:00,87.24,87.76,87.13,87.71,67044.0,80.543,81.0231,80.4414,80.9769,67044.0
2022-12-16 15:00:00,87.7,87.98,87.63,87.92,80709.0,80.9677,81.2262,80.9031,81.1708,80709.0
2022-12-16 15:30:00,87.95,88.33,87.69,87.71,229609.0,81.1985,81.5493,80.9585,80.9769,229609.0
2022-12-19 09:30:00,87.45,88.06,87.19,87.62,27754.0,80.7369,81.3,80.4968,80.8938,27754.0
2022-12-19 10:00:00,87.58,87.96,87.51,87.9,23856.0,80.8569,81.2077,80.7923,81.1523,23856.0
2022-12-19 10:30:00,87.9,88.06,87.76,87.77,20603.0,81.1523,81.3,81.0231,81.0323,20603.0
2022-12-19 11:00:00,87.75,87.76,87.53,87.56,14248.0,81.0138,81.0231,80.8107,80.8384,14248.0
2022-12-19 11:30:00,87.56,87.62,87.39,87.59,14303.0,80.8384,80.8938,80.6815,80.8661,14303.0
2022-12-19 12:00:00,87.61,87.78,87.54,87.54,9999.0,80.8846,81.0415,80.82,80.82,9999.0
2022-12-19 12:30:00,87.56,87.8,87.46,87.79,8089.0,80.8384,81.06,80.7461,81.0508,8089.0
2022-12-19 13:00:00,87.81,87.83,87.67,87.76,9422.0,81.0692,81.0877,80.94,81.0231,9422.0
2022-12-19 13:30:00,87.72,87.78,87.41,87.42,12196.0,80.9861,81.0415,80.6999,80.7092,12196.0
2022-12-19 14:00:00,87.41,87.41,86.92,86.92,15997.0,80.6999,80.6999,80.2476,80.2476,15997.0
2022-12-19 14:30:00,86.92,86.98,86.74,86.84,15746.0,80.2476,80.303,80.0814,80.1737,15746.0
2022-12-19 15:00:00,86.86,87.05,86.78,86.83,25754.0,80.1922,80.3676,80.1183,80.1645,25754.0
2022-12-19 15:30:00,86.82,87.33,86.77,87.26,139823.0,80.1552,80.6261,80.1091,80.5615,139823.0
2022-12-20 09:30:00,87.32,87.32,86.66,87.0,17314.0,80.6169,80.6169,80.0075,80.3214,17314.0
2022-12-20 10:00:00,87.0,87.38,86.97,87.16,30024.0,80.3214,80.6722,80.2937,80.4691,30024.0
2022-12-20 10:30:00,87.14,87.18,86.96,87.02,20154.0,80.4507,80.4876,80.2845,80.3399,20154.0
2022-12-20 11:00:00,86.99,87.13,86.81,86.81,24666.0,80.3122,80.4414,80.146,80.146,24666.0
2022-12-20 11:30:00,86.8,86.92,86.75,86.92,15127.0,80.1368,80.2476,80.0906,80.2476,15127.0
2022-12-20 12:00:00,86.91,87.19,86.86,87.15,17362.0,80.2383,80.4968,80.1922,80.4599,17362.0
2022-12-20 12:30:00,87.11,87.3,87.09,87.26,10644.0,80.423,80.5984,80.4045,80.5615,10644.0
2022-12-20 13:00:00,87.27,87.33,87.15,87.23,12892.0,80.5707,80.6261,80.4599,80.5338,12892.0
2022-12-20 13:30:00,87.22,87.35,87.16,87.32,56112.0,80.5245,80.6446,80.4691,80.6169,56112.0
2022-12-20 14:00:00,87.35,87.53,87.35,87.51,13678.0,80.6446,80.8107,80.6446,80.7923,13678.0
2022-12-20 14:30:00,87.5,87.51,87.28,87.36,20895.0,80.783,80.7923,80.5799,80.6538,20895.0
2022-12-20 15:00:00,87.38,87.48,87.27,87.47,18832.0,80.6722,80.7646,80.5707,80.7553,18832.0
2022-12-20 15:30:00,87.5,87.59,87.12,87.2,61521.0,80.783,80.8661,80.4322,80.5061,61521.0
2022-12-21 09:30:00,87.31,87.64,87.14,87.58,49584.0,80.6076,80.9123,80.4507,80.8569,49584.0
2022-12-21 10:00:00,87.59,88.1,87.58,88.1,42085.0,80.8661,81.337,80.8569,81.337,42085.0
2022-12-21 10:30:00,88.11,88.24,88.06,88.2,33610.0,81.3462,81.4662,81.3,81.4293,33610.0
2022-12-21 11:00:00,88.23,88.34,88.1,88.19,31308.0,81.457,81.5586,81.337,81.4201,31308.0
2022-12-21 11:30:00,88.2,88.26,87.77,87.88,12817.0,81.4293,81.4847,81.0323,81.1339,12817.0
2022-12-21 12:00:00,87.88,88.03,87.8,88.01,13154.0,81.1339,81.2724,81.06,81.2539,13154.0
2022-12-21 12:30:00,87.97,88.01,87.84,87.95,18458.0,81.217,81.2539,81.0969,81.1985,18458.0
2022-12-21 13:00:00,87.98,88.07,87.9,87.99,15441.0,81.2262,81.3093,81.1523,81.2354,15441.0
2022-12-21 13:30:00,88.02,88.3,88.02,88.24,19330.0,81.2631,81.5216,81.2631,81.4662,19330.0
2022-12-21 14:00:00,88.26,88.47,88.18,88.23,27133.0,81.4847,81.6786,81.4108,81.457,27133.0
2022-12-21 14:30:00,88.23,88.31,88.1,88.17,32313.0,81.457,81.5309,81.337,81.4016,32313.0
2022-12-21 15:00:00,88.16,88.31,88.13,88.28,38133.0,81.3924,81.5309,81.3647,81.5032,38133.0
2022-12-21 15:30:00,88.28,88.63,88.28,88.61,158587.0,81.5032,81.8263,81.5032,81.8078,158587.0
2022-12-22 09:30:00,88.04,88.25,87.53,88.11,27396.0,81.2816,81.4755,80.8107,81.3462,27396.0
2022-12-22 10:00:00,88.16,88.26,87.84,87.95,22318.0,81.3924,81.4847,81.0969,81.1985,22318.0
2022-12-22 10:30:00,87.91,88.11,87.85,88.02,16505.0,81.1616,81.3462,81.1062,81.2631,16505.0
2022-12-22 11:00:00,88.0,88.15,87.95,88.01,17336.0,81.2447,81.3831,81.1985,81.2539,17336.0
2022-12-22 11:30:00,88.04,88.11,87.87,88.04,13531.0,81.2816,81.3462,81.1246,81.2816,13531.0
2022-12-22 12:00:00,88.04,88.06,87.41,87.47,15073.0,81.2816,81.3,80.6999,80.7553,15073.0
2022-12-22 12:30:00,87.45,87.47,87.16,87.27,14520.0,80.7369,80.7553,80.4691,80.5707,14520.0
2022-12-22 13:00:00,87.3,87.3,86.99,87.03,16361.0,80.5984,80.5984,80.3122,80.3491,16361.0
2022-12-22 13:30:00,86.98,87.05,86.76,87.04,18406.0,80.303,80.3676,80.0998,80.3583,18406.0
2022-12-22 14:00:00,87.02,87.32,87.01,87.32,22148.0,80.3399,80.6169,80.3307,80.6169,22148.0
2022-12-22 14:30:00,87.31,87.6,87.22,87.59,21295.0,80.6076,80.8754,80.5245,80.8661,21295.0
2022-12-22 15:00:00,87.6,87.98,87.53,87.96,24009.0,80.8754,81.2262,80.8107,81.2077,24009.0
2022-12-22 15:30:00,88.0,88.39,87.81,88.36,175778.0,81.2447,81.6047,81.0692,81.577,175778.0
2022-12-23 09:30:00,88.14,88.66,88.14,88.41,19630.0,81.3739,81.854,81.3739,81.6232,19630.0
2022-12-23 10:00:00,88.43,89.08,88.35,89.01,17934.0,81.6416,82.2417,81.5678,82.1771,17934.0
2022-12-23 10:30:00,88.98,89.25,88.98,89.08,15515.0,82.1494,82.3987,82.1494,82.2417,15515.0
2022-12-23 11:00:00,89.07,89.15,88.91,88.94,38673.0,82.2325,82.3064,82.0848,82.1125,38673.0
2022-12-23 11:30:00,88.96,89.19,88.92,89.19,24200.0,82.131,82.3433,82.094,82.3433,24200.0
2022-12-23 12:00:00,89.22,89.39,89.12,89.24,16984.0,82.371,82.5279,82.2787,82.3895,16984.0
2022-12-23 12:30:00,89.26,89.36,89.24,89.33,16554.0,82.4079,82.5003,82.3895,82.4726,16554.0
2022-12-23 13:00:00,89.34,89.5,89.28,89.45,27186.0,82.4818,82.6295,82.4264,82.5833,27186.0
2022-12-23 13:30:00,89.46,89.49,89.18,89.18,26967.0,82.5926,82.6203,82.3341,82.3341,26967.0
2022-12-23 14:00:00,89.17,89.37,89.09,89.31,17767.0,82.3248,82.5095,82.251,82.4541,17767.0
2022-12-23 14:30:00,89.3,89.5,89.3,89.47,21913.0,82.4449,82.6295,82.4449,82.6018,21913.0
2022-12-23 15:00:00,89.48,89.6,89.41,89.46,26998.0,82.611,82.7218,82.5464,82.5926,26998.0
2022-12-23 15:30:00,89.47,89.65,89.31,89.54,196161.0,82.6018,82.768,82.4541,82.6664,196161.0
2022-12-27 09:30:00,89.77,89.83,89.53,89.55,17201.0,82.8788,82.9342,82.6572,82.6757,17201.0
2022-12-27 10:00:00,89.54,89.79,89.2,89.63,25287.0,82.6664,82.8972,82.3525,82.7495,25287.0
2022-12-27 10:30:00,89.6,89.74,89.51,89.51,11915.0,82.7218,82.8511,82.6387,82.6387,11915.0
2022-12-27 11:00:00,89.51,89.86,89.49,89.78,54756.0,82.6387,82.9619,82.6203,82.888,54756.0
2022-12-27 11:30:00,89.79,90.0,89.78,89.86,25038.0,82.8972,83.0911,82.888,82.9619,25038.0
2022-12-27 12:00:00,89.89,90.07,89.88,89.93,8537.0,82.9896,83.1557,82.9803,83.0265,8537.0
2022-12-27 12:30:00,89.94,90.05,89.85,89.88,6913.0,83.0357,83.1373,82.9526,82.9803,6913.0
2022-12-27 13:00:00,89.91,90.09,89.91,90.02,12687.0,83.008,83.1742,83.008,83.1096,12687.0
2022-12-27 13:30:00,90.01,90.07,89.81,89.82,11810.0,83.1004,83.1557,82.9157,82.9249,11810.0
2022-12-27 14:00:00,89.81,89.95,89.78,89.83,12494.0,82.9157,83.045,82.888,82.9342,12494.0
2022-12-27 14:30:00,89.86,90.02,89.82,90.0,11606.0,82.9619,83.1096,82.9249,83.0911,11606.0
2022-12-27 15:00:00,90.01,90.3,89.98,90.28,24590.0,83.1004,83.3681,83.0727,83.3496,24590.0
2022-12-27 15:30:00,90.29,90.4,90.11,90.28,127611.0,83.3589,83.4604,83.1927,83.3496,127611.0
2022-12-28 09:30:00,90.49,90.92,90.19,90.54,33632.0,83.5435,83.9405,83.2665,83.5897,33632.0
2022-12-28 10:00:00,90.53,90.64,90.0,90.07,28808.0,83.5804,83.682,83.0911,83.1557,28808.0
2022-12-28 10:30:00,90.04,90.18,89.98,90.02,30292.0,83.1281,83.2573,83.0727,83.1096,30292.0
2022-12-28 11:00:00,90.04,90.15,89.97,90.03,74578.0,83.1281,83.2296,83.0634,83.1188,74578.0
2022-12-28 11:30:00,90.03,90.34,90.0,90.17,37840.0,83.1188,83.405,83.0911,83.2481,37840.0
2022-12-28 12:00:00,90.14,90.15,89.71,89.86,92272.0,83.2204,83.2296,82.8234,82.9619,92272.0
2022-12-28 12:30:00,89.85,90.0,89.72,89.94,20770.0,82.9526,83.0911,82.8326,83.0357,20770.0
2022-12-28 13:00:00,89.92,90.05,89.88,89.94,15415.0,83.0173,83.1373,82.9803,83.0357,15415.0
2022-12-28 13:30:00,89.93,89.97,89.75,89.84,20281.0,83.0265,83.0634,82.8603,82.9434,20281.0
2022-12-28 14:00:00,89.82,89.99,89.78,89.93,15112.0,82.9249,83.0819,82.888,83.0265,15112.0
2022-12-28 14:30:00,89.93,90.18,89.89,89.93,15630.0,83.0265,83.2573,82.9896,83.0265,15630.0
2022-12-28 15:00:00,89.94,89.94,89.42,89.56,24704.0,83.0357,83.0357,82.5556,82.6849,24704.0
2022-12-28 15:30:00,89.54,89.67,89.27,89.35,85934.0,82.6664,82.7865,82.4172,82.491,85934.0
2022-12-29 09:30:00,89.96,90.34,89.74,90.34,17279.0,83.0542,83.405,82.8511,83.405,17279.0
2022-12-29 10:00:00,90.35,90.4,90.22,90.26,21199.0,83.4143,83.4604,83.2942,83.3312,21199.0
2022-12-29 10:30:00,90.26,90.43,90.21,90.24,14858.0,83.3312,83.4881,83.285,83.3127,14858.0
2022-12-29 11:00:00,90.2,90.2,89.84,89.87,43392.0,83.2758,83.2758,82.9434,82.9711,43392.0
2022-12-29 11:30:00,89.89,90.26,89.89,90.17,18610.0,82.9896,83.3312,82.9896,83.2481,18610.0
2022-12-29 12:00:00,90.16,90.37,90.14,90.3,21756.0,83.2388,83.4327,83.2204,83.3681,21756.0
2022-12-29 12:30:00,90.32,90.4,90.25,90.4,20548.0,83.3866,83.4604,83.3219,83.4604,20548.0
2022-12-29 13:00:00,90.4,90.4,90.14,90.28,20905.0,83.4604,83.4604,83.2204,83.3496,20905.0
2022-12-29 13:30:00,90.3,90.39,90.28,90.32,16862.0,83.3681,83.4512,83.3496,83.3866,16862.0
2022-12-29 14:00:00,90.33,90.41,90.12,90.13,17820.0,83.3958,83.4696,83.2019,83.2111,17820.0
2022-12-29 14:30:00,90.1,90.29,90.06,90.18,41227.0,83.1834,83.3589,83.1465,83.2573,41227.0
2022-12-29 15:00:00,90.16,90.29,89.94,89.94,27563.0,83.2388,83.3589,83.0357,83.0357,27563.0
2022-12-29 15:30:00,89.93,90.2,89.81,90.03,100674.0,83.0265,83.2758,82.9157,83.1188,100674.0
2022-12-30 09:30:00,90.13,90.35,89.58,89.76,41725.0,83.2111,83.4143,82.7034,82.8695,41725.0
2022-12-30 10:00:00,89.74,89.96,89.55,89.87,13923.0,82.8511,83.0542,82.6757,82.9711,13923.0
2022-12-30 10:30:00,89.87,89.88,89.37,89.44,16858.0,82.9711,82.9803,82.5095,82.5741,16858.0
2022-12-30 11:00:00,89.45,89.46,89.28,89.34,19094.0,82.5833,82.5926,82.4264,82.4818,19094.0
2022-12-30 11:30:00,89.29,89.52,89.23,89.3,14187.0,82.4356,82.648,82.3802,82.4449,14187.0
2022-12-30 12:00:00,89.31,89.37,89.23,89.35,7206.0,82.4541,82.5095,82.3802,82.491,7206.0
2022-12-30 12:30:00,89.33,89.33,89.19,89.21,10203.0,82.4726,82.4726,82.3433,82.3618,10203.0
2022-12-30 13:00:00,89.31,89.32,88.72,88.83,12573.0,82.4541,82.4633,81.9094,82.0109,12573.0
2022-12-30 13:30:00,88.88,88.96,88.64,88.65,9318.0,82.0571,82.131,81.8355,81.8448,9318.0
2022-12-30 14:00:00,88.62,88.69,88.25,88.31,15718.0,81.8171,81.8817,81.4755,81.5309,15718.0
2022-12-30 14:30:00,88.31,88.39,88.17,88.2,11915.0,81.5309,81.6047,81.4016,81.4293,11915.0
2022-12-30 15:00:00,88.2,88.63,88.16,88.5,18024.0,81.4293,81.8263,81.3924,81.7063,18024.0
2022-12-30 15:30:00,88.48,89.13,88.44,88.91,86819.0,81.6878,82.2879,81.6509,82.0848,86819.0
2023-01-03 09:30:00,88.99,89.35,88.35,88.52,92415.0,82.1587,82.491,81.5678,81.7247,92415.0
2023-01-03 10:00:00,88.54,88.54,87.39,87.63,30445.0,81.7432,81.7432,80.6815,80.9031,30445.0
2023-01-03 10:30:00,87.54,88.25,87.51,88.23,26553.0,80.82,81.4755,80.7923,81.457,26553.0
2023-01-03 11:00:00,88.31,88.5,87.64,87.71,21051.0,81.5309,81.7063,80.9123,80.9769,21051.0
2023-01-03 11:30:00,87.74,87.86,87.55,87.85,11263.0,81.0046,81.1154,80.8292,81.1062,11263.0
2023-01-03 12:00:00,87.91,88.02,87.79,87.93,12410.0,81.1616,81.2631,81.0508,81.18,12410.0
2023-01-03 12:30:00,87.89,88.13,87.68,87.84,14981.0,81.1431,81.3647,80.9492,81.0969,14981.0
2023-01-03 13:00:00,87.83,88.32,87.74,88.31,11880.0,81.0877,81.5401,81.0046,81.5309,11880.0
2023-01-03 13:30:00,88.31,88.67,88.25,88.53,15862.0,81.5309,81.8632,81.4755,81.734,15862.0
2023-01-03 14:00:00,88.53,88.58,88.33,88.34,16963.0,81.734,81.7801,81.5493,81.5586,16963.0
2023-01-03 14:30:00,88.33,88.68,88.24,88.51,20599.0,81.5493,81.8725,81.4662,81.7155,20599.0
2023-01-03 15:00:00,88.54,88.64,88.27,88.48,29768.0,81.7432,81.8355,81.4939,81.6878,29768.0
2023-01-03 15:30:00,88.5,88.63,88.35,88.48,202966.0,81.7063,81.8263,81.5678,81.6878,202966.0
2023-01-04 09:30:00,88.94,89.39,88.68,89.39,86022.0,82.1125,82.5279,81.8725,82.5279,86022.0
2023-01-04 10:00:00,89.38,89.5,88.76,88.99,107418.0,82.5187,82.6295,81.9463,82.1587,107418.0
2023-01-04 10:30:00,88.97,89.35,88.89,89.34,51733.0,82.1402,82.491,82.0663,82.4818,51733.0
2023-01-04 11:00:00,89.4,89.58,89.4,89.44,43832.0,82.5372,82.7034,82.5372,82.5741,43832.0
2023-01-04 11:30:00,89.45,90.04,89.37,89.95,43146.0,82.5833,83.1281,82.5095,83.045,43146.0
2023-01-04 12:00:00,89.94,89.98,89.66,89.67,23393.0,83.0357,83.0727,82.7772,82.7865,23393.0
2023-01-04 12:30:00,89.66,89.85,89.38,89.38,26770.0,82.7772,82.9526,82.5187,82.5187,26770.0
2023-01-04 13:00:00,89.37,89.62,89.35,89.46,30890.0,82.5095,82.7403,82.491,82.5926,30890.0
2023-01-04 13:30:00,89.47,89.5,89.04,89.04,38964.0,82.6018,82.6295,82.2048,82.2048,38964.0
2023-01-04 14:00:00,89.04,89.28,88.63,88.64,51044.0,82.2048,82.4264,81.8263,81.8355,51044.0
2023-01-04 14:30:00,88.64,88.84,88.39,88.68,39288.0,81.8355,82.0202,81.6047,81.8725,39288.0
2023-01-04 15:00:00,88.68,88.96,88.68,88.73,51504.0,81.8725,82.131,81.8725,81.9186,51504.0
2023-01-04 15:30:00,88.73,88.96,88.28,88.94,191765.0,81.9186,82.131,81.5032,82.1125,191765.0
2023-01-05 09:30:00,88.14,88.61,87.33,87.38,24237.0,81.3739,81.8078,80.6261,80.6722,24237.0
2023-01-05 10:00:00,87.29,87.39,86.43,86.67,24263.0,80.5892,80.6815,79.7952,80.0168,24263.0
2023-01-05 10:30:00,86.64,86.72,86.2,86.28,46729.0,79.9891,80.0629,79.5828,79.6567,46729.0
2023-01-05 11:00:00,86.28,86.47,86.15,86.45,51969.0,79.6567,79.8321,79.5367,79.8136,51969.0
2023-01-05 11:30:00,86.45,86.55,86.27,86.32,55084.0,79.8136,79.906,79.6475,79.6936,55084.0
2023-01-05 12:00:00,86.26,86.53,86.21,86.37,43954.0,79.6382,79.8875,79.5921,79.7398,43954.0
2023-01-05 12:30:00,86.36,86.66,86.36,86.64,25484.0,79.7305,80.0075,79.7305,79.9891,25484.0
2023-01-05 13:00:00,86.64,86.86,86.4,86.79,48930.0,79.9891,80.1922,79.7675,80.1275,48930.0
2023-01-05 13:30:00,86.8,86.84,86.55,86.58,37120.0,80.1368,80.1737,79.906,79.9337,37120.0
2023-01-05 14:00:00,86.59,86.78,86.34,86.36,40855.0,79.9429,80.1183,79.7121,79.7305,40855.0
2023-01-05 14:30:00,86.36,86.63,86.35,86.48,37525.0,79.7305,79.9798,79.7213,79.8413,37525.0
2023-01-05 15:00:00,86.45,86.45,85.96,85.96,45426.0,79.8136,79.8136,79.3613,79.3613,45426.0
2023-01-05 15:30:00,85.93,86.14,85.67,86.01,257704.0,79.3336,79.5274,79.0935,79.4074,257704.0
2023-01-06 09:30:00,86.79,87.45,86.57,87.16,139483.0,80.1275,80.7369,79.9244,80.4691,139483.0
2023-01-06 10:00:00,87.26,87.87,87.2,87.66,84994.0,80.5615,81.1246,80.5061,80.9308,84994.0
2023-01-06 10:30:00,87.62,88.39,87.59,88.25,61484.0,80.8938,81.6047,80.8661,81.4755,61484.0
2023-01-06 11:00:00,88.26,88.47,88.23,88.25,50144.0,81.4847,81.6786,81.457,81.4755,50144.0
2023-01-06 11:30:00,88.28,88.54,88.21,88.38,42422.0,81.5032,81.7432,81.4385,81.5955,42422.0
2023-01-06 12:00:00,88.4,88.41,87.9,87.98,29947.0,81.6139,81.6232,81.1523,81.2262,29947.0
2023-01-06 12:30:00,88.0,88.09,87.7,87.71,24694.0,81.2447,81.3277,80.9677,80.9769,24694.0
2023-01-06 13:00:00,87.69,87.74,87.56,87.67,26983.0,80.9585,81.0046,80.8384,80.94,26983.0
2023-01-06 13:30:00,87.67,87.91,87.58,87.91,59494.0,80.94,81.1616,80.8569,81.1616,59494.0
2023-01-06 14:00:00,87.91,88.14,87.88,87.98,45690.0,81.1616,81.3739,81.1339,81.2262,45690.0
2023-01-06 14:30:00,87.97,88.28,87.97,88.23,40100.0,81.217,81.5032,81.217,81.457,40100.0
2023-01-06 15:00:00,88.21,88.57,88.21,88.31,42501.0,81.4385,81.7709,81.4385,81.5309,42501.0
2023-01-06 15:30:00,88.3,88.49,88.13,88.33,210181.0,81.5216,81.697,81.3647,81.5493,210181.0
2023-01-09 09:30:00,88.06,88.78,88.06,88.78,66415.0,81.3,81.9648,81.3,81.9648,66415.0
2023-01-09 10:00:00,88.83,89.23,88.69,88.98,71451.0,82.0109,82.3802,81.8817,82.1494,71451.0
2023-01-09 10:30:00,88.98,89.26,88.84,88.97,38966.0,82.1494,82.4079,82.0202,82.1402,38966.0
2023-01-09 11:00:00,88.97,89.37,88.94,89.27,23079.0,82.1402,82.5095,82.1125,82.4172,23079.0
2023-01-09 11:30:00,89.28,89.82,89.22,89.81,26721.0,82.4264,82.9249,82.371,82.9157,26721.0
2023-01-09 12:00:00,89.84,89.87,89.25,89.38,23185.0,82.9434,82.9711,82.3987,82.5187,23185.0
2023-01-09 12:30:00,89.37,89.46,89.17,89.46,19421.0,82.5095,82.5926,82.3248,82.5926,19421.0
2023-01-09 13:00:00,89.42,89.45,89.26,89.37,21680.0,82.5556,82.5833,82.4079,82.5095,21680.0
2023-01-09 13:30:00,89.36,89.5,89.17,89.4,33769.0,82.5003,82.6295,82.3248,82.5372,33769.0
2023-01-09 14:00:00,89.43,89.64,89.4,89.45,22459.0,82.5649,82.7588,82.5372,82.5833,22459.0
2023-01-09 14:30:00,89.45,89.72,89.39,89.48,22202.0,82.5833,82.8326,82.5279,82.611,22202.0
2023-01-09 15:00:00,89.5,89.75,89.41,89.47,37172.0,82.6295,82.8603,82.5464,82.6018,37172.0
2023-01-09 15:30:00,89.42,89.77,89.37,89.4,185834.0,82.5556,82.8788,82.5095,82.5372,185834.0
2023-01-10 09:30:00,89.38,89.39,88.9,88.96,36218.0,82.5187,82.5279,82.0756,82.131,36218.0
2023-01-10 10:00:00,88.98,89.15,88.57,88.65,27452.0,82.1494,82.3064,81.7709,81.8448,27452.0
2023-01-10 10:30:00,88.69,88.74,88.4,88.66,28610.0,81.8817,81.9278,81.6139,81.854,28610.0
2023-01-10 11:00:00,88.66,88.81,88.37,88.41,25859.0,81.854,81.9925,81.5863,81.6232,25859.0
2023-01-10 11:30:00,88.45,88.45,88.25,88.39,17383.0,81.6601,81.6601,81.4755,81.6047,17383.0
2023-01-10 12:00:00,88.33,88.41,88.19,88.33,13558.0,81.5493,81.6232,81.4201,81.5493,13558.0
2023-01-10 12:30:00,88.33,88.56,88.23,88.5,21646.0,81.5493,81.7617,81.457,81.7063,21646.0
2023-01-10 13:00:00,88.52,88.62,88.37,88.4,21248.0,81.7247,81.8171,81.5863,81.6139,21248.0
2023-01-10 13:30:00,88.4,88.61,88.4,88.58,23118.0,81.6139,81.8078,81.6139,81.7801,23118.0
2023-01-10 14:00:00,88.58,88.79,88.26,88.6,137063.0,81.7801,81.974,81.4847,81.7986,137063.0
2023-01-10 14:30:00,88.61,88.84,88.61,88.79,20814.0,81.8078,82.0202,81.8078,81.974,20814.0
2023-01-10 15:00:00,88.8,89.19,88.79,89.02,53653.0,81.9832,82.3433,81.974,82.1864,53653.0
2023-01-10 15:30:00,89.01,89.34,88.97,89.12,165469.0,82.1771,82.4818,82.1402,82.2787,165469.0
2023-01-11 09:30:00,89.28,90.47,89.18,90.41,92275.0,82.4264,83.525,82.3341,83.4696,92275.0
2023-01-11 10:00:00,90.47,90.61,90.23,90.25,61040.0,83.525,83.6543,83.3035,83.3219,61040.0
2023-01-11 10:30:00,90.25,90.61,90.1,90.48,94876.0,83.3219,83.6543,83.1834,83.5343,94876.0
2023-01-11 11:00:00,90.53,90.76,90.24,90.28,36383.0,83.5804,83.7928,83.3127,83.3496,36383.0
2023-01-11 11:30:00,90.26,90.37,90.08,90.1,63444.0,83.3312,83.4327,83.165,83.1834,63444.0
2023-01-11 12:00:00,90.13,90.17,89.98,90.12,22775.0,83.2111,83.2481,83.0727,83.2019,22775.0
2023-01-11 12:30:00,90.14,90.14,89.85,89.85,19535.0,83.2204,83.2204,82.9526,82.9526,19535.0
2023-01-11 13:00:00,89.84,90.05,89.75,90.04,29506.0,82.9434,83.1373,82.8603,83.1281,29506.0
2023-01-11 13:30:00,90.02,90.42,89.98,90.24,37488.0,83.1096,83.4789,83.0727,83.3127,37488.0
2023-01-11 14:00:00,90.26,90.3,89.92,90.09,27750.0,83.3312,83.3681,83.0173,83.1742,27750.0
2023-01-11 14:30:00,90.1,90.32,90.09,90.32,34598.0,83.1834,83.3866,83.1742,83.3866,34598.0
2023-01-11 15:00:00,90.34,90.54,90.29,90.39,44651.0,83.405,83.5897,83.3589,83.4512,44651.0
2023-01-11 15:30:00,90.38,90.67,90.24,90.6,216647.0,83.442,83.7097,83.3127,83.6451,216647.0
2023-01-12 09:30:00,90.92,90.92,90.14,90.4,22243.0,83.9405,83.9405,83.2204,83.4604,22243.0
2023-01-12 10:00:00,90.4,90.52,90.09,90.31,20133.0,83.4604,83.5712,83.1742,83.3773,20133.0
2023-01-12 10:30:00,90.27,90.49,90.09,90.36,36115.0,83.3404,83.5435,83.1742,83.4235,36115.0
2023-01-12 11:00:00,90.37,90.37,90.05,90.22,20530.0,83.4327,83.4327,83.1373,83.2942,20530.0
2023-01-12 11:30:00,90.22,90.23,89.94,90.12,14348.0,83.2942,83.3035,83.0357,83.2019,14348.0
2023-01-12 12:00:00,90.1,90.53,90.09,90.5,19788.0,83.1834,83.5804,83.1742,83.5527,19788.0
2023-01-12 12:30:00,90.5,90.56,90.2,90.37,41486.0,83.5527,83.6081,83.2758,83.4327,41486.0
2023-01-12 13:00:00,90.37,90.64,90.28,90.35,37062.0,83.4327,83.682,83.3496,83.4143,37062.0
2023-01-12 13:30:00,90.32,90.64,90.22,90.61,24438.0,83.3866,83.682,83.2942,83.6543,24438.0
2023-01-12 14:00:00,90.64,90.67,90.3,90.33,25947.0,83.682,83.7097,83.3681,83.3958,25947.0
2023-01-12 14:30:00,90.31,90.44,90.02,90.17,22637.0,83.3773,83.4973,83.1096,83.2481,22637.0
2023-01-12 15:00:00,90.21,90.23,89.71,89.74,52016.0,83.285,83.3035,82.8234,82.8511,52016.0
2023-01-12 15:30:00,89.71,89.99,89.59,89.73,194484.0,82.8234,83.0819,82.7126,82.8418,194484.0
2023-01-13 09:30:00,89.12,89.18,88.59,89.15,40261.0,82.2787,82.3341,81.7894,82.3064,40261.0
2023-01-13 10:00:00,89.11,89.51,88.98,89.24,49795.0,82.2694,82.6387,82.1494,82.3895,49795.0
2023-01-13 10:30:00,89.23,89.52,89.12,89.36,196779.0,82.3802,82.648,82.2787,82.5003,196779.0
2023-01-13 11:00:00,89.37,89.69,89.28,89.68,376989.0,82.5095,82.8049,82.4264,82.7957,376989.0
2023-01-13 11:30:00,89.63,89.63,89.34,89.45,124163.0,82.7495,82.7495,82.4818,82.5833,124163.0
2023-01-13 12:00:00,89.45,89.85,89.43,89.76,398064.0,82.5833,82.9526,82.5649,82.8695,398064.0
2023-01-13 12:30:00,89.76,89.81,89.43,89.48,86349.0,82.8695,82.9157,82.5649,82.611,86349.0
2023-01-13 13:00:00,89.5,89.58,89.35,89.41,67187.0,82.6295,82.7034,82.491,82.5464,67187.0
2023-01-13 13:30:00,89.38,89.69,89.33,89.67,47269.0,82.5187,82.8049,82.4726,82.7865,47269.0
2023-01-13 14:00:00,89.68,89.94,89.65,89.88,39237.0,82.7957,83.0357,82.768,82.9803,39237.0
2023-01-13 14:30:00,89.87,90.2,89.85,90.14,104875.0,82.9711,83.2758,82.9526,83.2204,104875.0
2023-01-13 15:00:00,90.13,90.34,89.82,89.87,149058.0,83.2111,83.405,82.9249,82.9711,149058.0
2023-01-13 15:30:00,89.87,90.22,89.84,90.16,243410.0,82.9711,83.2942,82.9434,83.2388,243410.0
2023-01-17 09:30:00,90.41,90.68,90.11,90.35,50187.0,83.4696,83.7189,83.1927,83.4143,50187.0
2023-01-17 10:00:00,90.33,90.46,89.85,90.11,71183.0,83.3958,83.5158,82.9526,83.1927,71183.0
2023-01-17 10:30:00,90.12,90.31,89.83,90.08,196428.0,83.2019,83.3773,82.9342,83.165,196428.0
2023-01-17 11:00:00,90.12,90.18,89.87,90.04,254886.0,83.2019,83.2573,82.9711,83.1281,254886.0
2023-01-17 11:30:00,90.01,90.02,89.59,89.74,46677.0,83.1004,83.1096,82.7126,82.8511,46677.0
2023-01-17 12:00:00,89.74,89.8,88.96,88.99,268755.0,82.8511,82.9065,82.131,82.1587,268755.0
2023-01-17 12:30:00,88.96,89.11,88.84,88.98,21899.0,82.131,82.2694,82.0202,82.1494,21899.0
2023-01-17 13:00:00,88.98,89.06,88.88,88.88,22088.0,82.1494,82.2233,82.0571,82.0571,22088.0
2023-01-17 13:30:00,88.91,89.24,88.9,89.2,22418.0,82.0848,82.3895,82.0756,82.3525,22418.0
2023-01-17 14:00:00,89.18,89.35,89.1,89.18,23799.0,82.3341,82.491,82.2602,82.3341,23799.0
2023-01-17 14:30:00,89.18,89.66,89.18,89.52,31199.0,82.3341,82.7772,82.3341,82.648,31199.0
2023-01-17 15:00:00,89.52,89.64,89.3,89.36,42362.0,82.648,82.7588,82.4449,82.5003,42362.0
2023-01-17 15:30:00,89.35,89.49,89.15,89.23,224253.0,82.491,82.6203,82.3064,82.3802,224253.0
2023-01-18 09:30:00,89.52,89.52,88.31,88.45,22978.0,82.648,82.648,81.5309,81.6601,22978.0
2023-01-18 10:00:00,88.46,88.48,88.07,88.14,145388.0,81.6693,81.6878,81.3093,81.3739,145388.0
2023-01-18 10:30:00,88.15,88.65,88.12,88.63,33150.0,81.3831,81.8448,81.3554,81.8263,33150.0
2023-01-18 11:00:00,88.65,88.67,87.56,87.59,77054.0,81.8448,81.8632,80.8384,80.8661,77054.0
2023-01-18 11:30:00,87.59,87.76,87.27,87.65,512113.0,80.8661,81.0231,80.5707,80.9215,512113.0
2023-01-18 12:00:00,87.65,87.96,87.35,87.4,72834.0,80.9215,81.2077,80.6446,80.6907,72834.0
2023-01-18 12:30:00,87.38,87.45,87.19,87.36,154070.0,80.6722,80.7369,80.4968,80.6538,154070.0
2023-01-18 13:00:00,87.37,87.47,86.89,87.02,173110.0,80.663,80.7553,80.2199,80.3399,173110.0
2023-01-18 13:30:00,87.0,87.53,86.98,87.28,198562.0,80.3214,80.8107,80.303,80.5799,198562.0
2023-01-18 14:00:00,87.28,87.45,87.08,87.09,27114.0,80.5799,80.7369,80.3953,80.4045,27114.0
2023-01-18 14:30:00,87.1,87.33,86.96,87.16,64165.0,80.4137,80.6261,80.2845,80.4691,64165.0
2023-01-18 15:00:00,87.13,87.32,86.99,86.99,44640.0,80.4414,80.6169,80.3122,80.3122,44640.0
2023-01-18 15:30:00,86.99,87.04,86.59,86.68,191387.0,80.3122,80.3583,79.9429,80.026,191387.0
2023-01-19 09:30:00,86.65,86.65,85.99,86.48,23293.0,79.9983,79.9983,79.389,79.8413,23293.0
2023-01-19 10:00:00,86.45,86.49,86.0,86.02,20221.0,79.8136,79.8506,79.3982,79.4166,20221.0
2023-01-19 10:30:00,86.06,86.16,85.74,85.93,86421.0,79.4536,79.5459,79.1581,79.3336,86421.0
2023-01-19 11:00:00,85.94,86.17,85.84,86.09,22150.0,79.3428,79.5551,79.2505,79.4813,22150.0
2023-01-19 11:30:00,86.14,86.2,85.85,85.98,27991.0,79.5274,79.5828,79.2597,79.3797,27991.0
2023-01-19 12:00:00,85.97,86.15,85.97,86.01,25356.0,79.3705,79.5367,79.3705,79.4074,25356.0
2023-01-19 12:30:00,86.0,86.12,85.97,86.12,32423.0,79.3982,79.509,79.3705,79.509,32423.0
2023-01-19 13:00:00,86.14,86.21,85.95,86.01,41721.0,79.5274,79.5921,79.352,79.4074,41721.0
2023-01-19 13:30:00,86.03,86.07,85.82,85.99,37930.0,79.4259,79.4628,79.232,79.389,37930.0
2023-01-19 14:00:00,86.0,86.01,85.76,85.87,63016.0,79.3982,79.4074,79.1766,79.2782,63016.0
2023-01-19 14:30:00,85.87,86.02,85.75,85.9,57229.0,79.2782,79.4166,79.1674,79.3059,57229.0
2023-01-19 15:00:00,85.92,86.07,85.88,85.94,29225.0,79.3243,79.4628,79.2874,79.3428,29225.0
2023-01-19 15:30:00,85.96,86.27,85.89,86.04,105537.0,79.3613,79.6475,79.2966,79.4351,105537.0
2023-01-20 09:30:00,85.99,86.0,85.14,85.3,171962.0,79.389,79.3982,78.6042,78.7519,171962.0
2023-01-20 10:00:00,85.28,85.44,84.95,85.44,23266.0,78.7335,78.8812,78.4288,78.8812,23266.0
2023-01-20 10:30:00,85.44,85.86,85.42,85.79,30722.0,78.8812,79.2689,78.8627,79.2043,30722.0
2023-01-20 11:00:00,85.8,85.87,85.6,85.81,23855.0,79.2135,79.2782,79.0289,79.2228,23855.0
2023-01-20 11:30:00,85.81,85.82,85.57,85.61,35715.0,79.2228,79.232,79.0012,79.0381,35715.0
2023-01-20 12:00:00,85.59,85.71,85.53,85.56,26757.0,79.0197,79.1304,78.9643,78.992,26757.0
2023-01-20 12:30:00,85.56,85.69,85.53,85.66,17929.0,78.992,79.112,78.9643,79.0843,17929.0
2023-01-20 13:00:00,85.66,85.84,85.58,85.76,28963.0,79.0843,79.2505,79.0104,79.1766,28963.0
2023-01-20 13:30:00,85.77,86.11,85.77,85.93,18394.0,79.1858,79.4997,79.1858,79.3336,18394.0
2023-01-20 14:00:00,85.94,86.1,85.82,86.03,13193.0,79.3428,79.4905,79.232,79.4259,13193.0
2023-01-20 14:30:00,86.04,86.22,86.04,86.2,38784.0,79.4351,79.6013,79.4351,79.5828,38784.0
2023-01-20 15:00:00,86.2,86.6,86.2,86.45,22592.0,79.5828,79.9521,79.5828,79.8136,22592.0
2023-01-20 15:30:00,86.48,86.74,86.41,86.65,92136.0,79.8413,80.0814,79.7767,79.9983,92136.0
2023-01-23 09:30:00,86.25,86.34,85.7,86.21,83469.0,79.629,79.7121,79.1212,79.5921,83469.0
2023-01-23 10:00:00,86.23,86.49,86.09,86.45,43344.0,79.6105,79.8506,79.4813,79.8136,43344.0
2023-01-23 10:30:00,86.46,86.6,86.3,86.55,44499.0,79.8229,79.9521,79.6752,79.906,44499.0
2023-01-23 11:00:00,86.58,86.94,86.57,86.58,55483.0,79.9337,80.266,79.9244,79.9337,55483.0
2023-01-23 11:30:00,86.57,86.68,86.49,86.61,19164.0,79.9244,80.026,79.8506,79.9614,19164.0
2023-01-23 12:00:00,86.65,86.65,86.38,86.57,18647.0,79.9983,79.9983,79.749,79.9244,18647.0
2023-01-23 12:30:00,86.59,86.67,86.45,86.67,21333.0,79.9429,80.0168,79.8136,80.0168,21333.0
2023-01-23 13:00:00,86.7,86.87,86.64,86.77,280533.0,80.0444,80.2014,79.9891,80.1091,280533.0
2023-01-23 13:30:00,86.79,86.92,86.56,86.79,74166.0,80.1275,80.2476,79.9152,80.1275,74166.0
2023-01-23 14:00:00,86.79,86.79,86.23,86.23,31462.0,80.1275,80.1275,79.6105,79.6105,31462.0
2023-01-23 14:30:00,86.24,86.36,85.88,85.93,44454.0,79.6198,79.7305,79.2874,79.3336,44454.0
2023-01-23 15:00:00,85.93,86.06,85.79,85.87,53083.0,79.3336,79.4536,79.2043,79.2782,53083.0
2023-01-23 15:30:00,85.91,86.06,85.75,85.97,193124.0,79.3151,79.4536,79.1674,79.3705,193124.0
2023-01-24 09:30:00,85.97,86.05,84.98,85.12,71480.0,79.3705,79.4443,78.4565,78.5857,71480.0
2023-01-24 10:00:00,85.11,85.79,85.03,85.67,42431.0,78.5765,79.2043,78.5026,79.0935,42431.0
2023-01-24 10:30:00,85.65,86.2,85.65,85.99,24200.0,79.0751,79.5828,79.0751,79.389,24200.0
2023-01-24 11:00:00,86.04,86.06,85.56,85.87,66340.0,79.4351,79.4536,78.992,79.2782,66340.0
2023-01-24 11:30:00,85.87,86.17,85.87,86.13,53288.0,79.2782,79.5551,79.2782,79.5182,53288.0
2023-01-24 12:00:00,86.13,86.22,85.9,86.06,39423.0,79.5182,79.6013,79.3059,79.4536,39423.0
2023-01-24 12:30:00,86.03,86.15,85.94,86.15,14045.0,79.4259,79.5367,79.3428,79.5367,14045.0
2023-01-24 13:00:00,86.14,86.45,86.11,86.44,22015.0,79.5274,79.8136,79.4997,79.8044,22015.0
2023-01-24 13:30:00,86.44,86.52,86.25,86.42,36778.0,79.8044,79.8783,79.629,79.7859,36778.0
2023-01-24 14:00:00,86.43,86.47,86.25,86.47,30285.0,79.7952,79.8321,79.629,79.8321,30285.0
2023-01-24 14:30:00,86.47,86.8,86.47,86.8,27545.0,79.8321,80.1368,79.8321,80.1368,27545.0
2023-01-24 15:00:00,86.8,86.83,86.55,86.66,38362.0,80.1368,80.1645,79.906,80.0075,38362.0
2023-01-24 15:30:00,86.65,86.65,86.34,86.46,161068.0,79.9983,79.9983,79.7121,79.8229,161068.0
2023-01-25 09:30:00,85.82,86.05,85.51,85.9,27521.0,79.232,79.4443,78.9458,79.3059,27521.0
2023-01-25 10:00:00,85.91,86.46,85.91,86.09,101260.0,79.3151,79.8229,79.3151,79.4813,101260.0
2023-01-25 10:30:00,86.08,86.27,85.94,86.04,40356.0,79.472,79.6475,79.3428,79.4351,40356.0
2023-01-25 11:00:00,86.03,86.19,85.67,86.15,253180.0,79.4259,79.5736,79.0935,79.5367,253180.0
2023-01-25 11:30:00,86.18,86.19,85.85,86.01,41530.0,79.5644,79.5736,79.2597,79.4074,41530.0
2023-01-25 12:00:00,86.02,86.03,85.68,85.8,59203.0,79.4166,79.4259,79.1027,79.2135,59203.0
2023-01-25 12:30:00,85.85,86.07,85.85,86.0,33114.0,79.2597,79.4628,79.2597,79.3982,33114.0
2023-01-25 13:00:00,86.01,86.39,85.96,86.35,68432.0,79.4074,79.7582,79.3613,79.7213,68432.0
2023-01-25 13:30:00,86.36,86.43,86.21,86.36,39850.0,79.7305,79.7952,79.5921,79.7305,39850.0
2023-01-25 14:00:00,86.36,86.7,86.29,86.3,54064.0,79.7305,80.0444,79.6659,79.6752,54064.0
2023-01-25 14:30:00,86.38,86.51,86.24,86.37,51323.0,79.749,79.869,79.6198,79.7398,51323.0
2023-01-25 15:00:00,86.36,86.73,86.35,86.73,114106.0,79.7305,80.0721,79.7213,80.0721,114106.0
2023-01-25 15:30:00,86.74,86.91,86.61,86.9,183114.0,80.0814,80.2383,79.9614,80.2291,183114.0
2023-01-26 09:30:00,86.73,86.96,86.56,86.79,38750.0,80.0721,80.2845,79.9152,80.1275,38750.0
2023-01-26 10:00:00,86.82,87.19,86.78,87.1,28656.0,80.1552,80.4968,80.1183,80.4137,28656.0
2023-01-26 10:30:00,87.09,87.1,86.67,86.89,23532.0,80.4045,80.4137,80.0168,80.2199,23532.0
2023-01-26 11:00:00,86.89,87.16,86.83,87.0,72234.0,80.2199,80.4691,80.1645,80.3214,72234.0
2023-01-26 11:30:00,87.0,87.16,86.92,87.16,44392.0,80.3214,80.4691,80.2476,80.4691,44392.0
2023-01-26 12:00:00,87.17,87.46,87.15,87.36,64781.0,80.4784,80.7461,80.4599,80.6538,64781.0
2023-01-26 12:30:00,87.36,87.58,87.21,87.25,78882.0,80.6538,80.8569,80.5153,80.5522,78882.0
2023-01-26 13:00:00,87.21,87.31,87.06,87.24,22165.0,80.5153,80.6076,80.3768,80.543,22165.0
2023-01-26 13:30:00,87.24,87.54,87.23,87.33,42895.0,80.543,80.82,80.5338,80.6261,42895.0
2023-01-26 14:00:00,87.3,87.51,87.21,87.4,43418.0,80.5984,80.7923,80.5153,80.6907,43418.0
2023-01-26 14:30:00,87.42,87.49,87.16,87.16,38142.0,80.7092,80.7738,80.4691,80.4691,38142.0
2023-01-26 15:00:00,87.14,87.53,87.14,87.44,79431.0,80.4507,80.8107,80.4507,80.7276,79431.0
2023-01-26 15:30:00,87.4,87.49,87.25,87.44,136826.0,80.6907,80.7738,80.5522,80.7276,136826.0
2023-01-27 09:30:00,87.23,87.58,86.96,87.21,56970.0,80.5338,80.8569,80.2845,80.5153,56970.0
2023-01-27 10:00:00,87.18,87.58,86.93,87.52,64674.0,80.4876,80.8569,80.2568,80.8015,64674.0
2023-01-27 10:30:00,87.53,87.58,87.12,87.17,75340.0,80.8107,80.8569,80.4322,80.4784,75340.0
2023-01-27 11:00:00,87.19,87.23,86.99,87.15,41688.0,80.4968,80.5338,80.3122,80.4599,41688.0
2023-01-27 11:30:00,87.17,87.69,87.17,87.66,29088.0,80.4784,80.9585,80.4784,80.9308,29088.0
2023-01-27 12:00:00,87.67,87.82,87.6,87.63,35239.0,80.94,81.0785,80.8754,80.9031,35239.0
2023-01-27 12:30:00,87.62,87.8,87.62,87.76,36067.0,80.8938,81.06,80.8938,81.0231,36067.0
2023-01-27 13:00:00,87.75,87.8,87.56,87.59,39011.0,81.0138,81.06,80.8384,80.8661,39011.0
2023-01-27 13:30:00,87.6,87.66,87.31,87.47,24985.0,80.8754,80.9308,80.6076,80.7553,24985.0
2023-01-27 14:00:00,87.48,87.63,87.48,87.59,18721.0,80.7646,80.9031,80.7646,80.8661,18721.0
2023-01-27 14:30:00,87.58,87.73,87.58,87.68,18633.0,80.8569,80.9954,80.8569,80.9492,18633.0
2023-01-27 15:00:00,87.68,87.71,87.45,87.52,29220.0,80.9492,80.9769,80.7369,80.8015,29220.0
2023-01-27 15:30:00,87.51,87.72,87.15,87.17,190920.0,80.7923,80.9861,80.4599,80.4784,190920.0
2023-01-30 09:30:00,86.93,87.27,86.9,87.13,158416.0,80.2568,80.5707,80.2291,80.4414,158416.0
2023-01-30 10:00:00,87.16,87.63,87.05,87.62,186903.0,80.4691,80.9031,80.3676,80.8938,186903.0
2023-01-30 10:30:00,87.63,87.71,87.19,87.23,24768.0,80.9031,80.9769,80.4968,80.5338,24768.0
2023-01-30 11:00:00,87.24,87.47,87.14,87.28,29518.0,80.543,80.7553,80.4507,80.5799,29518.0
2023-01-30 11:30:00,87.33,87.34,87.16,87.34,15618.0,80.6261,80.6353,80.4691,80.6353,15618.0
2023-01-30 12:00:00,87.34,87.45,87.28,87.3,22368.0,80.6353,80.7369,80.5799,80.5984,22368.0
2023-01-30 12:30:00,87.31,87.51,87.27,87.31,25341.0,80.6076,80.7923,80.5707,80.6076,25341.0
2023-01-30 13:00:00,87.29,87.5,87.16,87.42,43236.0,80.5892,80.783,80.4691,80.7092,43236.0
2023-01-30 13:30:00,87.45,87.45,87.18,87.27,33212.0,80.7369,80.7369,80.4876,80.5707,33212.0
2023-01-30 14:00:00,87.28,87.28,86.93,86.98,33781.0,80.5799,80.5799,80.2568,80.303,33781.0
2023-01-30 14:30:00,86.98,87.1,86.81,86.91,163963.0,80.303,80.4137,80.146,80.2383,163963.0
2023-01-30 15:00:00,86.93,87.13,86.92,87.03,48096.0,80.2568,80.4414,80.2476,80.3491,48096.0
2023-01-30 15:30:00,87.02,87.1,86.61,86.88,542333.0,80.3399,80.4137,79.9614,80.2106,542333.0
2023-01-31 09:30:00,87.17,87.3,86.13,86.15,60954.0,80.4784,80.5984,79.5182,79.5367,60954.0
2023-01-31 10:00:00,86.18,86.36,85.66,85.84,62337.0,79.5644,79.7305,79.0843,79.2505,62337.0
2023-01-31 10:30:00,85.87,86.13,85.82,85.93,221883.0,79.2782,79.5182,79.232,79.3336,221883.0
2023-01-31 11:00:00,85.95,86.12,85.79,85.97,219707.0,79.352,79.509,79.2043,79.3705,219707.0
2023-01-31 11:30:00,85.99,86.23,85.99,86.14,42638.0,79.389,79.6105,79.389,79.5274,42638.0
2023-01-31 12:00:00,86.12,86.34,86.08,86.2,57212.0,79.509,79.7121,79.472,79.5828,57212.0
2023-01-31 12:30:00,86.24,86.31,86.16,86.23,18757.0,79.6198,79.6844,79.5459,79.6105,18757.0
2023-01-31 13:00:00,86.24,86.37,86.21,86.3,39063.0,79.6198,79.7398,79.5921,79.6752,39063.0
2023-01-31 13:30:00,86.31,86.45,86.24,86.4,95756.0,79.6844,79.8136,79.6198,79.7675,95756.0
2023-01-31 14:00:00,86.41,86.51,86.33,86.48,81450.0,79.7767,79.869,79.7029,79.8413,81450.0
2023-01-31 14:30:00,86.48,86.6,86.32,86.42,85210.0,79.8413,79.9521,79.6936,79.7859,85210.0
2023-01-31 15:00:00,86.42,86.5,86.23,86.33,62743.0,79.7859,79.8598,79.6105,79.7029,62743.0
2023-01-31 15:30:00,86.35,86.84,86.34,86.82,464894.0,79.7213,80.1737,79.7121,80.1552,464894.0
2023-02-01 09:30:00,86.46,87.02,86.46,86.9,49751.0,79.8229,80.3399,79.8229,80.2291,49751.0
2023-02-01 10:00:00,86.82,86.89,86.44,86.58,51689.0,80.1552,80.2199,79.8044,79.9337,51689.0
2023-02-01 10:30:00,86.59,86.83,86.56,86.64,37085.0,79.9429,80.1645,79.9152,79.9891,37085.0
2023-02-01 11:00:00,86.65,86.97,86.56,86.91,94620.0,79.9983,80.2937,79.9152,80.2383,94620.0
2023-02-01 11:30:00,86.95,87.09,86.86,86.98,126518.0,80.2753,80.4045,80.1922,80.303,126518.0
2023-02-01 12:00:00,86.97,87.01,86.72,86.79,42892.0,80.2937,80.3307,80.0629,80.1275,42892.0
2023-02-01 12:30:00,86.81,86.82,86.57,86.7,42102.0,80.146,80.1552,79.9244,80.0444,42102.0
2023-02-01 13:00:00,86.72,86.85,86.62,86.76,45099.0,80.0629,80.1829,79.9706,80.0998,45099.0
2023-02-01 13:30:00,86.75,87.0,86.74,86.83,56867.0,80.0906,80.3214,80.0814,80.1645,56867.0
2023-02-01 14:00:00,86.69,86.86,86.46,86.69,81622.0,80.0352,80.1922,79.8229,80.0352,81622.0
2023-02-01 14:30:00,86.7,87.16,86.33,87.12,482646.0,80.0444,80.4691,79.7029,80.4322,482646.0
2023-02-01 15:00:00,87.17,87.66,87.12,87.49,130647.0,80.4784,80.9308,80.4322,80.7738,130647.0
2023-02-01 15:30:00,87.5,87.98,87.25,87.3,626173.0,80.783,81.2262,80.5522,80.5984,626173.0
2023-02-02 09:30:00,87.48,87.48,86.51,86.78,86214.0,80.7646,80.7646,79.869,80.1183,86214.0
2023-02-02 10:00:00,86.8,87.75,86.64,87.72,99123.0,80.1368,81.0138,79.9891,80.9861,99123.0
2023-02-02 10:30:00,87.74,88.32,87.74,87.98,99726.0,81.0046,81.5401,81.0046,81.2262,99726.0
2023-02-02 11:00:00,87.98,88.02,87.71,87.81,60596.0,81.2262,81.2631,80.9769,81.0692,60596.0
2023-02-02 11:30:00,87.82,87.96,87.69,87.69,52848.0,81.0785,81.2077,80.9585,80.9585,52848.0
2023-02-02 12:00:00,87.69,87.99,87.68,87.89,71085.0,80.9585,81.2354,80.9492,81.1431,71085.0
2023-02-02 12:30:00,87.88,87.98,87.63,87.67,88851.0,81.1339,81.2262,80.9031,80.94,88851.0
2023-02-02 13:00:00,87.67,87.78,87.26,87.26,45517.0,80.94,81.0415,80.5615,80.5615,45517.0
2023-02-02 13:30:00,87.27,87.42,87.11,87.35,61988.0,80.5707,80.7092,80.423,80.6446,61988.0
2023-02-02 14:00:00,87.35,87.39,86.73,86.82,57716.0,80.6446,80.6815,80.0721,80.1552,57716.0
2023-02-02 14:30:00,86.83,86.97,86.55,86.91,78347.0,80.1645,80.2937,79.906,80.2383,78347.0
2023-02-02 15:00:00,86.91,87.28,86.82,87.27,82601.0,80.2383,80.5799,80.1552,80.5707,82601.0
2023-02-02 15:30:00,87.28,87.35,86.73,86.74,437834.0,80.5799,80.6446,80.0721,80.0814,437834.0
2023-02-03 09:30:00,86.26,86.49,84.69,84.8,98417.0,79.6382,79.8506,78.1887,78.2903,98417.0
2023-02-03 10:00:00,84.75,85.05,84.54,84.75,228978.0,78.2441,78.5211,78.0503,78.2441,228978.0
2023-02-03 10:30:00,84.75,84.89,84.43,84.64,112550.0,78.2441,78.3734,77.9487,78.1426,112550.0
2023-02-03 11:00:00,84.64,85.38,84.5,85.35,113700.0,78.1426,78.8258,78.0133,78.7981,113700.0
2023-02-03 11:30:00,85.36,85.65,84.91,85.01,140713.0,78.8073,79.0751,78.3919,78.4842,140713.0
2023-02-03 12:00:00,85.03,85.35,85.01,85.34,38822.0,78.5026,78.7981,78.4842,78.7888,38822.0
2023-02-03 12:30:00,85.36,85.45,85.05,85.14,44171.0,78.8073,78.8904,78.5211,78.6042,44171.0
2023-02-03 13:00:00,85.11,85.15,84.71,84.73,44047.0,78.5765,78.6134,78.2072,78.2257,44047.0
2023-02-03 13:30:00,84.69,84.93,84.65,84.91,54472.0,78.1887,78.4103,78.1518,78.3919,54472.0
2023-02-03 14:00:00,84.91,85.17,84.91,85.11,48870.0,78.3919,78.6319,78.3919,78.5765,48870.0
2023-02-03 14:30:00,85.09,85.41,84.97,85.26,47254.0,78.558,78.8535,78.4473,78.715,47254.0
2023-02-03 15:00:00,85.25,85.64,85.18,85.49,53063.0,78.7058,79.0658,78.6411,78.9273,53063.0
2023-02-03 15:30:00,85.51,85.66,85.22,85.31,530839.0,78.9458,79.0843,78.6781,78.7612,530839.0
2023-02-06 09:30:00,85.16,85.84,85.02,85.7,75407.0,78.6227,79.2505,78.4934,79.1212,75407.0
2023-02-06 10:00:00,85.7,85.71,85.19,85.3,100375.0,79.1212,79.1304,78.6504,78.7519,100375.0
2023-02-06 10:30:00,85.26,85.8,85.13,85.6,110851.0,78.715,79.2135,78.595,79.0289,110851.0
2023-02-06 11:00:00,85.58,85.71,85.38,85.52,59681.0,79.0104,79.1304,78.8258,78.955,59681.0
2023-02-06 11:30:00,85.52,85.52,85.15,85.23,59614.0,78.955,78.955,78.6134,78.6873,59614.0
2023-02-06 12:00:00,85.25,85.3,85.11,85.13,44035.0,78.7058,78.7519,78.5765,78.595,44035.0
2023-02-06 12:30:00,85.13,85.36,85.04,85.3,54856.0,78.595,78.8073,78.5119,78.7519,54856.0
2023-02-06 13:00:00,85.31,85.57,85.29,85.36,54505.0,78.7612,79.0012,78.7427,78.8073,54505.0
2023-02-06 13:30:00,85.36,85.5,85.29,85.33,75194.0,78.8073,78.9366,78.7427,78.7796,75194.0
2023-02-06 14:00:00,85.34,85.76,85.33,85.75,45708.0,78.7888,79.1766,78.7796,79.1674,45708.0
2023-02-06 14:30:00,85.75,85.97,85.65,85.83,89732.0,79.1674,79.3705,79.0751,79.2412,89732.0
2023-02-06 15:00:00,85.83,86.26,85.79,86.02,107596.0,79.2412,79.6382,79.2043,79.4166,107596.0
2023-02-06 15:30:00,86.03,86.21,85.82,85.89,361534.0,79.4259,79.5921,79.232,79.2966,361534.0
2023-02-07 09:30:00,85.42,85.71,85.1,85.62,111456.0,78.8627,79.1304,78.5673,79.0474,111456.0
2023-02-07 10:00:00,85.61,85.74,85.41,85.59,78927.0,79.0381,79.1581,78.8535,79.0197,78927.0
2023-02-07 10:30:00,85.59,85.72,85.35,85.43,39100.0,79.0197,79.1397,78.7981,78.8719,39100.0
2023-02-07 11:00:00,85.41,85.68,85.38,85.64,79700.0,78.8535,79.1027,78.8258,79.0658,79700.0
2023-02-07 11:30:00,85.65,85.74,85.59,85.72,90331.0,79.0751,79.1581,79.0197,79.1397,90331.0
2023-02-07 12:00:00,85.72,85.85,85.62,85.82,42171.0,79.1397,79.2597,79.0474,79.232,42171.0
2023-02-07 12:30:00,85.83,86.07,85.59,85.9,129971.0,79.2412,79.4628,79.0197,79.3059,129971.0
2023-02-07 13:00:00,85.93,86.02,85.5,85.52,110029.0,79.3336,79.4166,78.9366,78.955,110029.0
2023-02-07 13:30:00,85.5,85.5,85.09,85.25,85227.0,78.9366,78.9366,78.558,78.7058,85227.0
2023-02-07 14:00:00,85.26,85.88,85.26,85.55,72901.0,78.715,79.2874,78.715,78.9827,72901.0
2023-02-07 14:30:00,85.57,85.74,85.5,85.71,70145.0,79.0012,79.1581,78.9366,79.1304,70145.0
2023-02-07 15:00:00,85.71,85.92,85.63,85.87,61596.0,79.1304,79.3243,79.0566,79.2782,61596.0
2023-02-07 15:30:00,85.87,86.18,85.76,86.0,299032.0,79.2782,79.5644,79.1766,79.3982,299032.0
2023-02-08 09:30:00,85.6,85.6,84.91,85.55,91241.0,79.0289,79.0289,78.3919,78.9827,91241.0
2023-02-08 10:00:00,85.55,85.55,85.24,85.44,112395.0,78.9827,78.9827,78.6965,78.8812,112395.0
2023-02-08 10:30:00,85.46,85.57,85.08,85.14,117142.0,78.8996,79.0012,78.5488,78.6042,117142.0
2023-02-08 11:00:00,85.15,85.21,84.89,84.96,84094.0,78.6134,78.6688,78.3734,78.438,84094.0
2023-02-08 11:30:00,84.94,84.95,84.63,84.86,65350.0,78.4196,78.4288,78.1334,78.3457,65350.0
2023-02-08 12:00:00,84.87,84.91,84.42,84.47,22835.0,78.3549,78.3919,77.9395,77.9856,22835.0
2023-02-08 12:30:00,84.44,84.64,84.29,84.63,19400.0,77.9579,78.1426,77.8195,78.1334,19400.0
2023-02-08 13:00:00,84.64,84.75,84.6,84.61,21826.0,78.1426,78.2441,78.1057,78.1149,21826.0
2023-02-08 13:30:00,84.56,84.79,84.55,84.77,35742.0,78.0687,78.2811,78.0595,78.2626,35742.0
2023-02-08 14:00:00,84.79,84.95,84.62,84.77,65028.0,78.2811,78.4288,78.1241,78.2626,65028.0
2023-02-08 14:30:00,84.73,84.92,84.66,84.89,41818.0,78.2257,78.4011,78.161,78.3734,41818.0
2023-02-08 15:00:00,84.89,84.89,84.5,84.56,57564.0,78.3734,78.3734,78.0133,78.0687,57564.0
2023-02-08 15:30:00,84.57,84.81,84.43,84.73,176139.0,78.078,78.2995,77.9487,78.2257,176139.0
2023-02-09 09:30:00,84.57,85.37,84.57,85.1,83665.0,78.078,78.8165,78.078,78.5673,83665.0
2023-02-09 10:00:00,85.09,85.09,84.49,84.58,43941.0,78.558,78.558,78.0041,78.0872,43941.0
2023-02-09 10:30:00,84.57,84.79,84.55,84.63,50389.0,78.078,78.2811,78.0595,78.1334,50389.0
2023-02-09 11:00:00,84.65,84.75,84.5,84.57,31197.0,78.1518,78.2441,78.0133,78.078,31197.0
2023-02-09 11:30:00,84.54,84.58,84.31,84.41,25848.0,78.0503,78.0872,77.8379,77.9302,25848.0
2023-02-09 12:00:00,84.43,84.52,84.28,84.39,15830.0,77.9487,78.0318,77.8102,77.9118,15830.0
2023-02-09 12:30:00,84.39,84.39,84.14,84.14,14027.0,77.9118,77.9118,77.681,77.681,14027.0
2023-02-09 13:00:00,84.13,84.24,84.08,84.1,13017.0,77.6717,77.7733,77.6256,77.644,13017.0
2023-02-09 13:30:00,84.04,84.15,83.91,83.99,22019.0,77.5886,77.6902,77.4686,77.5425,22019.0
2023-02-09 14:00:00,84.01,84.08,83.93,84.03,18686.0,77.5609,77.6256,77.4871,77.5794,18686.0
2023-02-09 14:30:00,84.04,84.26,84.04,84.21,27671.0,77.5886,77.7918,77.5886,77.7456,27671.0
2023-02-09 15:00:00,84.23,84.23,83.7,83.73,26502.0,77.7641,77.7641,77.2747,77.3024,26502.0
2023-02-09 15:30:00,83.75,84.16,83.67,83.72,189274.0,77.3209,77.6994,77.247,77.2932,189274.0
2023-02-10 09:30:00,84.02,84.56,83.72,84.56,68456.0,77.5702,78.0687,77.2932,78.0687,68456.0
2023-02-10 10:00:00,84.51,84.99,84.46,84.98,27294.0,78.0226,78.4657,77.9764,78.4565,27294.0
2023-02-10 10:30:00,85.01,85.02,84.6,84.63,33258.0,78.4842,78.4934,78.1057,78.1334,33258.0
2023-02-10 11:00:00,84.61,84.8,84.6,84.72,15310.0,78.1149,78.2903,78.1057,78.2164,15310.0
2023-02-10 11:30:00,84.71,84.99,84.67,84.99,28647.0,78.2072,78.4657,78.1703,78.4657,28647.0
2023-02-10 12:00:00,85.0,85.14,84.8,85.1,36506.0,78.4749,78.6042,78.2903,78.5673,36506.0
2023-02-10 12:30:00,85.1,85.29,84.99,85.2,35064.0,78.5673,78.7427,78.4657,78.6596,35064.0
2023-02-10 13:00:00,85.23,85.46,85.17,85.24,26927.0,78.6873,78.8996,78.6319,78.6965,26927.0
2023-02-10 13:30:00,85.2,85.25,84.97,85.02,36061.0,78.6596,78.7058,78.4473,78.4934,36061.0
2023-02-10 14:00:00,85.04,85.11,84.94,85.06,27965.0,78.5119,78.5765,78.4196,78.5303,27965.0
2023-02-10 14:30:00,85.06,85.37,85.03,85.34,27049.0,78.5303,78.8165,78.5026,78.7888,27049.0
2023-02-10 15:00:00,85.34,85.43,85.18,85.22,87108.0,78.7888,78.8719,78.6411,78.6781,87108.0
2023-02-10 15:30:00,85.21,85.62,85.19,85.5,206911.0,78.6688,79.0474,78.6504,78.9366,206911.0
2023-02-13 09:30:00,85.5,85.98,85.35,85.35,44874.0,78.9366,79.3797,78.7981,78.7981,44874.0
2023-02-13 10:00:00,85.35,85.7,85.32,85.68,35528.0,78.7981,79.1212,78.7704,79.1027,35528.0
2023-02-13 10:30:00,85.7,85.83,85.54,85.73,27982.0,79.1212,79.2412,78.9735,79.1489,27982.0
2023-02-13 11:00:00,85.72,85.78,85.63,85.77,53585.0,79.1397,79.1951,79.0566,79.1858,53585.0
2023-02-13 11:30:00,85.79,85.81,85.62,85.76,23021.0,79.2043,79.2228,79.0474,79.1766,23021.0
2023-02-13 12:00:00,85.75,85.8,85.68,85.74,19495.0,79.1674,79.2135,79.1027,79.1581,19495.0
2023-02-13 12:30:00,85.74,85.83,85.68,85.68,18494.0,79.1581,79.2412,79.1027,79.1027,18494.0
2023-02-13 13:00:00,85.72,85.81,85.65,85.72,18375.0,79.1397,79.2228,79.0751,79.1397,18375.0
2023-02-13 13:30:00,85.74,85.91,85.7,85.91,28559.0,79.1581,79.3151,79.1212,79.3151,28559.0
2023-02-13 14:00:00,85.94,85.99,85.74,85.74,19005.0,79.3428,79.389,79.1581,79.1581,19005.0
2023-02-13 14:30:00,85.74,85.78,85.63,85.63,19593.0,79.1581,79.1951,79.0566,79.0566,19593.0
2023-02-13 15:00:00,85.62,85.8,85.51,85.76,26597.0,79.0474,79.2135,78.9458,79.1766,26597.0
2023-02-13 15:30:00,85.78,85.91,85.69,85.85,107290.0,79.1951,79.3151,79.112,79.2597,107290.0
2023-02-14 09:30:00,85.6,85.8,85.23,85.78,27227.0,79.0289,79.2135,78.6873,79.1951,27227.0
2023-02-14 10:00:00,85.7,86.07,85.6,85.63,24317.0,79.1212,79.4628,79.0289,79.0566,24317.0
2023-02-14 10:30:00,85.56,85.62,85.04,85.15,20302.0,78.992,79.0474,78.5119,78.6134,20302.0
2023-02-14 11:00:00,85.15,85.47,85.07,85.07,19279.0,78.6134,78.9089,78.5396,78.5396,19279.0
2023-02-14 11:30:00,85.04,85.07,84.85,84.95,20227.0,78.5119,78.5396,78.3365,78.4288,20227.0
2023-02-14 12:00:00,84.94,85.06,84.84,84.9,31634.0,78.4196,78.5303,78.3272,78.3826,31634.0
2023-02-14 12:30:00,84.9,85.01,84.74,84.97,47526.0,78.3826,78.4842,78.2349,78.4473,47526.0
2023-02-14 13:00:00,85.01,85.45,85.01,85.23,22978.0,78.4842,78.8904,78.4842,78.6873,22978.0
2023-02-14 13:30:00,85.25,85.35,85.11,85.31,22083.0,78.7058,78.7981,78.5765,78.7612,22083.0
2023-02-14 14:00:00,85.33,85.47,85.23,85.47,23796.0,78.7796,78.9089,78.6873,78.9089,23796.0
2023-02-14 14:30:00,85.47,85.64,85.44,85.53,27823.0,78.9089,79.0658,78.8812,78.9643,27823.0
2023-02-14 15:00:00,85.52,85.59,85.28,85.4,34504.0,78.955,79.0197,78.7335,78.8442,34504.0
2023-02-14 15:30:00,85.41,85.44,85.17,85.22,172822.0,78.8535,78.8812,78.6319,78.6781,172822.0
2023-02-15 09:30:00,84.8,85.19,84.62,85.19,31284.0,78.2903,78.6504,78.1241,78.6504,31284.0
2023-02-15 10:00:00,85.17,85.27,84.64,84.69,42070.0,78.6319,78.7242,78.1426,78.1887,42070.0
2023-02-15 10:30:00,84.7,84.93,84.6,84.72,45560.0,78.198,78.4103,78.1057,78.2164,45560.0
2023-02-15 11:00:00,84.7,85.13,84.6,85.12,27436.0,78.198,78.595,78.1057,78.5857,27436.0
2023-02-15 11:30:00,85.15,85.28,84.97,85.23,41328.0,78.6134,78.7335,78.4473,78.6873,41328.0
2023-02-15 12:00:00,85.22,85.24,84.94,85.03,22532.0,78.6781,78.6965,78.4196,78.5026,22532.0
2023-02-15 12:30:00,85.01,85.18,85.01,85.11,27670.0,78.4842,78.6411,78.4842,78.5765,27670.0
2023-02-15 13:00:00,85.14,85.36,85.13,85.36,24852.0,78.6042,78.8073,78.595,78.8073,24852.0
2023-02-15 13:30:00,85.37,85.52,85.26,85.52,41657.0,78.8165,78.955,78.715,78.955,41657.0
2023-02-15 14:00:00,85.5,85.59,85.42,85.59,41019.0,78.9366,79.0197,78.8627,79.0197,41019.0
2023-02-15 14:30:00,85.59,85.75,85.58,85.59,41510.0,79.0197,79.1674,79.0104,79.0197,41510.0
2023-02-15 15:00:00,85.59,85.83,85.59,85.79,45951.0,79.0197,79.2412,79.0197,79.2043,45951.0
2023-02-15 15:30:00,85.8,85.96,85.72,85.86,217340.0,79.2135,79.3613,79.1397,79.2689,217340.0
2023-02-16 09:30:00,85.26,86.49,84.69,84.89,118023.0,78.715,79.8506,78.1887,78.3734,118023.0
2023-02-16 10:00:00,84.83,85.86,84.74,85.83,70512.0,78.318,79.2689,78.2349,79.2412,70512.0
2023-02-16 10:30:00,85.81,85.9,85.29,85.45,136060.0,79.2228,79.3059,78.7427,78.8904,136060.0
2023-02-16 11:00:00,85.5,86.22,85.46,86.19,57125.0,78.9366,79.6013,78.8996,79.5736,57125.0
2023-02-16 11:30:00,86.19,86.34,85.94,86.12,43809.0,79.5736,79.7121,79.3428,79.509,43809.0
2023-02-16 12:00:00,86.11,86.36,85.94,86.33,68741.0,79.4997,79.7305,79.3428,79.7029,68741.0
2023-02-16 12:30:00,86.31,86.52,86.25,86.36,44401.0,79.6844,79.8783,79.629,79.7305,44401.0
2023-02-16 13:00:00,86.37,86.41,86.11,86.11,39572.0,79.7398,79.7767,79.4997,79.4997,39572.0
2023-02-16 13:30:00,86.11,86.14,85.89,86.07,54195.0,79.4997,79.5274,79.2966,79.4628,54195.0
2023-02-16 14:00:00,86.11,86.48,86.11,86.31,41831.0,79.4997,79.8413,79.4997,79.6844,41831.0
2023-02-16 14:30:00,86.32,86.51,86.16,86.21,37651.0,79.6936,79.869,79.5459,79.5921,37651.0
2023-02-16 15:00:00,86.2,86.24,85.92,86.01,75043.0,79.5828,79.6198,79.3243,79.4074,75043.0
2023-02-16 15:30:00,86.02,86.28,85.78,85.85,284231.0,79.4166,79.6567,79.1951,79.2597,284231.0
2023-02-17 09:30:00,86.11,86.6,85.64,85.64,63360.0,79.4997,79.9521,79.0658,79.0658,63360.0
2023-02-17 10:00:00,85.64,86.78,85.63,86.64,33924.0,79.0658,80.1183,79.0566,79.9891,33924.0
2023-02-17 10:30:00,86.63,86.86,86.5,86.67,24629.0,79.9798,80.1922,79.8598,80.0168,24629.0
2023-02-17 11:00:00,86.64,86.73,86.56,86.64,22628.0,79.9891,80.0721,79.9152,79.9891,22628.0
2023-02-17 11:30:00,86.66,86.93,86.58,86.88,28420.0,80.0075,80.2568,79.9337,80.2106,28420.0
2023-02-17 12:00:00,86.87,87.24,86.85,87.24,28769.0,80.2014,80.543,80.1829,80.543,28769.0
2023-02-17 12:30:00,87.22,87.23,86.9,86.96,24024.0,80.5245,80.5338,80.2291,80.2845,24024.0
2023-02-17 13:00:00,86.97,87.07,86.9,87.01,36445.0,80.2937,80.386,80.2291,80.3307,36445.0
2023-02-17 13:30:00,87.01,87.15,86.87,87.14,33344.0,80.3307,80.4599,80.2014,80.4507,33344.0
2023-02-17 14:00:00,87.15,87.38,87.09,87.28,31643.0,80.4599,80.6722,80.4045,80.5799,31643.0
2023-02-17 14:30:00,87.3,87.35,87.1,87.14,30144.0,80.5984,80.6446,80.4137,80.4507,30144.0
2023-02-17 15:00:00,87.12,87.44,87.08,87.39,44836.0,80.4322,80.7276,80.3953,80.6815,44836.0
2023-02-17 15:30:00,87.42,87.58,87.11,87.28,219319.0,80.7092,80.8569,80.423,80.5799,219319.0
2023-02-21 09:30:00,86.75,87.0,85.85,86.1,66704.0,80.0906,80.3214,79.2597,79.4905,66704.0
2023-02-21 10:00:00,86.08,86.46,86.01,86.43,32902.0,79.472,79.8229,79.4074,79.7952,32902.0
2023-02-21 10:30:00,86.41,86.53,86.16,86.17,60258.0,79.7767,79.8875,79.5459,79.5551,60258.0
2023-02-21 11:00:00,86.17,86.61,86.14,86.61,48990.0,79.5551,79.9614,79.5274,79.9614,48990.0
2023-02-21 11:30:00,86.59,86.74,86.52,86.74,39452.0,79.9429,80.0814,79.8783,80.0814,39452.0
2023-02-21 12:00:00,86.74,86.78,86.61,86.69,60233.0,80.0814,80.1183,79.9614,80.0352,60233.0
2023-02-21 12:30:00,86.69,86.76,86.39,86.4,34970.0,80.0352,80.0998,79.7582,79.7675,34970.0
2023-02-21 13:00:00,86.4,86.48,86.27,86.3,20333.0,79.7675,79.8413,79.6475,79.6752,20333.0
2023-02-21 13:30:00,86.3,86.3,86.02,86.05,26592.0,79.6752,79.6752,79.4166,79.4443,26592.0
2023-02-21 14:00:00,86.05,86.11,85.84,86.06,21227.0,79.4443,79.4997,79.2505,79.4536,21227.0
2023-02-21 14:30:00,86.09,86.15,86.03,86.15,23684.0,79.4813,79.5367,79.4259,79.5367,23684.0
2023-02-21 15:00:00,86.15,86.32,86.15,86.29,28573.0,79.5367,79.6936,79.5367,79.6659,28573.0
2023-02-21 15:30:00,86.32,86.41,85.96,86.04,115725.0,79.6936,79.7767,79.3613,79.4351,115725.0
2023-02-22 09:30:00,86.2,86.29,85.28,86.14,77914.0,79.5828,79.6659,78.7335,79.5274,77914.0
2023-02-22 10:00:00,86.15,86.48,86.05,86.38,26077.0,79.5367,79.8413,79.4443,79.749,26077.0
2023-02-22 10:30:00,86.35,86.41,85.97,86.3,33626.0,79.7213,79.7767,79.3705,79.6752,33626.0
2023-02-22 11:00:00,86.31,86.35,86.26,86.29,29875.0,79.6844,79.7213,79.6382,79.6659,29875.0
2023-02-22 11:30:00,86.28,86.65,86.27,86.65,58354.0,79.6567,79.9983,79.6475,79.9983,58354.0
2023-02-22 12:00:00,86.67,86.84,86.66,86.81,51937.0,80.0168,80.1737,80.0075,80.146,51937.0
2023-02-22 12:30:00,86.8,86.85,86.5,86.57,81107.0,80.1368,80.1829,79.8598,79.9244,81107.0
2023-02-22 13:00:00,86.51,86.61,86.45,86.56,10927.0,79.869,79.9614,79.8136,79.9152,10927.0
2023-02-22 13:30:00,86.58,86.58,86.18,86.21,14514.0,79.9337,79.9337,79.5644,79.5921,14514.0
2023-02-22 14:00:00,86.19,86.4,85.92,86.08,32881.0,79.5736,79.7675,79.3243,79.472,32881.0
2023-02-22 14:30:00,86.04,86.07,85.65,85.82,21654.0,79.4351,79.4628,79.0751,79.232,21654.0
2023-02-22 15:00:00,85.82,85.95,85.55,85.66,35742.0,79.232,79.352,78.9827,79.0843,35742.0
2023-02-22 15:30:00,85.65,85.71,85.34,85.53,135873.0,79.0751,79.1304,78.7888,78.9643,135873.0
2023-02-23 09:30:00,85.97,85.97,85.25,85.47,58115.0,79.3705,79.3705,78.7058,78.9089,58115.0
2023-02-23 10:00:00,85.48,85.62,85.32,85.4,53112.0,78.9181,79.0474,78.7704,78.8442,53112.0
2023-02-23 10:30:00,85.34,85.7,85.26,85.4,114246.0,78.7888,79.1212,78.715,78.8442,114246.0
2023-02-23 11:00:00,85.41,85.6,84.9,84.93,32289.0,78.8535,79.0289,78.3826,78.4103,32289.0
2023-02-23 11:30:00,84.91,85.02,84.77,84.77,32576.0,78.3919,78.4934,78.2626,78.2626,32576.0
2023-02-23 12:00:00,84.79,84.89,84.72,84.77,30178.0,78.2811,78.3734,78.2164,78.2626,30178.0
2023-02-23 12:30:00,84.72,84.94,84.71,84.93,21604.0,78.2164,78.4196,78.2072,78.4103,21604.0
2023-02-23 13:00:00,84.92,85.04,84.83,84.87,28228.0,78.4011,78.5119,78.318,78.3549,28228.0
2023-02-23 13:30:00,84.88,84.93,84.59,84.61,38497.0,78.3642,78.4103,78.0964,78.1149,38497.0
2023-02-23 14:00:00,84.62,84.87,84.46,84.83,32514.0,78.1241,78.3549,77.9764,78.318,32514.0
2023-02-23 14:30:00,84.84,84.99,84.82,84.9,25310.0,78.3272,78.4657,78.3088,78.3826,25310.0
2023-02-23 15:00:00,84.92,85.14,84.88,85.11,65395.0,78.4011,78.6042,78.3642,78.5765,65395.0
2023-02-23 15:30:00,85.1,85.17,84.66,84.97,248939.0,78.5673,78.6319,78.161,78.4473,248939.0
2023-02-24 09:30:00,84.11,84.25,83.36,83.53,72859.0,77.6533,77.7825,76.9608,77.1178,72859.0
2023-02-24 10:00:00,83.47,84.09,83.42,83.75,111466.0,77.0624,77.6348,77.0162,77.3209,111466.0
2023-02-24 10:30:00,83.73,83.84,83.56,83.63,39113.0,77.3024,77.404,77.1455,77.2101,39113.0
2023-02-24 11:00:00,83.63,83.77,83.51,83.59,40078.0,77.2101,77.3394,77.0993,77.1732,40078.0
2023-02-24 11:30:00,83.57,83.94,83.57,83.61,58894.0,77.1547,77.4963,77.1547,77.1917,58894.0
2023-02-24 12:00:00,83.64,84.2,83.64,84.11,34599.0,77.2194,77.7364,77.2194,77.6533,34599.0
2023-02-24 12:30:00,84.11,84.16,84.01,84.07,28439.0,77.6533,77.6994,77.5609,77.6163,28439.0
2023-02-24 13:00:00,84.09,84.42,84.07,84.37,40355.0,77.6348,77.9395,77.6163,77.8933,40355.0
2023-02-24 13:30:00,84.34,84.4,84.17,84.39,41096.0,77.8656,77.921,77.7087,77.9118,41096.0
2023-02-24 14:00:00,84.38,84.49,84.35,84.41,41728.0,77.9025,78.0041,77.8748,77.9302,41728.0
2023-02-24 14:30:00,84.39,84.67,84.29,84.58,42004.0,77.9118,78.1703,77.8195,78.0872,42004.0
2023-02-24 15:00:00,84.6,84.67,84.49,84.54,64270.0,78.1057,78.1703,78.0041,78.0503,64270.0
2023-02-24 15:30:00,84.53,84.56,84.06,84.39,220969.0,78.041,78.0687,77.6071,77.9118,220969.0
2023-02-27 09:30:00,84.66,85.34,84.5,85.32,22697.0,78.161,78.7888,78.0133,78.7704,22697.0
2023-02-27 10:00:00,85.3,85.48,85.24,85.34,18207.0,78.7519,78.9181,78.6965,78.7888,18207.0
2023-02-27 10:30:00,85.35,85.45,84.93,84.99,84179.0,78.7981,78.8904,78.4103,78.4657,84179.0
2023-02-27 11:00:00,85.04,85.12,84.78,84.78,21543.0,78.5119,78.5857,78.2718,78.2718,21543.0
2023-02-27 11:30:00,84.77,84.79,84.34,84.34,32156.0,78.2626,78.2811,77.8656,77.8656,32156.0
2023-02-27 12:00:00,84.34,84.4,84.14,84.19,15127.0,77.8656,77.921,77.681,77.7271,15127.0
2023-02-27 12:30:00,84.15,84.4,84.14,84.17,16859.0,77.6902,77.921,77.681,77.7087,16859.0
2023-02-27 13:00:00,84.19,84.4,84.16,84.38,18776.0,77.7271,77.921,77.6994,77.9025,18776.0
2023-02-27 13:30:00,84.39,84.39,84.15,84.31,27018.0,77.9118,77.9118,77.6902,77.8379,27018.0
2023-02-27 14:00:00,84.33,84.43,84.05,84.11,27010.0,77.8564,77.9487,77.5979,77.6533,27010.0
2023-02-27 14:30:00,84.1,84.17,83.88,84.01,21148.0,77.644,77.7087,77.4409,77.5609,21148.0
2023-02-27 15:00:00,83.99,83.99,83.74,83.89,35445.0,77.5425,77.5425,77.3117,77.4502,35445.0
2023-02-27 15:30:00,83.93,84.12,83.84,83.89,190222.0,77.4871,77.6625,77.404,77.4502,190222.0
2023-02-28 09:30:00,83.48,83.56,83.1,83.26,80868.0,77.0716,77.1455,76.7208,76.8685,80868.0
2023-02-28 10:00:00,83.19,83.61,82.99,83.41,61961.0,76.8039,77.1917,76.6192,77.007,61961.0
2023-02-28 10:30:00,83.45,83.58,83.37,83.4,54105.0,77.0439,77.164,76.9701,76.9978,54105.0
2023-02-28 11:00:00,83.41,83.76,83.4,83.76,47744.0,77.007,77.3301,76.9978,77.3301,47744.0
2023-02-28 11:30:00,83.75,83.89,83.58,83.8,151013.0,77.3209,77.4502,77.164,77.3671,151013.0
2023-02-28 12:00:00,83.82,84.16,83.74,84.16,34152.0,77.3855,77.6994,77.3117,77.6994,34152.0
2023-02-28 12:30:00,84.15,84.16,83.91,83.96,47812.0,77.6902,77.6994,77.4686,77.5148,47812.0
2023-02-28 13:00:00,83.97,84.04,83.8,83.82,26881.0,77.524,77.5886,77.3671,77.3855,26881.0
2023-02-28 13:30:00,83.82,83.83,83.59,83.63,31490.0,77.3855,77.3948,77.1732,77.2101,31490.0
2023-02-28 14:00:00,83.64,83.66,83.39,83.48,28747.0,77.2194,77.2378,76.9885,77.0716,28747.0
2023-02-28 14:30:00,83.52,83.52,83.2,83.21,31646.0,77.1086,77.1086,76.8131,76.8224,31646.0
2023-02-28 15:00:00,83.21,83.21,82.86,82.92,37599.0,76.8224,76.8224,76.4992,76.5546,37599.0
2023-02-28 15:30:00,82.9,83.02,82.68,82.7,232376.0,76.5362,76.6469,76.333,76.3515,232376.0
2023-03-01 09:30:00,82.15,82.26,81.62,81.94,140401.0,75.8437,75.9453,75.3544,75.6499,140401.0
2023-03-01 10:00:00,81.9,81.96,81.33,81.48,86821.0,75.6129,75.6683,75.0867,75.2252,86821.0
2023-03-01 10:30:00,81.43,81.65,81.11,81.18,101314.0,75.179,75.3821,74.8836,74.9482,101314.0
2023-03-01 11:00:00,81.18,81.18,80.44,80.64,28488.0,74.9482,74.9482,74.265,74.4496,28488.0
2023-03-01 11:30:00,80.61,81.23,80.61,81.16,40301.0,74.4219,74.9944,74.4219,74.9297,40301.0
2023-03-01 12:00:00,81.2,81.4,81.07,81.27,91136.0,74.9667,75.1513,74.8466,75.0313,91136.0
2023-03-01 12:30:00,81.28,81.33,81.06,81.09,77889.0,75.0405,75.0867,74.8374,74.8651,77889.0
2023-03-01 13:00:00,81.09,81.14,80.8,80.89,20509.0,74.8651,74.9113,74.5974,74.6805,20509.0
2023-03-01 13:30:00,80.89,81.09,80.78,81.04,33614.0,74.6805,74.8651,74.5789,74.8189,33614.0
2023-03-01 14:00:00,81.04,81.04,80.68,80.82,66380.0,74.8189,74.8189,74.4866,74.6158,66380.0
2023-03-01 14:30:00,80.77,80.83,80.69,80.72,52175.0,74.5697,74.6251,74.4958,74.5235,52175.0
2023-03-01 15:00:00,80.69,81.14,80.68,80.92,136465.0,74.4958,74.9113,74.4866,74.7082,136465.0
2023-03-01 15:30:00,80.91,81.12,80.84,81.04,233355.0,74.6989,74.8928,74.6343,74.8189,233355.0
2023-03-02 09:30:00,81.19,81.26,80.69,81.01,85325.0,74.9574,75.0221,74.4958,74.7912,85325.0
2023-03-02 10:00:00,81.03,81.42,80.92,81.42,67895.0,74.8097,75.1698,74.7082,75.1698,67895.0
2023-03-02 10:30:00,81.4,81.49,81.24,81.41,40831.0,75.1513,75.2344,75.0036,75.1605,40831.0
2023-03-02 11:00:00,81.41,81.63,81.31,81.36,40731.0,75.1605,75.3636,75.0682,75.1144,40731.0
2023-03-02 11:30:00,81.36,81.72,81.32,81.71,30834.0,75.1144,75.4467,75.0774,75.4375,30834.0
2023-03-02 12:00:00,81.72,81.88,81.68,81.88,32113.0,75.4467,75.5945,75.4098,75.5945,32113.0
2023-03-02 12:30:00,81.88,82.06,81.84,81.89,31587.0,75.5945,75.7606,75.5575,75.6037,31587.0
2023-03-02 13:00:00,81.88,81.96,81.83,81.95,38189.0,75.5945,75.6683,75.5483,75.6591,38189.0
2023-03-02 13:30:00,81.97,82.32,81.97,82.32,61970.0,75.6775,76.0007,75.6775,76.0007,61970.0
2023-03-02 14:00:00,82.33,82.52,82.21,82.47,65082.0,76.0099,76.1853,75.8991,76.1392,65082.0
2023-03-02 14:30:00,82.49,82.5,82.33,82.37,46801.0,76.1576,76.1669,76.0099,76.0468,46801.0
2023-03-02 15:00:00,82.37,82.43,82.13,82.22,40566.0,76.0468,76.1022,75.8253,75.9084,40566.0
2023-03-02 15:30:00,82.23,82.54,82.19,82.38,169191.0,75.9176,76.2038,75.8807,76.0561,169191.0
2023-03-03 09:30:00,82.71,82.71,82.35,82.36,37190.0,76.3607,76.3607,76.0284,76.0376,37190.0
2023-03-03 10:00:00,82.36,82.44,81.65,82.42,28747.0,76.0376,76.1115,75.3821,76.093,28747.0
2023-03-03 10:30:00,82.41,82.58,82.25,82.54,41071.0,76.0838,76.2407,75.9361,76.2038,41071.0
2023-03-03 11:00:00,82.57,82.79,82.51,82.74,37787.0,76.2315,76.4346,76.1761,76.3884,37787.0
2023-03-03 11:30:00,82.74,82.92,82.72,82.89,39243.0,76.3884,76.5546,76.37,76.5269,39243.0
2023-03-03 12:00:00,82.9,82.9,82.75,82.85,25389.0,76.5362,76.5362,76.3977,76.49,25389.0
2023-03-03 12:30:00,82.84,83.02,82.84,83.01,38638.0,76.4808,76.6469,76.4808,76.6377,38638.0
2023-03-03 13:00:00,83.03,83.09,82.99,83.09,26426.0,76.6562,76.7116,76.6192,76.7116,26426.0
2023-03-03 13:30:00,83.1,83.16,83.05,83.14,26909.0,76.7208,76.7762,76.6746,76.7577,26909.0
2023-03-03 14:00:00,83.14,83.25,83.03,83.25,21340.0,76.7577,76.8593,76.6562,76.8593,21340.0
2023-03-03 14:30:00,83.23,83.32,83.16,83.29,32183.0,76.8408,76.9239,76.7762,76.8962,32183.0
2023-03-03 15:00:00,83.3,83.41,83.22,83.3,38270.0,76.9055,77.007,76.8316,76.9055,38270.0
2023-03-03 15:30:00,83.3,83.76,83.2,83.72,288034.0,76.9055,77.3301,76.8131,77.2932,288034.0
2023-03-06 09:30:00,83.78,84.28,83.52,84.18,31422.0,77.3486,77.8102,77.1086,77.7179,31422.0
2023-03-06 10:00:00,84.16,84.44,83.91,83.97,21509.0,77.6994,77.9579,77.4686,77.524,21509.0
2023-03-06 10:30:00,83.99,84.01,83.75,83.79,37058.0,77.5425,77.5609,77.3209,77.3578,37058.0
2023-03-06 11:00:00,83.8,83.97,83.71,83.75,21029.0,77.3671,77.524,77.284,77.3209,21029.0
2023-03-06 11:30:00,83.78,83.83,83.56,83.64,25789.0,77.3486,77.3948,77.1455,77.2194,25789.0
2023-03-06 12:00:00,83.61,83.78,83.58,83.71,17206.0,77.1917,77.3486,77.164,77.284,17206.0
2023-03-06 12:30:00,83.7,83.72,83.57,83.65,14472.0,77.2747,77.2932,77.1547,77.2286,14472.0
2023-03-06 13:00:00,83.63,83.65,83.53,83.63,13757.0,77.2101,77.2286,77.1178,77.2101,13757.0
2023-03-06 13:30:00,83.63,83.76,83.43,83.51,21244.0,77.2101,77.3301,77.0255,77.0993,21244.0
2023-03-06 14:00:00,83.51,83.71,83.5,83.69,17234.0,77.0993,77.284,77.0901,77.2655,17234.0
2023-03-06 14:30:00,83.71,83.72,83.59,83.61,20836.0,77.284,77.2932,77.1732,77.1917,20836.0
2023-03-06 15:00:00,83.63,83.67,83.54,83.59,25433.0,77.2101,77.247,77.127,77.1732,25433.0
2023-03-06 15:30:00,83.6,83.88,83.6,83.84,96919.0,77.1824,77.4409,77.1824,77.404,96919.0
2023-03-07 09:30:00,84.08,84.27,83.85,84.16,34246.0,77.6256,77.801,77.4132,77.6994,34246.0
2023-03-07 10:00:00,84.06,84.1,83.15,83.23,29868.0,77.6071,77.644,76.767,76.8408,29868.0
2023-03-07 10:30:00,83.26,83.45,82.85,82.86,32895.0,76.8685,77.0439,76.49,76.4992,32895.0
2023-03-07 11:00:00,82.84,82.96,82.59,82.6,37950.0,76.4808,76.5916,76.25,76.2592,37950.0
2023-03-07 11:30:00,82.62,82.62,82.23,82.23,21117.0,76.2777,76.2777,75.9176,75.9176,21117.0
2023-03-07 12:00:00,82.22,82.47,82.06,82.25,26828.0,75.9084,76.1392,75.7606,75.9361,26828.0
2023-03-07 12:30:00,82.24,82.36,82.18,82.26,18413.0,75.9268,76.0376,75.8714,75.9453,18413.0
2023-03-07 13:00:00,82.26,82.39,82.16,82.33,20525.0,75.9453,76.0653,75.853,76.0099,20525.0
2023-03-07 13:30:00,82.32,82.42,82.2,82.26,23668.0,76.0007,76.093,75.8899,75.9453,23668.0
2023-03-07 14:00:00,82.2,82.35,82.15,82.25,25576.0,75.8899,76.0284,75.8437,75.9361,25576.0
2023-03-07 14:30:00,82.25,82.27,82.19,82.25,18389.0,75.9361,75.9545,75.8807,75.9361,18389.0
2023-03-07 15:00:00,82.24,82.52,82.23,82.52,29478.0,75.9268,76.1853,75.9176,76.1853,29478.0
2023-03-07 15:30:00,82.52,82.83,82.42,82.43,157151.0,76.1853,76.4715,76.093,76.1022,157151.0
2023-03-08 09:30:00,82.51,82.75,82.36,82.44,21233.0,76.1761,76.3977,76.0376,76.1115,21233.0
2023-03-08 10:00:00,82.44,82.74,82.13,82.46,25208.0,76.1115,76.3884,75.8253,76.1299,25208.0
2023-03-08 10:30:00,82.44,82.8,82.44,82.75,25901.0,76.1115,76.4438,76.1115,76.3977,25901.0
2023-03-08 11:00:00,82.76,82.93,82.65,82.89,25853.0,76.4069,76.5639,76.3053,76.5269,25853.0
2023-03-08 11:30:00,82.89,83.05,82.74,82.97,30960.0,76.5269,76.6746,76.3884,76.6008,30960.0
2023-03-08 12:00:00,82.99,83.07,82.85,82.96,17766.0,76.6192,76.6931,76.49,76.5916,17766.0
2023-03-08 12:30:00,82.95,83.02,82.86,82.89,15066.0,76.5823,76.6469,76.4992,76.5269,15066.0
2023-03-08 13:00:00,82.88,82.89,82.58,82.6,13339.0,76.5177,76.5269,76.2407,76.2592,13339.0
2023-03-08 13:30:00,82.59,82.68,82.42,82.66,27339.0,76.25,76.333,76.093,76.3146,27339.0
2023-03-08 14:00:00,82.68,82.9,82.66,82.89,23295.0,76.333,76.5362,76.3146,76.5269,23295.0
2023-03-08 14:30:00,82.9,82.93,82.81,82.9,22643.0,76.5362,76.5639,76.4531,76.5362,22643.0
2023-03-08 15:00:00,82.9,83.08,82.86,82.97,22134.0,76.5362,76.7023,76.4992,76.6008,22134.0
2023-03-08 15:30:00,83.0,83.2,82.92,83.16,131789.0,76.6285,76.8131,76.5546,76.7762,131789.0
2023-03-09 09:30:00,83.52,83.65,83.25,83.29,22732.0,77.1086,77.2286,76.8593,76.8962,22732.0
2023-03-09 10:00:00,83.33,83.36,83.15,83.19,16365.0,76.9331,76.9608,76.767,76.8039,16365.0
2023-03-09 10:30:00,83.21,83.65,83.21,83.57,39624.0,76.8224,77.2286,76.8224,77.1547,39624.0
2023-03-09 11:00:00,83.56,83.58,83.42,83.48,37552.0,77.1455,77.164,77.0162,77.0716,37552.0
2023-03-09 11:30:00,83.51,83.63,83.42,83.62,25273.0,77.0993,77.2101,77.0162,77.2009,25273.0
2023-03-09 12:00:00,83.65,84.11,83.54,84.11,26777.0,77.2286,77.6533,77.127,77.6533,26777.0
2023-03-09 12:30:00,84.11,84.26,83.97,84.09,28906.0,77.6533,77.7918,77.524,77.6348,28906.0
2023-03-09 13:00:00,84.06,84.14,83.85,83.89,23005.0,77.6071,77.681,77.4132,77.4502,23005.0
2023-03-09 13:30:00,83.92,84.01,83.69,83.89,30720.0,77.4779,77.5609,77.2655,77.4502,30720.0
2023-03-09 14:00:00,83.84,83.84,83.26,83.26,14421.0,77.404,77.404,76.8685,76.8685,14421.0
2023-03-09 14:30:00,83.19,83.2,82.6,82.6,14233.0,76.8039,76.8131,76.2592,76.2592,14233.0
2023-03-09 15:00:00,82.62,82.68,82.29,82.56,21010.0,76.2777,76.333,75.973,76.2223,21010.0
2023-03-09 15:30:00,82.54,82.84,82.51,82.66,143190.0,76.2038,76.4808,76.1761,76.3146,143190.0
2023-03-10 09:30:00,82.92,83.08,81.9,82.08,32275.0,76.5546,76.7023,75.6129,75.7791,32275.0
2023-03-10 10:00:00,82.09,82.16,81.39,81.41,23003.0,75.7883,75.853,75.1421,75.1605,23003.0
2023-03-10 10:30:00,81.45,81.96,81.45,81.95,20977.0,75.1975,75.6683,75.1975,75.6591,20977.0
2023-03-10 11:00:00,81.94,82.21,81.67,82.16,23654.0,75.6499,75.8991,75.4006,75.853,23654.0
2023-03-10 11:30:00,82.17,82.29,81.66,81.74,45215.0,75.8622,75.973,75.3913,75.4652,45215.0
2023-03-10 12:00:00,81.73,81.75,81.31,81.43,26033.0,75.456,75.4744,75.0682,75.179,26033.0
2023-03-10 12:30:00,81.5,81.88,81.45,81.62,17680.0,75.2436,75.5945,75.1975,75.3544,17680.0
2023-03-10 13:00:00,81.61,81.71,80.92,81.11,36595.0,75.3452,75.4375,74.7082,74.8836,36595.0
2023-03-10 13:30:00,81.09,81.09,80.63,80.64,26004.0,74.8651,74.8651,74.4404,74.4496,26004.0
2023-03-10 14:00:00,80.72,81.38,80.71,80.86,19273.0,74.5235,75.1328,74.5143,74.6528,19273.0
2023-03-10 14:30:00,80.82,81.55,80.82,81.41,30643.0,74.6158,75.2898,74.6158,75.1605,30643.0
2023-03-10 15:00:00,81.4,81.48,81.1,81.28,35308.0,75.1513,75.2252,74.8743,75.0405,35308.0
2023-03-10 15:30:00,81.25,81.31,80.75,81.05,113703.0,75.0128,75.0682,74.5512,74.8282,113703.0
2023-03-13 09:30:00,81.18,83.12,81.04,83.03,71529.0,74.9482,76.7393,74.8189,76.6562,71529.0
2023-03-13 10:00:00,82.99,83.68,82.94,83.59,65283.0,76.6192,77.2563,76.5731,77.1732,65283.0
2023-03-13 10:30:00,83.62,84.72,83.6,84.67,67431.0,77.2009,78.2164,77.1824,78.1703,67431.0
2023-03-13 11:00:00,84.7,84.98,84.46,84.93,63740.0,78.198,78.4565,77.9764,78.4103,63740.0
2023-03-13 11:30:00,84.94,84.95,83.66,84.17,64296.0,78.4196,78.4288,77.2378,77.7087,64296.0
2023-03-13 12:00:00,84.2,84.6,83.89,84.13,39950.0,77.7364,78.1057,77.4502,77.6717,39950.0
2023-03-13 12:30:00,84.13,84.23,83.66,83.96,79716.0,77.6717,77.7641,77.2378,77.5148,79716.0
2023-03-13 13:00:00,84.04,84.04,83.61,83.85,39170.0,77.5886,77.5886,77.1917,77.4132,39170.0
2023-03-13 13:30:00,83.88,84.27,83.7,84.19,50391.0,77.4409,77.801,77.2747,77.7271,50391.0
2023-03-13 14:00:00,84.18,84.24,83.72,83.8,51637.0,77.7179,77.7733,77.2932,77.3671,51637.0
2023-03-13 14:30:00,83.83,84.13,83.71,83.81,90315.0,77.3948,77.6717,77.284,77.3763,90315.0
2023-03-13 15:00:00,83.79,83.88,83.21,83.34,76727.0,77.3578,77.4409,76.8224,76.9424,76727.0
2023-03-13 15:30:00,83.35,83.69,83.24,83.28,209162.0,76.9516,77.2655,76.8501,76.887,209162.0
2023-03-14 09:30:00,83.29,83.85,83.14,83.37,38087.0,77.4749,77.9958,77.3354,77.5494,38087.0
2023-03-14 10:00:00,83.34,84.21,83.34,84.06,34129.0,77.5214,78.3307,77.5214,78.1912,34129.0
2023-03-14 10:30:00,84.13,84.38,84.0,84.31,66119.0,78.2563,78.4888,78.1354,78.4237,66119.0
2023-03-14 11:00:00,84.31,84.53,84.11,84.12,35270.0,78.4237,78.6284,78.2377,78.247,35270.0
2023-03-14 11:30:00,84.1,84.24,83.99,84.13,23758.0,78.2284,78.3586,78.1261,78.2563,23758.0
2023-03-14 12:00:00,84.14,84.16,83.89,83.9,29903.0,78.2656,78.2842,78.033,78.0423,29903.0
2023-03-14 12:30:00,83.92,84.25,83.85,84.06,37532.0,78.061,78.3679,77.9958,78.1912,37532.0
2023-03-14 13:00:00,84.06,84.07,83.29,83.36,26736.0,78.1912,78.2005,77.4749,77.5401,26736.0
2023-03-14 13:30:00,83.34,83.37,83.01,83.13,15479.0,77.5214,77.5494,77.2145,77.3261,15479.0
2023-03-14 14:00:00,83.13,83.27,82.92,83.19,18726.0,77.3261,77.4563,77.1308,77.3819,18726.0
2023-03-14 14:30:00,83.16,83.38,83.09,83.18,18776.0,77.354,77.5587,77.2889,77.3726,18776.0
2023-03-14 15:00:00,83.16,83.37,82.97,83.2,42230.0,77.354,77.5494,77.1773,77.3912,42230.0
2023-03-14 15:30:00,83.24,83.76,83.23,83.67,113838.0,77.4284,77.9121,77.4191,77.8284,113838.0
2023-03-15 09:30:00,83.54,84.31,83.05,83.67,45987.0,77.7075,78.4237,77.2517,77.8284,45987.0
2023-03-15 10:00:00,83.65,84.34,83.38,84.17,39093.0,77.8098,78.4516,77.5587,78.2935,39093.0
2023-03-15 10:30:00,84.09,85.02,84.08,84.91,48776.0,78.2191,79.0842,78.2098,78.9818,48776.0
2023-03-15 11:00:00,84.93,85.11,84.52,84.71,32684.0,79.0004,79.1679,78.6191,78.7958,32684.0
2023-03-15 11:30:00,84.72,84.86,84.49,84.76,39297.0,78.8051,78.9353,78.5912,78.8423,39297.0
2023-03-15 12:00:00,84.78,84.97,84.56,84.95,30969.0,78.8609,79.0376,78.6563,79.019,30969.0
2023-03-15 12:30:00,85.03,85.24,84.71,84.78,50937.0,79.0935,79.2888,78.7958,78.8609,50937.0
2023-03-15 13:00:00,84.74,85.05,84.46,85.03,40831.0,78.8237,79.1121,78.5633,79.0935,40831.0
2023-03-15 13:30:00,85.06,85.24,84.68,85.18,43842.0,79.1214,79.2888,78.7679,79.233,43842.0
2023-03-15 14:00:00,85.14,85.89,84.97,85.54,46103.0,79.1958,79.8934,79.0376,79.5678,46103.0
2023-03-15 14:30:00,85.58,85.69,84.9,85.06,49371.0,79.6051,79.7074,78.9725,79.1214,49371.0
2023-03-15 15:00:00,85.06,85.28,84.78,85.1,61506.0,79.1214,79.326,78.8609,79.1586,61506.0
2023-03-15 15:30:00,85.06,85.25,84.78,85.25,174178.0,79.1214,79.2981,78.8609,79.2981,174178.0
2023-03-16 09:30:00,84.83,85.38,84.69,85.22,42980.0,78.9074,79.419,78.7772,79.2702,42980.0
2023-03-16 10:00:00,85.23,85.32,84.76,85.29,18119.0,79.2795,79.3632,78.8423,79.3353,18119.0
2023-03-16 10:30:00,85.31,85.55,85.11,85.44,26972.0,79.3539,79.5772,79.1679,79.4748,26972.0
2023-03-16 11:00:00,85.4,86.15,85.31,85.99,47291.0,79.4376,80.1353,79.3539,79.9864,47291.0
2023-03-16 11:30:00,86.05,86.28,85.84,85.87,30067.0,80.0422,80.2562,79.8469,79.8748,30067.0
2023-03-16 12:00:00,85.77,85.85,85.51,85.62,39066.0,79.7818,79.8562,79.5399,79.6423,39066.0
2023-03-16 12:30:00,85.6,85.65,85.01,85.45,56606.0,79.6237,79.6702,79.0749,79.4841,56606.0
2023-03-16 13:00:00,85.42,85.76,85.36,85.62,80782.0,79.4562,79.7725,79.4004,79.6423,80782.0
2023-03-16 13:30:00,85.61,85.81,85.52,85.75,34288.0,79.633,79.819,79.5492,79.7632,34288.0
2023-03-16 14:00:00,85.77,85.79,85.38,85.44,40746.0,79.7818,79.8004,79.419,79.4748,40746.0
2023-03-16 14:30:00,85.44,85.93,85.38,85.92,77835.0,79.4748,79.9306,79.419,79.9213,77835.0
2023-03-16 15:00:00,85.92,85.94,85.59,85.71,38876.0,79.9213,79.9399,79.6144,79.726,38876.0
2023-03-16 15:30:00,85.73,86.08,85.64,86.06,260334.0,79.7446,80.0701,79.6609,80.0515,260334.0
2023-03-17 09:30:00,85.77,86.0,85.14,85.22,414974.0,79.7818,79.9957,79.1958,79.2702,414974.0
2023-03-17 10:00:00,85.3,85.43,84.53,84.76,30501.0,79.3446,79.4655,78.6284,78.8423,30501.0
2023-03-17 10:30:00,84.81,84.94,84.61,84.82,98530.0,78.8888,79.0097,78.7028,78.8981,98530.0
2023-03-17 11:00:00,84.85,85.27,84.75,85.22,76907.0,78.926,79.3167,78.833,79.2702,76907.0
2023-03-17 11:30:00,85.18,85.51,84.98,85.11,21853.0,79.233,79.5399,79.0469,79.1679,21853.0
2023-03-17 12:00:00,85.16,85.42,85.04,85.42,13596.0,79.2144,79.4562,79.1028,79.4562,13596.0
2023-03-17 12:30:00,85.36,85.5,85.17,85.18,16710.0,79.4004,79.5306,79.2237,79.233,16710.0
2023-03-17 13:00:00,85.16,85.2,85.0,85.07,15143.0,79.2144,79.2516,79.0656,79.1307,15143.0
2023-03-17 13:30:00,85.08,85.31,85.02,85.2,44252.0,79.14,79.3539,79.0842,79.2516,44252.0
2023-03-17 14:00:00,85.36,85.37,84.68,84.71,19460.0,79.4004,79.4097,78.7679,78.7958,19460.0
2023-03-17 14:30:00,84.73,85.05,84.73,84.94,16835.0,78.8144,79.1121,78.8144,79.0097,16835.0
2023-03-17 15:00:00,84.97,85.4,84.8,85.32,59204.0,79.0376,79.4376,78.8795,79.3632,59204.0
2023-03-17 15:30:00,85.3,85.3,84.86,85.01,255022.0,79.3446,79.3446,78.9353,79.0749,255022.0
2023-03-20 09:30:00,85.35,86.16,85.35,86.02,46538.0,79.3911,80.1446,79.3911,80.0143,46538.0
2023-03-20 10:00:00,86.03,86.15,85.46,85.62,23800.0,80.0236,80.1353,79.4934,79.6423,23800.0
2023-03-20 10:30:00,85.63,85.91,85.38,85.87,23216.0,79.6516,79.912,79.419,79.8748,23216.0
2023-03-20 11:00:00,85.84,86.05,85.54,85.69,38223.0,79.8469,80.0422,79.5678,79.7074,38223.0
2023-03-20 11:30:00,85.68,85.83,85.4,85.8,21211.0,79.6981,79.8376,79.4376,79.8097,21211.0
2023-03-20 12:00:00,85.85,85.91,85.39,85.69,24668.0,79.8562,79.912,79.4283,79.7074,24668.0
2023-03-20 12:30:00,85.69,86.08,85.65,86.03,35258.0,79.7074,80.0701,79.6702,80.0236,35258.0
2023-03-20 13:00:00,86.04,86.31,86.03,86.29,27855.0,80.0329,80.2841,80.0236,80.2655,27855.0
2023-03-20 13:30:00,86.3,86.31,85.8,85.89,34295.0,80.2748,80.2841,79.8097,79.8934,34295.0
2023-03-20 14:00:00,85.89,85.94,85.59,85.84,35266.0,79.8934,79.9399,79.6144,79.8469,35266.0
2023-03-20 14:30:00,85.89,85.91,85.7,85.85,29964.0,79.8934,79.912,79.7167,79.8562,29964.0
2023-03-20 15:00:00,85.85,85.96,85.76,85.95,31284.0,79.8562,79.9585,79.7725,79.9492,31284.0
2023-03-20 15:30:00,85.95,86.14,85.86,85.98,124563.0,79.9492,80.126,79.8655,79.9771,124563.0
2023-03-21 09:30:00,85.8,85.86,84.63,84.65,42643.0,79.8097,79.8655,78.7214,78.74,42643.0
2023-03-21 10:00:00,84.58,84.61,83.54,83.54,50602.0,78.6749,78.7028,77.7075,77.7075,50602.0
2023-03-21 10:30:00,83.54,83.71,83.05,83.65,55623.0,77.7075,77.8656,77.2517,77.8098,55623.0
2023-03-21 11:00:00,83.7,84.34,83.7,83.87,57535.0,77.8563,78.4516,77.8563,78.0144,57535.0
2023-03-21 11:30:00,83.84,83.85,82.7,82.83,67494.0,77.9865,77.9958,76.9261,77.0471,67494.0
2023-03-21 12:00:00,82.84,82.87,82.45,82.55,29896.0,77.0564,77.0843,76.6936,76.7866,29896.0
2023-03-21 12:30:00,82.54,82.59,82.15,82.27,40310.0,76.7773,76.8238,76.4145,76.5262,40310.0
2023-03-21 13:00:00,82.22,82.66,82.04,82.61,48235.0,76.4796,76.8889,76.3122,76.8424,48235.0
2023-03-21 13:30:00,82.6,83.17,82.57,83.17,110205.0,76.8331,77.3633,76.8052,77.3633,110205.0
2023-03-21 14:00:00,83.18,83.55,83.18,83.47,56339.0,77.3726,77.7168,77.3726,77.6424,56339.0
2023-03-21 14:30:00,83.48,83.83,83.45,83.82,50216.0,77.6517,77.9772,77.6238,77.9679,50216.0
2023-03-21 15:00:00,83.84,83.84,83.39,83.39,80484.0,77.9865,77.9865,77.568,77.568,80484.0
2023-03-21 15:30:00,83.42,83.81,83.4,83.75,192405.0,77.5959,77.9586,77.5773,77.9028,192405.0
2023-03-22 09:30:00,83.32,83.47,82.66,82.97,204932.0,77.5028,77.6424,76.8889,77.1773,204932.0
2023-03-22 10:00:00,82.99,83.4,82.92,83.4,117041.0,77.1959,77.5773,77.1308,77.5773,117041.0
2023-03-22 10:30:00,83.41,83.75,83.32,83.34,121226.0,77.5866,77.9028,77.5028,77.5214,121226.0
2023-03-22 11:00:00,83.31,83.44,82.98,83.07,61831.0,77.4935,77.6145,77.1866,77.2703,61831.0
2023-03-22 11:30:00,83.07,83.11,82.92,83.01,23773.0,77.2703,77.3075,77.1308,77.2145,23773.0
2023-03-22 12:00:00,83.03,83.14,82.96,83.12,34160.0,77.2331,77.3354,77.168,77.3168,34160.0
2023-03-22 12:30:00,83.1,83.13,82.86,82.87,24025.0,77.2982,77.3261,77.075,77.0843,24025.0
2023-03-22 13:00:00,82.77,82.98,82.72,82.92,21675.0,76.9912,77.1866,76.9447,77.1308,21675.0
2023-03-22 13:30:00,82.97,83.23,82.93,82.93,48953.0,77.1773,77.4191,77.1401,77.1401,48953.0
2023-03-22 14:00:00,82.95,83.45,82.95,83.13,40435.0,77.1587,77.6238,77.1587,77.3261,40435.0
2023-03-22 14:30:00,83.11,83.68,82.75,83.03,80618.0,77.3075,77.8377,76.9726,77.2331,80618.0
2023-03-22 15:00:00,82.98,83.34,82.5,83.25,130268.0,77.1866,77.5214,76.7401,77.4377,130268.0
2023-03-22 15:30:00,83.25,83.28,81.79,81.83,178626.0,77.4377,77.4656,76.0797,76.1169,178626.0
2023-03-23 09:30:00,81.91,82.22,81.44,81.98,143613.0,76.1913,76.4796,75.7541,76.2564,143613.0
2023-03-23 10:00:00,81.99,82.07,81.7,81.96,20527.0,76.2657,76.3401,75.9959,76.2378,20527.0
2023-03-23 10:30:00,81.99,82.29,81.96,82.16,27520.0,76.2657,76.5448,76.2378,76.4238,27520.0
2023-03-23 11:00:00,82.15,82.36,82.12,82.2,25890.0,76.4145,76.6099,76.3866,76.461,25890.0
2023-03-23 11:30:00,82.25,82.56,82.21,82.44,22522.0,76.5075,76.7959,76.4703,76.6843,22522.0
2023-03-23 12:00:00,82.4,82.48,82.27,82.33,18783.0,76.6471,76.7215,76.5262,76.582,18783.0
2023-03-23 12:30:00,82.36,82.37,81.95,82.11,16919.0,76.6099,76.6192,76.2285,76.3773,16919.0
2023-03-23 13:00:00,82.09,82.15,81.8,81.9,32708.0,76.3587,76.4145,76.089,76.182,32708.0
2023-03-23 13:30:00,81.9,81.96,81.57,81.62,30820.0,76.182,76.2378,75.875,75.9215,30820.0
2023-03-23 14:00:00,81.63,81.76,81.4,81.4,36075.0,75.9308,76.0518,75.7169,75.7169,36075.0
2023-03-23 14:30:00,81.39,81.56,80.76,80.92,31399.0,75.7076,75.8657,75.1216,75.2704,31399.0
2023-03-23 15:00:00,80.95,81.43,80.53,80.63,62615.0,75.2983,75.7448,74.9076,75.0007,62615.0
2023-03-23 15:30:00,80.62,81.03,80.58,80.61,299778.0,74.9913,75.3727,74.9541,74.982,299778.0
2023-03-24 09:30:00,80.77,82.35,80.68,81.93,59315.0,75.1309,76.6006,75.0472,76.2099,59315.0
2023-03-24 10:00:00,81.91,82.54,81.82,82.52,53063.0,76.1913,76.7773,76.1076,76.7587,53063.0
2023-03-24 10:30:00,82.51,82.61,82.34,82.5,52700.0,76.7494,76.8424,76.5913,76.7401,52700.0
2023-03-24 11:00:00,82.51,82.72,82.19,82.69,50514.0,76.7494,76.9447,76.4517,76.9168,50514.0
2023-03-24 11:30:00,82.67,83.15,82.61,82.86,49290.0,76.8982,77.3447,76.8424,77.075,49290.0
2023-03-24 12:00:00,82.89,82.97,82.69,82.84,32001.0,77.1029,77.1773,76.9168,77.0564,32001.0
2023-03-24 12:30:00,82.87,83.37,82.8,83.35,19168.0,77.0843,77.5494,77.0191,77.5307,19168.0
2023-03-24 13:00:00,83.39,83.51,82.98,83.07,28993.0,77.568,77.6796,77.1866,77.2703,28993.0
2023-03-24 13:30:00,83.06,83.27,83.0,83.21,21276.0,77.261,77.4563,77.2052,77.4005,21276.0
2023-03-24 14:00:00,83.23,83.31,83.1,83.24,14200.0,77.4191,77.4935,77.2982,77.4284,14200.0
2023-03-24 14:30:00,83.25,83.5,83.25,83.41,33738.0,77.4377,77.6703,77.4377,77.5866,33738.0
2023-03-24 15:00:00,83.41,83.72,83.27,83.63,51089.0,77.5866,77.8749,77.4563,77.7912,51089.0
2023-03-24 15:30:00,83.63,84.09,83.63,84.07,156256.0,77.7912,78.2191,77.7912,78.2005,156256.0
2023-03-27 09:30:00,84.52,84.95,83.87,84.22,41160.0,78.6191,79.019,78.0144,78.34,41160.0
2023-03-27 10:00:00,84.23,84.23,83.77,84.02,28845.0,78.3493,78.3493,77.9214,78.154,28845.0
2023-03-27 10:30:00,84.02,84.24,83.87,84.09,39394.0,78.154,78.3586,78.0144,78.2191,39394.0
2023-03-27 11:00:00,84.06,84.26,84.0,84.24,18896.0,78.1912,78.3772,78.1354,78.3586,18896.0
2023-03-27 11:30:00,84.28,84.5,84.22,84.41,25512.0,78.3958,78.6005,78.34,78.5167,25512.0
2023-03-27 12:00:00,84.4,84.48,84.24,84.29,23724.0,78.5074,78.5819,78.3586,78.4051,23724.0
2023-03-27 12:30:00,84.32,84.5,84.27,84.45,15548.0,78.433,78.6005,78.3865,78.5539,15548.0
2023-03-27 13:00:00,84.46,84.71,84.4,84.7,17587.0,78.5633,78.7958,78.5074,78.7865,17587.0
2023-03-27 13:30:00,84.72,84.75,84.51,84.56,36496.0,78.8051,78.833,78.6098,78.6563,36496.0
2023-03-27 14:00:00,84.56,84.63,84.31,84.32,31547.0,78.6563,78.7214,78.4237,78.433,31547.0
2023-03-27 14:30:00,84.34,84.37,84.05,84.15,16930.0,78.4516,78.4795,78.1819,78.2749,16930.0
2023-03-27 15:00:00,84.17,84.17,83.89,84.11,23010.0,78.2935,78.2935,78.033,78.2377,23010.0
2023-03-27 15:30:00,84.1,84.14,83.76,84.03,130304.0,78.2284,78.2656,77.9121,78.1633,130304.0
2023-03-28 09:30:00,83.75,84.53,83.75,84.35,20507.0,77.9028,78.6284,77.9028,78.4609,20507.0
2023-03-28 10:00:00,84.34,84.47,84.23,84.36,16631.0,78.4516,78.5726,78.3493,78.4702,16631.0
2023-03-28 10:30:00,84.36,84.53,84.16,84.51,19559.0,78.4702,78.6284,78.2842,78.6098,19559.0
2023-03-28 11:00:00,84.51,85.02,84.5,84.99,21959.0,78.6098,79.0842,78.6005,79.0562,21959.0
2023-03-28 11:30:00,84.99,85.22,84.96,85.15,28350.0,79.0562,79.2702,79.0283,79.2051,28350.0
2023-03-28 12:00:00,85.12,85.18,84.95,84.96,17870.0,79.1772,79.233,79.019,79.0283,17870.0
2023-03-28 12:30:00,84.94,85.06,84.69,84.69,12583.0,79.0097,79.1214,78.7772,78.7772,12583.0
2023-03-28 13:00:00,84.68,84.72,84.43,84.43,11987.0,78.7679,78.8051,78.5353,78.5353,11987.0
2023-03-28 13:30:00,84.39,84.41,84.24,84.26,21344.0,78.4981,78.5167,78.3586,78.3772,21344.0
2023-03-28 14:00:00,84.23,84.36,84.1,84.34,18536.0,78.3493,78.4702,78.2284,78.4516,18536.0
2023-03-28 14:30:00,84.34,84.5,84.29,84.42,15425.0,78.4516,78.6005,78.4051,78.526,15425.0
2023-03-28 15:00:00,84.41,84.43,84.26,84.3,26979.0,78.5167,78.5353,78.3772,78.4144,26979.0
2023-03-28 15:30:00,84.3,84.65,84.25,84.57,162927.0,78.4144,78.74,78.3679,78.6656,162927.0
2023-03-29 09:30:00,85.16,85.93,85.16,85.64,95889.0,79.2144,79.9306,79.2144,79.6609,95889.0
2023-03-29 10:00:00,85.69,85.82,85.31,85.54,36880.0,79.7074,79.8283,79.3539,79.5678,36880.0
2023-03-29 10:30:00,85.55,85.83,85.46,85.62,65379.0,79.5772,79.8376,79.4934,79.6423,65379.0
2023-03-29 11:00:00,85.62,86.03,85.53,85.7,29787.0,79.6423,80.0236,79.5585,79.7167,29787.0
2023-03-29 11:30:00,85.7,85.93,85.64,85.81,29614.0,79.7167,79.9306,79.6609,79.819,29614.0
2023-03-29 12:00:00,85.88,85.88,85.64,85.72,20448.0,79.8841,79.8841,79.6609,79.7353,20448.0
2023-03-29 12:30:00,85.73,85.81,85.69,85.81,28703.0,79.7446,79.819,79.7074,79.819,28703.0
2023-03-29 13:00:00,85.8,85.95,85.75,85.94,22102.0,79.8097,79.9492,79.7632,79.9399,22102.0
2023-03-29 13:30:00,85.96,85.96,85.58,85.6,21926.0,79.9585,79.9585,79.6051,79.6237,21926.0
2023-03-29 14:00:00,85.61,85.89,85.54,85.89,17966.0,79.633,79.8934,79.5678,79.8934,17966.0
2023-03-29 14:30:00,85.88,85.91,85.76,85.81,37509.0,79.8841,79.912,79.7725,79.819,37509.0
2023-03-29 15:00:00,85.81,86.02,85.74,85.87,101958.0,79.819,80.0143,79.7539,79.8748,101958.0
2023-03-29 15:30:00,85.85,86.12,85.78,86.04,161265.0,79.8562,80.1074,79.7911,80.0329,161265.0
2023-03-30 09:30:00,86.19,86.54,86.15,86.2,130810.0,80.1725,80.498,80.1353,80.1818,130810.0
2023-03-30 10:00:00,86.21,86.46,86.09,86.45,81946.0,80.1911,80.4236,80.0794,80.4143,81946.0
2023-03-30 10:30:00,86.44,86.52,86.16,86.19,29848.0,80.405,80.4794,80.1446,80.1725,29848.0
2023-03-30 11:00:00,86.18,86.43,85.98,86.4,91218.0,80.1632,80.3957,79.9771,80.3678,91218.0
2023-03-30 11:30:00,86.38,86.45,86.01,86.16,122065.0,80.3492,80.4143,80.005,80.1446,122065.0
2023-03-30 12:00:00,86.14,86.35,86.12,86.17,23934.0,80.126,80.3213,80.1074,80.1539,23934.0
2023-03-30 12:30:00,86.15,86.18,86.01,86.12,26317.0,80.1353,80.1632,80.005,80.1074,26317.0
2023-03-30 13:00:00,86.12,86.22,85.79,86.05,37546.0,80.1074,80.2004,79.8004,80.0422,37546.0
2023-03-30 13:30:00,86.04,86.36,85.98,86.36,31462.0,80.0329,80.3306,79.9771,80.3306,31462.0
2023-03-30 14:00:00,86.37,86.71,86.37,86.68,94118.0,80.3399,80.6562,80.3399,80.6283,94118.0
2023-03-30 14:30:00,86.68,86.86,86.53,86.57,59623.0,80.6283,80.7957,80.4887,80.5259,59623.0
2023-03-30 15:00:00,86.58,86.65,86.3,86.33,53259.0,80.5352,80.6004,80.2748,80.3027,53259.0
2023-03-30 15:30:00,86.31,86.52,86.28,86.45,149144.0,80.2841,80.4794,80.2562,80.4143,149144.0
2023-03-31 09:30:00,86.74,86.95,86.26,86.66,46523.0,80.6841,80.8794,80.2376,80.6097,46523.0
2023-03-31 10:00:00,86.65,86.98,86.56,86.6,21435.0,80.6004,80.9073,80.5166,80.5538,21435.0
2023-03-31 10:30:00,86.59,86.62,86.18,86.22,30696.0,80.5445,80.5724,80.1632,80.2004,30696.0
2023-03-31 11:00:00,86.23,86.57,86.21,86.28,28722.0,80.2097,80.5259,80.1911,80.2562,28722.0
2023-03-31 11:30:00,86.28,86.42,86.23,86.36,13414.0,80.2562,80.3864,80.2097,80.3306,13414.0
2023-03-31 12:00:00,86.37,86.42,86.23,86.26,16409.0,80.3399,80.3864,80.2097,80.2376,16409.0
2023-03-31 12:30:00,86.26,86.26,86.12,86.14,16346.0,80.2376,80.2376,80.1074,80.126,16346.0
2023-03-31 13:00:00,86.21,86.3,86.05,86.07,11133.0,80.1911,80.2748,80.0422,80.0608,11133.0
2023-03-31 13:30:00,86.07,86.08,85.77,85.97,24101.0,80.0608,80.0701,79.7818,79.9678,24101.0
2023-03-31 14:00:00,85.98,86.2,85.97,86.09,21391.0,79.9771,80.1818,79.9678,80.0794,21391.0
2023-03-31 14:30:00,86.1,86.39,86.05,86.22,29704.0,80.0888,80.3585,80.0422,80.2004,29704.0
2023-03-31 15:00:00,86.22,86.64,86.19,86.46,65882.0,80.2004,80.5911,80.1725,80.4236,65882.0
2023-03-31 15:30:00,86.48,86.56,86.14,86.37,183497.0,80.4422,80.5166,80.126,80.3399,183497.0
2023-04-03 09:30:00,85.91,86.19,85.4,85.85,78000.0,79.912,80.1725,79.4376,79.8562,78000.0
2023-04-03 10:00:00,85.81,86.63,85.81,86.56,39649.0,79.819,80.5817,79.819,80.5166,39649.0
2023-04-03 10:30:00,86.58,86.76,86.49,86.56,117451.0,80.5352,80.7027,80.4515,80.5166,117451.0
2023-04-03 11:00:00,86.59,86.75,86.44,86.47,40140.0,80.5445,80.6934,80.405,80.4329,40140.0
2023-04-03 11:30:00,86.45,86.74,86.42,86.7,24050.0,80.4143,80.6841,80.3864,80.6469,24050.0
2023-04-03 12:00:00,86.7,86.93,86.69,86.92,16988.0,80.6469,80.8608,80.6376,80.8515,16988.0
2023-04-03 12:30:00,86.9,86.94,86.63,86.68,34944.0,80.8329,80.8701,80.5817,80.6283,34944.0
2023-04-03 13:00:00,86.67,86.8,86.6,86.61,17744.0,80.619,80.7399,80.5538,80.5631,17744.0
2023-04-03 13:30:00,86.58,86.59,86.31,86.4,42198.0,80.5352,80.5445,80.2841,80.3678,42198.0
2023-04-03 14:00:00,86.39,86.64,86.33,86.47,25330.0,80.3585,80.5911,80.3027,80.4329,25330.0
2023-04-03 14:30:00,86.47,86.63,86.39,86.43,75493.0,80.4329,80.5817,80.3585,80.3957,75493.0
2023-04-03 15:00:00,86.43,86.56,86.17,86.31,71804.0,80.3957,80.5166,80.1539,80.2841,71804.0
2023-04-03 15:30:00,86.29,86.51,86.07,86.14,203887.0,80.2655,80.4701,80.0608,80.126,203887.0
2023-04-04 09:30:00,86.38,86.38,85.99,86.09,36062.0,80.3492,80.3492,79.9864,80.0794,36062.0
2023-04-04 10:00:00,86.12,86.66,86.12,86.28,22253.0,80.1074,80.6097,80.1074,80.2562,22253.0
2023-04-04 10:30:00,86.27,86.5,86.2,86.25,23074.0,80.2469,80.4608,80.1818,80.2283,23074.0
2023-04-04 11:00:00,86.23,86.33,85.98,86.26,30340.0,80.2097,80.3027,79.9771,80.2376,30340.0
2023-04-04 11:30:00,86.25,86.59,86.16,86.42,48702.0,80.2283,80.5445,80.1446,80.3864,48702.0
2023-04-04 12:00:00,86.42,86.61,86.19,86.25,27942.0,80.3864,80.5631,80.1725,80.2283,27942.0
2023-04-04 12:30:00,86.25,86.42,86.17,86.26,21669.0,80.2283,80.3864,80.1539,80.2376,21669.0
2023-04-04 13:00:00,86.28,86.41,86.25,86.34,21975.0,80.2562,80.3771,80.2283,80.312,21975.0
2023-04-04 13:30:00,86.34,86.53,86.26,86.41,33598.0,80.312,80.4887,80.2376,80.3771,33598.0
2023-04-04 14:00:00,86.36,86.47,86.04,86.28,48381.0,80.3306,80.4329,80.0329,80.2562,48381.0
2023-04-04 14:30:00,86.27,86.45,86.07,86.39,47328.0,80.2469,80.4143,80.0608,80.3585,47328.0
2023-04-04 15:00:00,86.39,86.6,86.33,86.37,48092.0,80.3585,80.5538,80.3027,80.3399,48092.0
2023-04-04 15:30:00,86.37,86.49,86.28,86.42,190964.0,80.3399,80.4515,80.2562,80.3864,190964.0
2023-04-05 09:30:00,86.98,88.05,86.8,87.66,58567.0,80.9073,81.9026,80.7399,81.5398,58567.0
2023-04-05 10:00:00,87.58,87.87,87.39,87.84,38935.0,81.4654,81.7352,81.2887,81.7073,38935.0
2023-04-05 10:30:00,87.85,88.38,87.84,88.24,49732.0,81.7166,82.2096,81.7073,82.0793,49732.0
2023-04-05 11:00:00,88.26,88.71,88.12,88.51,47252.0,82.0979,82.5165,81.9677,82.3305,47252.0
2023-04-05 11:30:00,88.47,88.99,88.44,88.66,59677.0,82.2933,82.777,82.2654,82.47,59677.0
2023-04-05 12:00:00,88.68,88.76,88.5,88.6,73634.0,82.4886,82.563,82.3212,82.4142,73634.0
2023-04-05 12:30:00,88.61,88.72,88.53,88.64,40981.0,82.4235,82.5258,82.3491,82.4514,40981.0
2023-04-05 13:00:00,88.63,88.94,88.51,88.93,46914.0,82.4421,82.7305,82.3305,82.7212,46914.0
2023-04-05 13:30:00,88.94,89.05,88.82,89.05,51605.0,82.7305,82.8328,82.6188,82.8328,51605.0
2023-04-05 14:00:00,89.07,89.14,88.64,88.68,45043.0,82.8514,82.9165,82.4514,82.4886,45043.0
2023-04-05 14:30:00,88.67,89.11,88.64,89.11,61332.0,82.4793,82.8886,82.4514,82.8886,61332.0
2023-04-05 15:00:00,89.11,89.23,88.99,89.16,74981.0,82.8886,83.0002,82.777,82.9351,74981.0
2023-04-05 15:30:00,89.17,89.31,88.99,89.28,273530.0,82.9444,83.0746,82.777,83.0467,273530.0
2023-04-06 09:30:00,89.85,90.24,89.78,90.04,83912.0,83.5769,83.9397,83.5118,83.7537,83912.0
2023-04-06 10:00:00,90.0,90.03,89.39,89.49,161215.0,83.7165,83.7444,83.1491,83.2421,161215.0
2023-04-06 10:30:00,89.5,89.86,89.23,89.37,66630.0,83.2514,83.5862,83.0002,83.1304,66630.0
2023-04-06 11:00:00,89.28,89.29,88.84,89.19,33720.0,83.0467,83.056,82.6375,82.963,33720.0
2023-04-06 11:30:00,89.21,89.36,89.12,89.3,16741.0,82.9816,83.1211,82.8979,83.0653,16741.0
2023-04-06 12:00:00,89.33,89.33,89.07,89.24,22341.0,83.0932,83.0932,82.8514,83.0095,22341.0
2023-04-06 12:30:00,89.26,89.63,89.2,89.63,19819.0,83.0281,83.3723,82.9723,83.3723,19819.0
2023-04-06 13:00:00,89.66,89.73,89.43,89.45,26961.0,83.4002,83.4653,83.1863,83.2049,26961.0
2023-04-06 13:30:00,89.46,89.51,89.19,89.23,20365.0,83.2142,83.2607,82.963,83.0002,20365.0
2023-04-06 14:00:00,89.2,89.43,89.04,89.41,32542.0,82.9723,83.1863,82.8235,83.1677,32542.0
2023-04-06 14:30:00,89.45,89.52,89.28,89.48,31633.0,83.2049,83.27,83.0467,83.2328,31633.0
2023-04-06 15:00:00,89.49,89.7,89.36,89.7,85255.0,83.2421,83.4374,83.1211,83.4374,85255.0
2023-04-06 15:30:00,89.7,90.15,89.67,90.07,317475.0,83.4374,83.856,83.4095,83.7816,317475.0
2023-04-10 09:30:00,89.34,89.78,88.9,89.24,95583.0,83.1025,83.5118,82.6933,83.0095,95583.0
2023-04-10 10:00:00,89.25,89.73,89.13,89.25,60565.0,83.0188,83.4653,82.9072,83.0188,60565.0
2023-04-10 10:30:00,89.25,89.28,89.04,89.2,115078.0,83.0188,83.0467,82.8235,82.9723,115078.0
2023-04-10 11:00:00,89.2,89.21,88.94,89.04,38560.0,82.9723,82.9816,82.7305,82.8235,38560.0
2023-04-10 11:30:00,89.06,89.44,89.06,89.36,48805.0,82.8421,83.1956,82.8421,83.1211,48805.0
2023-04-10 12:00:00,89.39,89.52,89.18,89.22,39443.0,83.1491,83.27,82.9537,82.9909,39443.0
2023-04-10 12:30:00,89.22,89.83,89.21,89.81,48954.0,82.9909,83.5583,82.9816,83.5397,48954.0
2023-04-10 13:00:00,89.8,89.9,89.61,89.7,45891.0,83.5304,83.6234,83.3537,83.4374,45891.0
2023-04-10 13:30:00,89.72,89.82,89.64,89.76,50966.0,83.456,83.549,83.3816,83.4932,50966.0
2023-04-10 14:00:00,89.76,89.8,89.62,89.73,40004.0,83.4932,83.5304,83.363,83.4653,40004.0
2023-04-10 14:30:00,89.75,89.78,89.57,89.64,57710.0,83.4839,83.5118,83.3165,83.3816,57710.0
2023-04-10 15:00:00,89.65,89.84,89.61,89.67,141438.0,83.3909,83.5676,83.3537,83.4095,141438.0
2023-04-10 15:30:00,89.63,90.07,89.61,90.01,257206.0,83.3723,83.7816,83.3537,83.7258,257206.0
2023-04-11 09:30:00,90.18,90.18,89.58,89.97,52061.0,83.8839,83.8839,83.3258,83.6886,52061.0
2023-04-11 10:00:00,89.91,90.01,89.63,89.88,97510.0,83.6327,83.7258,83.3723,83.6048,97510.0
2023-04-11 10:30:00,89.89,90.07,89.84,90.05,49576.0,83.6141,83.7816,83.5676,83.763,49576.0
2023-04-11 11:00:00,90.04,90.07,89.84,89.94,29954.0,83.7537,83.7816,83.5676,83.6607,29954.0
2023-04-11 11:30:00,89.96,90.0,89.71,89.84,72059.0,83.6793,83.7165,83.4467,83.5676,72059.0
2023-04-11 12:00:00,89.8,90.14,89.8,90.04,31058.0,83.5304,83.8467,83.5304,83.7537,31058.0
2023-04-11 12:30:00,90.01,90.13,89.99,90.07,29200.0,83.7258,83.8374,83.7072,83.7816,29200.0
2023-04-11 13:00:00,90.07,90.19,90.06,90.14,28075.0,83.7816,83.8932,83.7723,83.8467,28075.0
2023-04-11 13:30:00,90.12,90.3,90.03,90.26,26657.0,83.8281,83.9955,83.7444,83.9583,26657.0
2023-04-11 14:00:00,90.26,90.35,90.24,90.26,26186.0,83.9583,84.042,83.9397,83.9583,26186.0
2023-04-11 14:30:00,90.25,90.27,90.14,90.14,32427.0,83.949,83.9676,83.8467,83.8467,32427.0
2023-04-11 15:00:00,90.12,90.14,89.99,90.02,42311.0,83.8281,83.8467,83.7072,83.7351,42311.0
2023-04-11 15:30:00,90.03,90.21,89.99,90.19,236778.0,83.7444,83.9118,83.7072,83.8932,236778.0
2023-04-12 09:30:00,90.4,90.49,89.77,90.33,92214.0,84.0885,84.1723,83.5025,84.0234,92214.0
2023-04-12 10:00:00,90.34,90.48,90.09,90.25,42431.0,84.0327,84.163,83.8002,83.949,42431.0
2023-04-12 10:30:00,90.22,90.23,90.02,90.1,44838.0,83.9211,83.9304,83.7351,83.8095,44838.0
2023-04-12 11:00:00,90.09,90.16,89.78,89.98,125204.0,83.8002,83.8653,83.5118,83.6979,125204.0
2023-04-12 11:30:00,89.99,90.03,89.85,89.89,52765.0,83.7072,83.7444,83.5769,83.6141,52765.0
2023-04-12 12:00:00,89.91,90.0,89.81,89.89,78359.0,83.6327,83.7165,83.5397,83.6141,78359.0
2023-04-12 12:30:00,89.9,89.96,89.71,89.88,63546.0,83.6234,83.6793,83.4467,83.6048,63546.0
2023-04-12 13:00:00,89.89,90.04,89.85,89.99,36632.0,83.6141,83.7537,83.5769,83.7072,36632.0
2023-04-12 13:30:00,90.01,90.26,90.01,90.23,40896.0,83.7258,83.9583,83.7258,83.9304,40896.0
2023-04-12 14:00:00,90.23,90.29,89.89,89.92,38474.0,83.9304,83.9862,83.6141,83.6421,38474.0
2023-04-12 14:30:00,89.9,89.96,89.55,89.76,98083.0,83.6234,83.6793,83.2979,83.4932,98083.0
2023-04-12 15:00:00,89.77,89.89,89.68,89.71,147306.0,83.5025,83.6141,83.4188,83.4467,147306.0
2023-04-12 15:30:00,89.7,89.99,89.66,89.98,234516.0,83.4374,83.7072,83.4002,83.6979,234516.0
2023-04-13 09:30:00,89.46,89.8,89.46,89.62,42684.0,83.2142,83.5304,83.2142,83.363,42684.0
2023-04-13 10:00:00,89.59,89.89,89.41,89.48,48314.0,83.3351,83.6141,83.1677,83.2328,48314.0
2023-04-13 10:30:00,89.49,89.54,88.88,89.0,127884.0,83.2421,83.2886,82.6747,82.7863,127884.0
2023-04-13 11:00:00,89.01,89.03,88.37,88.69,43574.0,82.7956,82.8142,82.2003,82.4979,43574.0
2023-04-13 11:30:00,88.71,89.05,88.71,89.05,18821.0,82.5165,82.8328,82.5165,82.8328,18821.0
2023-04-13 12:00:00,89.06,89.33,88.77,89.25,19175.0,82.8421,83.0932,82.5723,83.0188,19175.0
2023-04-13 12:30:00,89.26,89.54,89.26,89.47,16506.0,83.0281,83.2886,83.0281,83.2235,16506.0
2023-04-13 13:00:00,89.49,89.6,89.41,89.56,11174.0,83.2421,83.3444,83.1677,83.3072,11174.0
2023-04-13 13:30:00,89.61,89.71,89.48,89.66,16004.0,83.3537,83.4467,83.2328,83.4002,16004.0
2023-04-13 14:00:00,89.67,90.02,89.65,90.02,14734.0,83.4095,83.7351,83.3909,83.7351,14734.0
2023-04-13 14:30:00,90.04,90.4,90.04,90.35,15367.0,83.7537,84.0885,83.7537,84.042,15367.0
2023-04-13 15:00:00,90.36,90.4,90.19,90.28,23766.0,84.0513,84.0885,83.8932,83.9769,23766.0
2023-04-13 15:30:00,90.25,90.36,90.07,90.12,109753.0,83.949,84.0513,83.7816,83.8281,109753.0
2023-04-14 09:30:00,89.24,89.54,88.97,89.31,48484.0,83.0095,83.2886,82.7584,83.0746,48484.0
2023-04-14 10:00:00,89.27,89.46,88.99,89.28,50215.0,83.0374,83.2142,82.777,83.0467,50215.0
2023-04-14 10:30:00,89.27,89.55,89.19,89.48,48363.0,83.0374,83.2979,82.963,83.2328,48363.0
2023-04-14 11:00:00,89.5,89.58,89.31,89.31,29111.0,83.2514,83.3258,83.0746,83.0746,29111.0
2023-04-14 11:30:00,89.33,89.56,89.29,89.51,31713.0,83.0932,83.3072,83.056,83.2607,31713.0
2023-04-14 12:00:00,89.52,89.54,89.3,89.46,102277.0,83.27,83.2886,83.0653,83.2142,102277.0
2023-04-14 12:30:00,89.47,89.55,89.34,89.53,71770.0,83.2235,83.2979,83.1025,83.2793,71770.0
2023-04-14 13:00:00,89.51,89.74,89.51,89.54,20603.0,83.2607,83.4746,83.2607,83.2886,20603.0
2023-04-14 13:30:00,89.51,89.64,89.39,89.61,71575.0,83.2607,83.3816,83.1491,83.3537,71575.0
2023-04-14 14:00:00,89.61,89.61,89.42,89.52,33841.0,83.3537,83.3537,83.177,83.27,33841.0
2023-04-14 14:30:00,89.5,89.57,89.42,89.53,55318.0,83.2514,83.3165,83.177,83.2793,55318.0
2023-04-14 15:00:00,89.51,89.52,89.16,89.42,82619.0,83.2607,83.27,82.9351,83.177,82619.0
2023-04-14 15:30:00,89.41,89.65,89.4,89.43,150363.0,83.1677,83.3909,83.1584,83.1863,150363.0
2023-04-17 09:30:00,89.79,90.39,89.7,89.7,30250.0,83.5211,84.0792,83.4374,83.4374,30250.0
2023-04-17 10:00:00,89.74,90.05,89.62,90.0,22702.0,83.4746,83.763,83.363,83.7165,22702.0
2023-04-17 10:30:00,89.97,90.12,89.84,89.85,20398.0,83.6886,83.8281,83.5676,83.5769,20398.0
2023-04-17 11:00:00,89.86,90.03,89.77,89.88,16932.0,83.5862,83.7444,83.5025,83.6048,16932.0
2023-04-17 11:30:00,89.86,89.86,89.43,89.6,20383.0,83.5862,83.5862,83.1863,83.3444,20383.0
2023-04-17 12:00:00,89.63,89.66,89.45,89.54,19412.0,83.3723,83.4002,83.2049,83.2886,19412.0
2023-04-17 12:30:00,89.54,89.63,89.47,89.6,21815.0,83.2886,83.3723,83.2235,83.3444,21815.0
2023-04-17 13:00:00,89.6,89.62,89.48,89.53,20118.0,83.3444,83.363,83.2328,83.2793,20118.0
2023-04-17 13:30:00,89.56,89.56,89.07,89.07,81077.0,83.3072,83.3072,82.8514,82.8514,81077.0
2023-04-17 14:00:00,89.06,89.11,88.75,89.06,104471.0,82.8421,82.8886,82.5537,82.8421,104471.0
2023-04-17 14:30:00,89.05,89.37,89.01,89.28,84477.0,82.8328,83.1304,82.7956,83.0467,84477.0
2023-04-17 15:00:00,89.29,89.55,89.28,89.51,80606.0,83.056,83.2979,83.0467,83.2607,80606.0
2023-04-17 15:30:00,89.5,89.79,89.47,89.75,180680.0,83.2514,83.5211,83.2235,83.4839,180680.0
2023-04-18 09:30:00,89.32,89.72,89.17,89.72,48621.0,83.0839,83.456,82.9444,83.456,48621.0
2023-04-18 10:00:00,89.75,89.75,89.35,89.36,28490.0,83.4839,83.4839,83.1118,83.1211,28490.0
2023-04-18 10:30:00,89.37,89.39,88.76,88.79,26882.0,83.1304,83.1491,82.563,82.5909,26882.0
2023-04-18 11:00:00,88.8,88.92,88.39,88.53,28530.0,82.6002,82.7119,82.2189,82.3491,28530.0
2023-04-18 11:30:00,88.55,88.61,88.34,88.43,23424.0,82.3677,82.4235,82.1724,82.2561,23424.0
2023-04-18 12:00:00,88.46,88.68,88.42,88.67,29343.0,82.284,82.4886,82.2468,82.4793,29343.0
2023-04-18 12:30:00,88.66,88.8,88.49,88.57,32302.0,82.47,82.6002,82.3119,82.3863,32302.0
2023-04-18 13:00:00,88.52,88.63,88.39,88.44,34446.0,82.3398,82.4421,82.2189,82.2654,34446.0
2023-04-18 13:30:00,88.43,88.56,88.34,88.5,27630.0,82.2561,82.377,82.1724,82.3212,27630.0
2023-04-18 14:00:00,88.51,88.59,88.39,88.49,30490.0,82.3305,82.4049,82.2189,82.3119,30490.0
2023-04-18 14:30:00,88.48,88.58,88.24,88.41,28538.0,82.3026,82.3956,82.0793,82.2375,28538.0
2023-04-18 15:00:00,88.43,88.66,88.41,88.61,33809.0,82.2561,82.47,82.2375,82.4235,33809.0
2023-04-18 15:30:00,88.59,88.59,88.26,88.28,214589.0,82.4049,82.4049,82.0979,82.1166,214589.0
2023-04-19 09:30:00,88.58,89.09,88.54,89.09,57718.0,82.3956,82.87,82.3584,82.87,57718.0
2023-04-19 10:00:00,89.08,89.43,88.97,89.41,33960.0,82.8607,83.1863,82.7584,83.1677,33960.0
2023-04-19 10:30:00,89.4,89.42,88.96,89.01,28552.0,83.1584,83.177,82.7491,82.7956,28552.0
2023-04-19 11:00:00,89.01,89.13,88.87,89.07,33070.0,82.7956,82.9072,82.6654,82.8514,33070.0
2023-04-19 11:30:00,89.08,89.12,88.98,89.11,22058.0,82.8607,82.8979,82.7677,82.8886,22058.0
2023-04-19 12:00:00,89.11,89.17,88.86,88.89,20688.0,82.8886,82.9444,82.6561,82.684,20688.0
2023-04-19 12:30:00,88.89,88.95,88.84,88.88,15174.0,82.684,82.7398,82.6375,82.6747,15174.0
2023-04-19 13:00:00,88.9,88.99,88.85,88.88,19958.0,82.6933,82.777,82.6468,82.6747,19958.0
2023-04-19 13:30:00,88.91,88.98,88.81,88.98,20806.0,82.7026,82.7677,82.6095,82.7677,20806.0
2023-04-19 14:00:00,88.99,89.12,88.97,89.06,21803.0,82.777,82.8979,82.7584,82.8421,21803.0
2023-04-19 14:30:00,89.07,89.13,89.0,89.07,20861.0,82.8514,82.9072,82.7863,82.8514,20861.0
2023-04-19 15:00:00,89.08,89.12,89.01,89.11,24603.0,82.8607,82.8979,82.7956,82.8886,24603.0
2023-04-19 15:30:00,89.11,89.31,89.01,89.31,110256.0,82.8886,83.0746,82.7956,83.0746,110256.0
2023-04-20 09:30:00,89.45,89.54,88.9,88.93,23015.0,83.2049,83.2886,82.6933,82.7212,23015.0
2023-04-20 10:00:00,88.9,89.14,88.74,89.05,15375.0,82.6933,82.9165,82.5444,82.8328,15375.0
2023-04-20 10:30:00,89.04,89.34,88.97,89.34,16108.0,82.8235,83.1025,82.7584,83.1025,16108.0
2023-04-20 11:00:00,89.42,89.49,89.29,89.32,15945.0,83.177,83.2421,83.056,83.0839,15945.0
2023-04-20 11:30:00,89.31,89.35,89.11,89.19,12123.0,83.0746,83.1118,82.8886,82.963,12123.0
2023-04-20 12:00:00,89.22,89.39,89.19,89.37,13223.0,82.9909,83.1491,82.963,83.1304,13223.0
2023-04-20 12:30:00,89.36,89.49,89.34,89.43,10689.0,83.1211,83.2421,83.1025,83.1863,10689.0
2023-04-20 13:00:00,89.44,89.44,89.31,89.38,11247.0,83.1956,83.1956,83.0746,83.1398,11247.0
2023-04-20 13:30:00,89.41,89.45,89.24,89.25,16868.0,83.1677,83.2049,83.0095,83.0188,16868.0
2023-04-20 14:00:00,89.25,89.44,89.13,89.37,20125.0,83.0188,83.1956,82.9072,83.1304,20125.0
2023-04-20 14:30:00,89.36,89.37,89.06,89.1,16751.0,83.1211,83.1304,82.8421,82.8793,16751.0
2023-04-20 15:00:00,89.1,89.13,88.94,89.07,28000.0,82.8793,82.9072,82.7305,82.8514,28000.0
2023-04-20 15:30:00,89.06,89.54,89.01,89.52,105677.0,82.8421,83.2886,82.7956,83.27,105677.0
2023-04-21 09:30:00,90.24,90.49,89.39,89.54,44358.0,83.9397,84.1723,83.1491,83.2886,44358.0
2023-04-21 10:00:00,89.54,89.64,89.36,89.61,24846.0,83.2886,83.3816,83.1211,83.3537,24846.0
2023-04-21 10:30:00,89.6,89.6,89.24,89.4,23780.0,83.3444,83.3444,83.0095,83.1584,23780.0
2023-04-21 11:00:00,89.41,89.73,89.41,89.49,20937.0,83.1677,83.4653,83.1677,83.2421,20937.0
2023-04-21 11:30:00,89.5,89.56,89.28,89.47,20627.0,83.2514,83.3072,83.0467,83.2235,20627.0
2023-04-21 12:00:00,89.48,89.62,89.43,89.62,16137.0,83.2328,83.363,83.1863,83.363,16137.0
2023-04-21 12:30:00,89.62,89.72,89.61,89.67,14063.0,83.363,83.456,83.3537,83.4095,14063.0
2023-04-21 13:00:00,89.66,89.77,89.53,89.54,18217.0,83.4002,83.5025,83.2793,83.2886,18217.0
2023-04-21 13:30:00,89.52,89.79,89.5,89.74,41555.0,83.27,83.5211,83.2514,83.4746,41555.0
2023-04-21 14:00:00,89.81,89.86,89.77,89.81,18301.0,83.5397,83.5862,83.5025,83.5397,18301.0
2023-04-21 14:30:00,89.82,89.86,89.64,89.71,19317.0,83.549,83.5862,83.3816,83.4467,19317.0
2023-04-21 15:00:00,89.7,89.77,89.64,89.71,23989.0,83.4374,83.5025,83.3816,83.4467,23989.0
2023-04-21 15:30:00,89.71,89.99,89.69,89.96,101066.0,83.4467,83.7072,83.4281,83.6793,101066.0
2023-04-24 09:30:00,90.09,90.41,89.3,89.85,38553.0,83.8002,84.0978,83.0653,83.5769,38553.0
2023-04-24 10:00:00,89.87,90.16,89.82,90.07,40114.0,83.5955,83.8653,83.549,83.7816,40114.0
2023-04-24 10:30:00,90.09,90.55,90.08,90.39,39912.0,83.8002,84.2281,83.7909,84.0792,39912.0
2023-04-24 11:00:00,90.38,90.72,90.35,90.72,53539.0,84.0699,84.3862,84.042,84.3862,53539.0
2023-04-24 11:30:00,90.74,90.77,90.58,90.72,36893.0,84.4048,84.4327,84.256,84.3862,36893.0
2023-04-24 12:00:00,90.71,90.77,90.45,90.67,46760.0,84.3769,84.4327,84.135,84.3397,46760.0
2023-04-24 12:30:00,90.67,90.69,90.53,90.55,29634.0,84.3397,84.3583,84.2095,84.2281,29634.0
2023-04-24 13:00:00,90.54,90.58,90.45,90.58,27803.0,84.2188,84.256,84.135,84.256,27803.0
2023-04-24 13:30:00,90.58,90.79,90.55,90.73,29673.0,84.256,84.4513,84.2281,84.3955,29673.0
2023-04-24 14:00:00,90.73,90.73,90.26,90.33,29775.0,84.3955,84.3955,83.9583,84.0234,29775.0
2023-04-24 14:30:00,90.33,90.42,90.2,90.38,20894.0,84.0234,84.1071,83.9025,84.0699,20894.0
2023-04-24 15:00:00,90.39,90.56,90.39,90.46,39447.0,84.0792,84.2374,84.0792,84.1443,39447.0
2023-04-24 15:30:00,90.45,90.85,90.42,90.71,135561.0,84.135,84.5071,84.1071,84.3769,135561.0
2023-04-25 09:30:00,90.76,90.95,90.59,90.67,26842.0,84.4234,84.6001,84.2653,84.3397,26842.0
2023-04-25 10:00:00,90.7,90.95,90.63,90.7,23229.0,84.3676,84.6001,84.3025,84.3676,23229.0
2023-04-25 10:30:00,90.67,90.85,90.65,90.84,13491.0,84.3397,84.5071,84.3211,84.4978,13491.0
2023-04-25 11:00:00,90.87,91.0,90.73,90.75,15529.0,84.5257,84.6466,84.3955,84.4141,15529.0
2023-04-25 11:30:00,90.72,91.02,90.67,91.01,13230.0,84.3862,84.6653,84.3397,84.6559,13230.0
2023-04-25 12:00:00,91.03,91.17,90.99,91.13,11680.0,84.6746,84.8048,84.6373,84.7676,11680.0
2023-04-25 12:30:00,91.13,91.18,90.96,90.96,11745.0,84.7676,84.8141,84.6094,84.6094,11745.0
2023-04-25 13:00:00,90.96,91.07,90.8,90.87,15193.0,84.6094,84.7118,84.4606,84.5257,15193.0
2023-04-25 13:30:00,90.84,90.86,90.62,90.63,11475.0,84.4978,84.5164,84.2932,84.3025,11475.0
2023-04-25 14:00:00,90.65,90.72,90.56,90.64,11102.0,84.3211,84.3862,84.2374,84.3118,11102.0
2023-04-25 14:30:00,90.64,90.72,90.55,90.64,13912.0,84.3118,84.3862,84.2281,84.3118,13912.0
2023-04-25 15:00:00,90.66,90.93,90.64,90.9,19630.0,84.3304,84.5815,84.3118,84.5536,19630.0
2023-04-25 15:30:00,90.87,90.91,90.63,90.75,72128.0,84.5257,84.5629,84.3025,84.4141,72128.0
2023-04-26 09:30:00,90.03,90.8,89.27,89.62,33275.0,83.7444,84.4606,83.0374,83.363,33275.0
2023-04-26 10:00:00,89.63,89.84,89.19,89.6,24865.0,83.3723,83.5676,82.963,83.3444,24865.0
2023-04-26 10:30:00,89.6,90.02,89.6,89.93,19935.0,83.3444,83.7351,83.3444,83.6514,19935.0
2023-04-26 11:00:00,89.94,90.02,89.64,89.77,24345.0,83.6607,83.7351,83.3816,83.5025,24345.0
2023-04-26 11:30:00,89.76,89.83,89.46,89.46,11572.0,83.4932,83.5583,83.2142,83.2142,11572.0
2023-04-26 12:00:00,89.42,89.46,89.17,89.23,14042.0,83.177,83.2142,82.9444,83.0002,14042.0
2023-04-26 12:30:00,89.24,89.47,89.24,89.42,11137.0,83.0095,83.2235,83.0095,83.177,11137.0
2023-04-26 13:00:00,89.41,89.46,89.18,89.27,13743.0,83.1677,83.2142,82.9537,83.0374,13743.0
2023-04-26 13:30:00,89.27,89.33,88.99,89.05,13713.0,83.0374,83.0932,82.777,82.8328,13713.0
2023-04-26 14:00:00,89.04,89.18,88.77,89.14,14660.0,82.8235,82.9537,82.5723,82.9165,14660.0
2023-04-26 14:30:00,89.14,89.3,89.02,89.23,16663.0,82.9165,83.0653,82.8049,83.0002,16663.0
2023-04-26 15:00:00,89.22,89.4,89.14,89.31,24694.0,82.9909,83.1584,82.9165,83.0746,24694.0
2023-04-26 15:30:00,89.32,89.35,88.97,88.98,97406.0,83.0839,83.1118,82.7584,82.7677,97406.0
2023-04-27 09:30:00,88.88,89.95,88.65,89.33,24632.0,82.6747,83.67,82.4607,83.0932,24632.0
2023-04-27 10:00:00,89.36,89.64,89.27,89.55,15820.0,83.1211,83.3816,83.0374,83.2979,15820.0
2023-04-27 10:30:00,89.56,89.6,89.07,89.2,20828.0,83.3072,83.3444,82.8514,82.9723,20828.0
2023-04-27 11:00:00,89.2,89.2,88.7,88.94,33987.0,82.9723,82.9723,82.5072,82.7305,33987.0
2023-04-27 11:30:00,88.93,89.09,88.49,89.09,23397.0,82.7212,82.87,82.3119,82.87,23397.0
2023-04-27 12:00:00,89.17,89.3,89.1,89.1,15985.0,82.9444,83.0653,82.8793,82.8793,15985.0
2023-04-27 12:30:00,89.1,89.22,88.96,88.99,20113.0,82.8793,82.9909,82.7491,82.777,20113.0
2023-04-27 13:00:00,88.96,88.98,88.76,88.77,16298.0,82.7491,82.7677,82.563,82.5723,16298.0
2023-04-27 13:30:00,88.77,89.17,88.72,89.08,16829.0,82.5723,82.9444,82.5258,82.8607,16829.0
2023-04-27 14:00:00,89.04,89.28,89.0,89.28,15184.0,82.8235,83.0467,82.7863,83.0467,15184.0
2023-04-27 14:30:00,89.28,89.49,89.2,89.45,19313.0,83.0467,83.2421,82.9723,83.2049,19313.0
2023-04-27 15:00:00,89.47,89.63,89.4,89.42,18665.0,83.2235,83.3723,83.1584,83.177,18665.0
2023-04-27 15:30:00,89.4,89.76,89.31,89.73,101036.0,83.1584,83.4932,83.0746,83.4653,101036.0
2023-04-28 09:30:00,89.63,90.13,89.18,89.49,22921.0,83.3723,83.8374,82.9537,83.2421,22921.0
2023-04-28 10:00:00,89.42,89.8,89.37,89.49,23327.0,83.177,83.5304,83.1304,83.2421,23327.0
2023-04-28 10:30:00,89.5,89.7,89.33,89.37,19686.0,83.2514,83.4374,83.0932,83.1304,19686.0
2023-04-28 11:00:00,89.37,89.66,89.23,89.58,13042.0,83.1304,83.4002,83.0002,83.3258,13042.0
2023-04-28 11:30:00,89.58,89.63,89.44,89.57,13427.0,83.3258,83.3723,83.1956,83.3165,13427.0
2023-04-28 12:00:00,89.53,89.53,89.29,89.35,8761.0,83.2793,83.2793,83.056,83.1118,8761.0
2023-04-28 12:30:00,89.36,89.48,89.32,89.46,11086.0,83.1211,83.2328,83.0839,83.2142,11086.0
2023-04-28 13:00:00,89.42,89.43,89.2,89.29,21744.0,83.177,83.1863,82.9723,83.056,21744.0
2023-04-28 13:30:00,89.3,89.34,89.08,89.15,34947.0,83.0653,83.1025,82.8607,82.9258,34947.0
2023-04-28 14:00:00,89.16,89.35,88.7,88.76,30011.0,82.9351,83.1118,82.5072,82.563,30011.0
2023-04-28 14:30:00,88.77,88.8,88.48,88.79,28761.0,82.5723,82.6002,82.3026,82.5909,28761.0
2023-04-28 15:00:00,88.8,89.09,88.8,88.95,29630.0,82.6002,82.87,82.6002,82.7398,29630.0
2023-04-28 15:30:00,88.95,89.21,88.79,88.98,120201.0,82.7398,82.9816,82.5909,82.7677,120201.0
2023-05-01 09:30:00,88.71,89.34,88.32,89.31,30942.0,82.5165,83.1025,82.1538,83.0746,30942.0
2023-05-01 10:00:00,89.29,89.36,89.1,89.36,35355.0,83.056,83.1211,82.8793,83.1211,35355.0
2023-05-01 10:30:00,89.37,89.87,89.36,89.87,36934.0,83.1304,83.5955,83.1211,83.5955,36934.0
2023-05-01 11:00:00,89.84,90.15,89.79,90.06,31081.0,83.5676,83.856,83.5211,83.7723,31081.0
2023-05-01 11:30:00,90.05,90.55,90.03,90.31,30965.0,83.763,84.2281,83.7444,84.0048,30965.0
2023-05-01 12:00:00,90.28,90.28,90.02,90.2,21126.0,83.9769,83.9769,83.7351,83.9025,21126.0
2023-05-01 12:30:00,90.2,90.39,90.16,90.23,18432.0,83.9025,84.0792,83.8653,83.9304,18432.0
2023-05-01 13:00:00,90.22,90.33,90.1,90.15,29488.0,83.9211,84.0234,83.8095,83.856,29488.0
2023-05-01 13:30:00,90.14,90.34,90.08,90.34,29911.0,83.8467,84.0327,83.7909,84.0327,29911.0
2023-05-01 14:00:00,90.34,90.34,89.99,90.07,26271.0,84.0327,84.0327,83.7072,83.7816,26271.0
2023-05-01 14:30:00,90.07,90.1,89.76,89.78,26712.0,83.7816,83.8095,83.4932,83.5118,26712.0
2023-05-01 15:00:00,89.74,89.88,89.53,89.61,30707.0,83.4746,83.6048,83.2793,83.3537,30707.0
2023-05-01 15:30:00,89.61,89.77,89.53,89.61,221308.0,83.3537,83.5025,83.2793,83.3537,221308.0
2023-05-02 09:30:00,89.63,89.86,89.08,89.6,30772.0,83.3723,83.5862,82.8607,83.3444,30772.0
2023-05-02 10:00:00,89.61,89.62,89.18,89.25,29718.0,83.3537,83.363,82.9537,83.0188,29718.0
2023-05-02 10:30:00,89.25,89.5,89.1,89.46,35929.0,83.0188,83.2514,82.8793,83.2142,35929.0
2023-05-02 11:00:00,89.44,89.45,88.37,88.62,38043.0,83.1956,83.2049,82.2003,82.4328,38043.0
2023-05-02 11:30:00,88.65,88.9,88.51,88.9,29831.0,82.4607,82.6933,82.3305,82.6933,29831.0
2023-05-02 12:00:00,88.88,88.9,88.72,88.88,58977.0,82.6747,82.6933,82.5258,82.6747,58977.0
2023-05-02 12:30:00,88.88,88.89,88.75,88.85,33650.0,82.6747,82.684,82.5537,82.6468,33650.0
2023-05-02 13:00:00,88.84,88.89,88.62,88.64,55327.0,82.6375,82.684,82.4328,82.4514,55327.0
2023-05-02 13:30:00,88.64,88.82,88.43,88.67,46706.0,82.4514,82.6188,82.2561,82.4793,46706.0
2023-05-02 14:00:00,88.67,88.67,88.31,88.65,56124.0,82.4793,82.4793,82.1445,82.4607,56124.0
2023-05-02 14:30:00,88.65,89.1,88.58,89.09,33817.0,82.4607,82.8793,82.3956,82.87,33817.0
2023-05-02 15:00:00,89.1,89.29,89.04,89.21,45685.0,82.8793,83.056,82.8235,82.9816,45685.0
2023-05-02 15:30:00,89.2,89.25,88.92,89.12,222776.0,82.9723,83.0188,82.7119,82.8979,222776.0
2023-05-03 09:30:00,89.51,89.77,88.95,88.98,26473.0,83.2607,83.5025,82.7398,82.7677,26473.0
2023-05-03 10:00:00,88.99,89.09,88.7,89.08,14685.0,82.777,82.87,82.5072,82.8607,14685.0
2023-05-03 10:30:00,89.11,89.14,88.6,88.89,31987.0,82.8886,82.9165,82.4142,82.684,31987.0
2023-05-03 11:00:00,88.88,89.24,88.74,89.18,18192.0,82.6747,83.0095,82.5444,82.9537,18192.0
2023-05-03 11:30:00,89.16,89.47,89.16,89.39,13574.0,82.9351,83.2235,82.9351,83.1491,13574.0
2023-05-03 12:00:00,89.36,89.54,89.35,89.52,9149.0,83.1211,83.2886,83.1118,83.27,9149.0
2023-05-03 12:30:00,89.51,89.73,89.51,89.69,12046.0,83.2607,83.4653,83.2607,83.4281,12046.0
2023-05-03 13:00:00,89.74,90.01,89.73,89.8,21889.0,83.4746,83.7258,83.4653,83.5304,21889.0
2023-05-03 13:30:00,89.81,89.88,89.66,89.67,23606.0,83.5397,83.6048,83.4002,83.4095,23606.0
2023-05-03 14:00:00,89.56,89.86,89.26,89.45,62495.0,83.3072,83.5862,83.0281,83.2049,62495.0
2023-05-03 14:30:00,89.44,89.74,89.2,89.51,32215.0,83.1956,83.4746,82.9723,83.2607,32215.0
2023-05-03 15:00:00,89.51,89.66,88.86,88.95,53130.0,83.2607,83.4002,82.6561,82.7398,53130.0
2023-05-03 15:30:00,88.9,88.97,88.55,88.62,94564.0,82.6933,82.7584,82.3677,82.4328,94564.0
2023-05-04 09:30:00,88.89,89.12,88.22,88.45,44134.0,82.684,82.8979,82.0607,82.2747,44134.0
2023-05-04 10:00:00,88.44,89.16,88.41,88.97,60889.0,82.2654,82.9351,82.2375,82.7584,60889.0
2023-05-04 10:30:00,88.98,89.41,88.88,89.38,58910.0,82.7677,83.1677,82.6747,83.1398,58910.0
2023-05-04 11:00:00,89.34,89.67,89.12,89.58,51651.0,83.1025,83.4095,82.8979,83.3258,51651.0
2023-05-04 11:30:00,89.65,89.68,89.28,89.45,57388.0,83.3909,83.4188,83.0467,83.2049,57388.0
2023-05-04 12:00:00,89.42,89.78,89.42,89.7,53409.0,83.177,83.5118,83.177,83.4374,53409.0
2023-05-04 12:30:00,89.71,90.09,89.55,90.05,27897.0,83.4467,83.8002,83.2979,83.763,27897.0
2023-05-04 13:00:00,90.05,90.27,89.99,90.01,23667.0,83.763,83.9676,83.7072,83.7258,23667.0
2023-05-04 13:30:00,90.02,90.11,89.69,89.85,37430.0,83.7351,83.8188,83.4281,83.5769,37430.0
2023-05-04 14:00:00,89.86,90.03,89.65,89.77,34420.0,83.5862,83.7444,83.3909,83.5025,34420.0
2023-05-04 14:30:00,89.75,89.86,89.64,89.81,33860.0,83.4839,83.5862,83.3816,83.5397,33860.0
2023-05-04 15:00:00,89.83,90.03,89.63,89.76,54899.0,83.5583,83.7444,83.3723,83.4932,54899.0
2023-05-04 15:30:00,89.74,90.2,89.67,89.75,376432.0,83.4746,83.9025,83.4095,83.4839,376432.0
2023-05-05 09:30:00,89.87,90.67,89.83,90.18,71203.0,83.5955,84.3397,83.5583,83.8839,71203.0
2023-05-05 10:00:00,90.08,90.08,89.33,89.73,53268.0,83.7909,83.7909,83.0932,83.4653,53268.0
2023-05-05 10:30:00,89.73,90.19,89.73,90.0,32969.0,83.4653,83.8932,83.4653,83.7165,32969.0
2023-05-05 11:00:00,90.0,90.35,89.87,90.23,28435.0,83.7165,84.042,83.5955,83.9304,28435.0
2023-05-05 11:30:00,90.27,90.41,90.14,90.31,32847.0,83.9676,84.0978,83.8467,84.0048,32847.0
2023-05-05 12:00:00,90.31,90.41,90.15,90.22,29306.0,84.0048,84.0978,83.856,83.9211,29306.0
2023-05-05 12:30:00,90.2,90.29,90.12,90.24,20618.0,83.9025,83.9862,83.8281,83.9397,20618.0
2023-05-05 13:00:00,90.25,90.44,90.21,90.44,21577.0,83.949,84.1257,83.9118,84.1257,21577.0
2023-05-05 13:30:00,90.44,90.52,90.13,90.15,56768.0,84.1257,84.2002,83.8374,83.856,56768.0
2023-05-05 14:00:00,90.16,90.51,90.07,90.43,36254.0,83.8653,84.1909,83.7816,84.1164,36254.0
2023-05-05 14:30:00,90.44,90.53,90.21,90.29,53125.0,84.1257,84.2095,83.9118,83.9862,53125.0
2023-05-05 15:00:00,90.28,90.39,90.14,90.15,61822.0,83.9769,84.0792,83.8467,83.856,61822.0
2023-05-05 15:30:00,90.16,90.48,90.07,90.45,232254.0,83.8653,84.163,83.7816,84.135,232254.0
2023-05-08 09:30:00,89.94,90.72,89.85,90.69,24313.0,83.6607,84.3862,83.5769,84.3583,24313.0
2023-05-08 10:00:00,90.7,90.71,89.84,89.88,14092.0,84.3676,84.3769,83.5676,83.6048,14092.0
2023-05-08 10:30:00,89.92,90.08,89.47,89.5,33887.0,83.6421,83.7909,83.2235,83.2514,33887.0
2023-05-08 11:00:00,89.49,89.55,89.29,89.42,26553.0,83.2421,83.2979,83.056,83.177,26553.0
2023-05-08 11:30:00,89.37,89.44,89.2,89.2,22657.0,83.1304,83.1956,82.9723,82.9723,22657.0
2023-05-08 12:00:00,89.16,89.35,89.02,89.28,21198.0,82.9351,83.1118,82.8049,83.0467,21198.0
2023-05-08 12:30:00,89.3,89.37,89.15,89.29,19059.0,83.0653,83.1304,82.9258,83.056,19059.0
2023-05-08 13:00:00,89.27,89.41,89.21,89.21,19911.0,83.0374,83.1677,82.9816,82.9816,19911.0
2023-05-08 13:30:00,89.22,89.29,89.09,89.09,38521.0,82.9909,83.056,82.87,82.87,38521.0
2023-05-08 14:00:00,89.1,89.37,89.08,89.25,38735.0,82.8793,83.1304,82.8607,83.0188,38735.0
2023-05-08 14:30:00,89.25,89.32,89.09,89.13,40131.0,83.0188,83.0839,82.87,82.9072,40131.0
2023-05-08 15:00:00,89.12,89.14,88.87,88.97,74743.0,82.8979,82.9165,82.6654,82.7584,74743.0
2023-05-08 15:30:00,88.97,89.16,88.96,89.12,214148.0,82.7584,82.9351,82.7491,82.8979,214148.0
2023-05-09 09:30:00,88.94,89.11,88.48,88.74,31491.0,82.7305,82.8886,82.3026,82.5444,31491.0
2023-05-09 10:00:00,88.69,88.94,88.58,88.8,65293.0,82.4979,82.7305,82.3956,82.6002,65293.0
2023-05-09 10:30:00,88.82,88.89,88.45,88.64,29897.0,82.6188,82.684,82.2747,82.4514,29897.0
2023-05-09 11:00:00,88.66,88.92,88.54,88.84,25429.0,82.47,82.7119,82.3584,82.6375,25429.0
2023-05-09 11:30:00,88.86,88.98,88.7,88.75,25317.0,82.6561,82.7677,82.5072,82.5537,25317.0
2023-05-09 12:00:00,88.74,88.93,88.69,88.92,16814.0,82.5444,82.7212,82.4979,82.7119,16814.0
2023-05-09 12:30:00,88.94,89.0,88.82,88.87,14687.0,82.7305,82.7863,82.6188,82.6654,14687.0
2023-05-09 13:00:00,88.88,88.96,88.84,88.93,14335.0,82.6747,82.7491,82.6375,82.7212,14335.0
2023-05-09 13:30:00,88.92,89.05,88.83,89.01,24030.0,82.7119,82.8328,82.6282,82.7956,24030.0
2023-05-09 14:00:00,89.01,89.06,88.78,88.97,22668.0,82.7956,82.8421,82.5816,82.7584,22668.0
2023-05-09 14:30:00,88.96,89.09,88.91,89.0,26172.0,82.7491,82.87,82.7026,82.7863,26172.0
2023-05-09 15:00:00,89.04,89.16,88.97,89.11,43137.0,82.8235,82.9351,82.7584,82.8886,43137.0
2023-05-09 15:30:00,89.11,89.13,88.78,88.84,153155.0,82.8886,82.9072,82.5816,82.6375,153155.0
2023-05-10 09:30:00,89.33,89.98,89.33,89.87,19522.0,83.0932,83.6979,83.0932,83.5955,19522.0
2023-05-10 10:00:00,89.88,89.9,89.22,89.25,23830.0,83.6048,83.6234,82.9909,83.0188,23830.0
2023-05-10 10:30:00,89.26,89.27,88.87,89.19,12465.0,83.0281,83.0374,82.6654,82.963,12465.0
2023-05-10 11:00:00,89.19,89.37,89.15,89.25,10435.0,82.963,83.1304,82.9258,83.0188,10435.0
2023-05-10 11:30:00,89.25,89.36,89.18,89.27,10783.0,83.0188,83.1211,82.9537,83.0374,10783.0
2023-05-10 12:00:00,89.28,89.29,88.93,89.05,11978.0,83.0467,83.056,82.7212,82.8328,11978.0
2023-05-10 12:30:00,89.07,89.12,88.94,89.03,14383.0,82.8514,82.8979,82.7305,82.8142,14383.0
2023-05-10 13:00:00,89.02,89.13,88.9,89.05,15776.0,82.8049,82.9072,82.6933,82.8328,15776.0
2023-05-10 13:30:00,89.05,89.16,89.02,89.1,14249.0,82.8328,82.9351,82.8049,82.8793,14249.0
2023-05-10 14:00:00,89.12,89.37,89.1,89.2,12232.0,82.8979,83.1304,82.8793,82.9723,12232.0
2023-05-10 14:30:00,89.22,89.62,89.21,89.51,15747.0,82.9909,83.363,82.9816,83.2607,15747.0
2023-05-10 15:00:00,89.56,89.91,89.51,89.8,28136.0,83.3072,83.6327,83.2607,83.5304,28136.0
2023-05-10 15:30:00,89.8,90.0,89.79,89.8,99625.0,83.5304,83.7165,83.5211,83.5304,99625.0
2023-05-11 09:30:00,89.94,89.94,88.71,88.76,20463.0,83.6607,83.6607,82.5165,82.563,20463.0
2023-05-11 10:00:00,88.77,89.09,88.59,89.07,40046.0,82.5723,82.87,82.4049,82.8514,40046.0
2023-05-11 10:30:00,89.06,89.27,89.04,89.11,10756.0,82.8421,83.0374,82.8235,82.8886,10756.0
2023-05-11 11:00:00,89.14,89.14,88.83,88.91,12147.0,82.9165,82.9165,82.6282,82.7026,12147.0
2023-05-11 11:30:00,88.93,89.32,88.92,89.09,11295.0,82.7212,83.0839,82.7119,82.87,11295.0
2023-05-11 12:00:00,89.08,89.37,89.03,89.28,14984.0,82.8607,83.1304,82.8142,83.0467,14984.0
2023-05-11 12:30:00,89.3,89.3,89.16,89.22,7727.0,83.0653,83.0653,82.9351,82.9909,7727.0
2023-05-11 13:00:00,89.21,89.21,89.01,89.01,6453.0,82.9816,82.9816,82.7956,82.7956,6453.0
2023-05-11 13:30:00,89.0,89.03,88.62,88.87,24111.0,82.7863,82.8142,82.4328,82.6654,24111.0
2023-05-11 14:00:00,88.88,88.9,88.55,88.75,19380.0,82.6747,82.6933,82.3677,82.5537,19380.0
2023-05-11 14:30:00,88.75,88.78,88.52,88.56,36596.0,82.5537,82.5816,82.3398,82.377,36596.0
2023-05-11 15:00:00,88.6,88.82,88.58,88.66,38082.0,82.4142,82.6188,82.3956,82.47,38082.0
2023-05-11 15:30:00,88.67,88.89,88.54,88.84,191762.0,82.4793,82.684,82.3584,82.6375,191762.0
2023-05-12 09:30:00,89.44,89.91,89.44,89.48,35761.0,83.1956,83.6327,83.1956,83.2328,35761.0
2023-05-12 10:00:00,89.48,89.58,89.3,89.56,9862.0,83.2328,83.3258,83.0653,83.3072,9862.0
2023-05-12 10:30:00,89.53,89.53,88.9,88.96,126261.0,83.2793,83.2793,82.6933,82.7491,126261.0
2023-05-12 11:00:00,88.96,88.96,87.65,87.8,312565.0,82.7491,82.7491,81.5305,81.6701,312565.0
2023-05-12 11:30:00,87.78,87.88,87.46,87.88,144294.0,81.6515,81.7445,81.3538,81.7445,144294.0
2023-05-12 12:00:00,87.94,87.98,87.46,87.75,197746.0,81.8003,81.8375,81.3538,81.6236,197746.0
2023-05-12 12:30:00,87.76,88.25,87.75,87.98,92217.0,81.6329,82.0886,81.6236,81.8375,92217.0
2023-05-12 13:00:00,87.98,88.21,87.87,88.06,61495.0,81.8375,82.0514,81.7352,81.9119,61495.0
2023-05-12 13:30:00,88.02,88.13,87.81,87.86,64940.0,81.8747,81.977,81.6794,81.7259,64940.0
2023-05-12 14:00:00,87.85,87.88,87.41,87.61,63442.0,81.7166,81.7445,81.3073,81.4933,63442.0
2023-05-12 14:30:00,87.61,87.63,87.32,87.48,126188.0,81.4933,81.5119,81.2236,81.3724,126188.0
2023-05-12 15:00:00,87.5,87.55,87.25,87.28,90409.0,81.391,81.4375,81.1585,81.1864,90409.0
2023-05-12 15:30:00,87.3,87.74,87.18,87.72,475055.0,81.205,81.6143,81.0933,81.5956,475055.0
2023-05-15 09:30:00,87.96,88.14,85.61,85.73,88517.0,81.8189,81.9863,79.633,79.7446,88517.0
2023-05-15 10:00:00,85.75,86.0,85.36,85.78,115533.0,79.7632,79.9957,79.4004,79.7911,115533.0
2023-05-15 10:30:00,85.78,85.86,84.8,84.86,111934.0,79.7911,79.8655,78.8795,78.9353,111934.0
2023-05-15 11:00:00,84.8,84.93,84.37,84.92,173325.0,78.8795,79.0004,78.4795,78.9911,173325.0
2023-05-15 11:30:00,84.92,85.16,84.74,85.08,96937.0,78.9911,79.2144,78.8237,79.14,96937.0
2023-05-15 12:00:00,85.06,85.07,84.73,84.9,49101.0,79.1214,79.1307,78.8144,78.9725,49101.0
2023-05-15 12:30:00,84.9,85.46,84.9,85.45,48852.0,78.9725,79.4934,78.9725,79.4841,48852.0
2023-05-15 13:00:00,85.45,85.6,85.03,85.05,59405.0,79.4841,79.6237,79.0935,79.1121,59405.0
2023-05-15 13:30:00,85.04,85.08,84.72,84.79,43461.0,79.1028,79.14,78.8051,78.8702,43461.0
2023-05-15 14:00:00,84.8,85.12,84.7,84.76,50456.0,78.8795,79.1772,78.7865,78.8423,50456.0
2023-05-15 14:30:00,84.77,85.09,84.77,84.99,77075.0,78.8516,79.1493,78.8516,79.0562,77075.0
2023-05-15 15:00:00,84.98,85.2,84.9,85.16,70154.0,79.0469,79.2516,78.9725,79.2144,70154.0
2023-05-15 15:30:00,85.16,85.34,84.97,85.02,384100.0,79.2144,79.3818,79.0376,79.0842,384100.0
2023-05-16 09:30:00,85.25,85.35,84.56,85.02,266622.0,79.2981,79.3911,78.6563,79.0842,266622.0
2023-05-16 10:00:00,84.96,85.41,84.88,85.28,71308.0,79.0283,79.4469,78.9539,79.326,71308.0
2023-05-16 10:30:00,85.34,85.37,84.47,84.48,91375.0,79.3818,79.4097,78.5726,78.5819,91375.0
2023-05-16 11:00:00,84.47,84.66,84.31,84.6,69195.0,78.5726,78.7493,78.4237,78.6935,69195.0
2023-05-16 11:30:00,84.61,84.64,84.1,84.15,38577.0,78.7028,78.7307,78.2284,78.2749,38577.0
2023-05-16 12:00:00,84.15,84.21,84.02,84.2,39777.0,78.2749,78.3307,78.154,78.3214,39777.0
2023-05-16 12:30:00,84.22,84.47,84.16,84.19,27496.0,78.34,78.5726,78.2842,78.3121,27496.0
2023-05-16 13:00:00,84.2,84.29,83.97,83.98,17325.0,78.3214,78.4051,78.1075,78.1168,17325.0
2023-05-16 13:30:00,84.0,84.29,83.89,84.29,53224.0,78.1354,78.4051,78.033,78.4051,53224.0
2023-05-16 14:00:00,84.27,84.29,83.97,83.97,95875.0,78.3865,78.4051,78.1075,78.1075,95875.0
2023-05-16 14:30:00,83.99,84.1,83.88,83.93,32017.0,78.1261,78.2284,78.0237,78.0703,32017.0
2023-05-16 15:00:00,83.94,83.95,83.76,83.79,32244.0,78.0796,78.0889,77.9121,77.94,32244.0
2023-05-16 15:30:00,83.77,84.06,83.47,83.53,188631.0,77.9214,78.1912,77.6424,77.6982,188631.0
2023-05-17 09:30:00,83.49,83.64,82.65,82.73,51972.0,77.661,77.8005,76.8796,76.954,51972.0
2023-05-17 10:00:00,82.73,83.56,82.73,83.56,69844.0,76.954,77.7261,76.954,77.7261,69844.0
2023-05-17 10:30:00,83.63,83.64,83.02,83.21,76338.0,77.7912,77.8005,77.2238,77.4005,76338.0
2023-05-17 11:00:00,83.23,83.46,83.1,83.3,45756.0,77.4191,77.6331,77.2982,77.4842,45756.0
2023-05-17 11:30:00,83.32,83.39,83.1,83.29,25541.0,77.5028,77.568,77.2982,77.4749,25541.0
2023-05-17 12:00:00,83.29,83.49,83.25,83.38,29528.0,77.4749,77.661,77.4377,77.5587,29528.0
2023-05-17 12:30:00,83.4,83.63,83.39,83.58,24900.0,77.5773,77.7912,77.568,77.7447,24900.0
2023-05-17 13:00:00,83.57,83.67,83.44,83.49,25868.0,77.7354,77.8284,77.6145,77.661,25868.0
2023-05-17 13:30:00,83.51,83.59,83.38,83.56,27363.0,77.6796,77.754,77.5587,77.7261,27363.0
2023-05-17 14:00:00,83.59,83.59,83.07,83.07,21097.0,77.754,77.754,77.2703,77.2703,21097.0
2023-05-17 14:30:00,83.07,83.23,83.01,83.03,28215.0,77.2703,77.4191,77.2145,77.2331,28215.0
2023-05-17 15:00:00,83.02,83.23,83.01,83.03,38132.0,77.2238,77.4191,77.2145,77.2331,38132.0
2023-05-17 15:30:00,83.05,83.39,82.97,83.34,160505.0,77.2517,77.568,77.1773,77.5214,160505.0
2023-05-18 09:30:00,82.7,83.85,82.47,83.66,81592.0,76.9261,77.9958,76.7122,77.8191,81592.0
2023-05-18 10:00:00,83.67,83.73,83.09,83.21,36302.0,77.8284,77.8842,77.2889,77.4005,36302.0
2023-05-18 10:30:00,83.23,83.47,83.06,83.28,21213.0,77.4191,77.6424,77.261,77.4656,21213.0
2023-05-18 11:00:00,83.29,83.37,82.96,83.02,24896.0,77.4749,77.5494,77.168,77.2238,24896.0
2023-05-18 11:30:00,83.02,83.02,82.52,82.57,27988.0,77.2238,77.2238,76.7587,76.8052,27988.0
2023-05-18 12:00:00,82.55,82.95,82.37,82.56,29702.0,76.7866,77.1587,76.6192,76.7959,29702.0
2023-05-18 12:30:00,82.54,82.99,82.54,82.92,20546.0,76.7773,77.1959,76.7773,77.1308,20546.0
2023-05-18 13:00:00,82.94,83.05,82.87,82.89,20074.0,77.1494,77.2517,77.0843,77.1029,20074.0
2023-05-18 13:30:00,82.86,82.94,82.68,82.84,18542.0,77.075,77.1494,76.9075,77.0564,18542.0
2023-05-18 14:00:00,82.86,83.0,82.77,82.96,32620.0,77.075,77.2052,76.9912,77.168,32620.0
2023-05-18 14:30:00,82.95,82.97,82.61,82.62,27396.0,77.1587,77.1773,76.8424,76.8517,27396.0
2023-05-18 15:00:00,82.61,82.79,82.58,82.78,136148.0,76.8424,77.0098,76.8145,77.0005,136148.0
2023-05-18 15:30:00,82.85,83.4,82.82,83.36,203997.0,77.0657,77.5773,77.0378,77.5401,203997.0
2023-05-19 09:30:00,83.84,84.99,83.52,84.66,101174.0,77.9865,79.0562,77.6889,78.7493,101174.0
2023-05-19 10:00:00,84.67,85.06,84.66,84.8,55704.0,78.7586,79.1214,78.7493,78.8795,55704.0
2023-05-19 10:30:00,84.79,84.95,84.56,84.59,45519.0,78.8702,79.019,78.6563,78.6842,45519.0
2023-05-19 11:00:00,84.59,84.91,84.43,84.43,90445.0,78.6842,78.9818,78.5353,78.5353,90445.0
2023-05-19 11:30:00,84.4,84.7,84.23,84.26,255834.0,78.5074,78.7865,78.3493,78.3772,255834.0
2023-05-19 12:00:00,84.26,84.45,84.23,84.3,35699.0,78.3772,78.5539,78.3493,78.4144,35699.0
2023-05-19 12:30:00,84.28,84.28,84.03,84.16,41200.0,78.3958,78.3958,78.1633,78.2842,41200.0
2023-05-19 13:00:00,84.15,84.26,84.14,84.23,30355.0,78.2749,78.3772,78.2656,78.3493,30355.0
2023-05-19 13:30:00,84.23,84.23,83.89,83.9,31298.0,78.3493,78.3493,78.033,78.0423,31298.0
2023-05-19 14:00:00,83.91,84.01,83.84,83.84,19836.0,78.0517,78.1447,77.9865,77.9865,19836.0
2023-05-19 14:30:00,83.84,84.15,83.84,84.14,25446.0,77.9865,78.2749,77.9865,78.2656,25446.0
2023-05-19 15:00:00,84.14,84.19,84.0,84.02,68756.0,78.2656,78.3121,78.1354,78.154,68756.0
2023-05-19 15:30:00,84.0,84.36,83.96,84.12,222034.0,78.1354,78.4702,78.0982,78.247,222034.0
2023-05-22 09:30:00,84.29,84.84,83.99,84.06,50981.0,78.4051,78.9167,78.1261,78.1912,50981.0
2023-05-22 10:00:00,84.02,84.44,83.85,84.41,31466.0,78.154,78.5446,77.9958,78.5167,31466.0
2023-05-22 10:30:00,84.46,84.46,83.57,83.71,28721.0,78.5633,78.5633,77.7354,77.8656,28721.0
2023-05-22 11:00:00,83.72,83.96,83.72,83.78,20256.0,77.8749,78.0982,77.8749,77.9307,20256.0
2023-05-22 11:30:00,83.76,83.88,83.61,83.82,17117.0,77.9121,78.0237,77.7726,77.9679,17117.0
2023-05-22 12:00:00,83.85,83.88,83.71,83.79,12988.0,77.9958,78.0237,77.8656,77.94,12988.0
2023-05-22 12:30:00,83.82,83.96,83.74,83.8,12407.0,77.9679,78.0982,77.8935,77.9493,12407.0
2023-05-22 13:00:00,83.79,83.88,83.63,83.83,22726.0,77.94,78.0237,77.7912,77.9772,22726.0
2023-05-22 13:30:00,83.82,83.98,83.8,83.87,16729.0,77.9679,78.1168,77.9493,78.0144,16729.0
2023-05-22 14:00:00,83.84,84.07,83.84,83.96,18339.0,77.9865,78.2005,77.9865,78.0982,18339.0
2023-05-22 14:30:00,83.94,83.98,83.81,83.94,21622.0,78.0796,78.1168,77.9586,78.0796,21622.0
2023-05-22 15:00:00,83.95,84.01,83.71,83.71,37641.0,78.0889,78.1447,77.8656,77.8656,37641.0
2023-05-22 15:30:00,83.7,83.78,83.54,83.63,147603.0,77.8563,77.9307,77.7075,77.7912,147603.0
2023-05-23 09:30:00,83.47,84.04,82.99,83.73,33402.0,77.6424,78.1726,77.1959,77.8842,33402.0
2023-05-23 10:00:00,83.76,83.81,83.43,83.48,12599.0,77.9121,77.9586,77.6052,77.6517,12599.0
2023-05-23 10:30:00,83.51,83.6,83.33,83.42,19410.0,77.6796,77.7633,77.5121,77.5959,19410.0
2023-05-23 11:00:00,83.44,83.63,83.36,83.42,33933.0,77.6145,77.7912,77.5401,77.5959,33933.0
2023-05-23 11:30:00,83.43,83.82,83.36,83.55,199071.0,77.6052,77.9679,77.5401,77.7168,199071.0
2023-05-23 12:00:00,83.52,83.6,83.37,83.4,26720.0,77.6889,77.7633,77.5494,77.5773,26720.0
2023-05-23 12:30:00,83.42,83.6,83.35,83.54,29928.0,77.5959,77.7633,77.5307,77.7075,29928.0
2023-05-23 13:00:00,83.54,83.54,83.01,83.01,30154.0,77.7075,77.7075,77.2145,77.2145,30154.0
2023-05-23 13:30:00,83.01,83.44,82.89,83.21,41090.0,77.2145,77.6145,77.1029,77.4005,41090.0
2023-05-23 14:00:00,83.22,83.32,82.95,83.15,43592.0,77.4098,77.5028,77.1587,77.3447,43592.0
2023-05-23 14:30:00,83.12,83.22,82.85,82.9,42443.0,77.3168,77.4098,77.0657,77.1122,42443.0
2023-05-23 15:00:00,82.87,83.06,82.75,83.01,56504.0,77.0843,77.261,76.9726,77.2145,56504.0
2023-05-23 15:30:00,83.0,83.04,82.6,82.72,153208.0,77.2052,77.2424,76.8331,76.9447,153208.0
2023-05-24 09:30:00,82.61,82.83,82.23,82.27,35991.0,76.8424,77.0471,76.4889,76.5262,35991.0
2023-05-24 10:00:00,82.32,83.11,82.29,83.11,31785.0,76.5727,77.3075,76.5448,77.3075,31785.0
2023-05-24 10:30:00,83.11,83.27,82.45,82.54,37214.0,77.3075,77.4563,76.6936,76.7773,37214.0
2023-05-24 11:00:00,82.58,82.82,82.52,82.59,50844.0,76.8145,77.0378,76.7587,76.8238,50844.0
2023-05-24 11:30:00,82.58,82.62,82.17,82.27,36718.0,76.8145,76.8517,76.4331,76.5262,36718.0
2023-05-24 12:00:00,82.27,82.52,82.24,82.43,36164.0,76.5262,76.7587,76.4982,76.675,36164.0
2023-05-24 12:30:00,82.43,82.68,82.43,82.48,137885.0,76.675,76.9075,76.675,76.7215,137885.0
2023-05-24 13:00:00,82.46,82.64,82.41,82.45,39141.0,76.7029,76.8703,76.6564,76.6936,39141.0
2023-05-24 13:30:00,82.45,82.54,82.43,82.53,35452.0,76.6936,76.7773,76.675,76.768,35452.0
2023-05-24 14:00:00,82.56,82.61,82.29,82.3,34431.0,76.7959,76.8424,76.5448,76.5541,34431.0
2023-05-24 14:30:00,82.29,82.59,82.26,82.28,35998.0,76.5448,76.8238,76.5168,76.5355,35998.0
2023-05-24 15:00:00,82.3,82.55,82.15,82.37,60793.0,76.5541,76.7866,76.4145,76.6192,60793.0
2023-05-24 15:30:00,82.37,82.6,82.06,82.16,173150.0,76.6192,76.8331,76.3308,76.4238,173150.0
2023-05-25 09:30:00,81.84,81.84,80.62,81.03,39237.0,76.1262,76.1262,74.9913,75.3727,39237.0
2023-05-25 10:00:00,81.03,81.47,80.9,81.34,31199.0,75.3727,75.782,75.2518,75.6611,31199.0
2023-05-25 10:30:00,81.32,81.41,80.88,81.0,57454.0,75.6425,75.7262,75.2332,75.3448,57454.0
2023-05-25 11:00:00,81.03,81.12,80.79,80.99,41681.0,75.3727,75.4564,75.1495,75.3355,41681.0
2023-05-25 11:30:00,80.98,81.13,80.8,80.8,82932.0,75.3262,75.4657,75.1588,75.1588,82932.0
2023-05-25 12:00:00,80.9,81.19,80.79,80.83,15278.0,75.2518,75.5216,75.1495,75.1867,15278.0
2023-05-25 12:30:00,80.82,80.99,80.73,80.8,18024.0,75.1774,75.3355,75.0937,75.1588,18024.0
2023-05-25 13:00:00,80.79,81.18,80.75,81.13,23633.0,75.1495,75.5123,75.1123,75.4657,23633.0
2023-05-25 13:30:00,81.16,81.4,81.14,81.4,25896.0,75.4936,75.7169,75.475,75.7169,25896.0
2023-05-25 14:00:00,81.41,81.64,81.35,81.51,33158.0,75.7262,75.9401,75.6704,75.8192,33158.0
2023-05-25 14:30:00,81.51,81.51,81.21,81.28,35091.0,75.8192,75.8192,75.5402,75.6053,35091.0
2023-05-25 15:00:00,81.3,81.44,81.2,81.41,30779.0,75.6239,75.7541,75.5309,75.7262,30779.0
2023-05-25 15:30:00,81.42,81.48,80.93,80.94,124208.0,75.7355,75.7913,75.2797,75.289,124208.0
2023-05-26 09:30:00,80.83,80.83,80.0,80.44,20260.0,75.1867,75.1867,74.4146,74.8239,20260.0
2023-05-26 10:00:00,80.55,80.77,80.38,80.56,19124.0,74.9262,75.1309,74.7681,74.9355,19124.0
2023-05-26 10:30:00,80.62,80.67,80.29,80.33,26570.0,74.9913,75.0379,74.6844,74.7216,26570.0
2023-05-26 11:00:00,80.37,80.44,80.06,80.1,190658.0,74.7588,74.8239,74.4704,74.5077,190658.0
2023-05-26 11:30:00,80.15,80.41,80.12,80.26,27556.0,74.5542,74.796,74.5263,74.6565,27556.0
2023-05-26 12:00:00,80.26,80.54,80.21,80.51,21317.0,74.6565,74.9169,74.61,74.889,21317.0
2023-05-26 12:30:00,80.51,80.55,80.33,80.41,18474.0,74.889,74.9262,74.7216,74.796,18474.0
2023-05-26 13:00:00,80.4,80.45,80.24,80.33,12043.0,74.7867,74.8332,74.6379,74.7216,12043.0
2023-05-26 13:30:00,80.34,80.39,80.22,80.37,16291.0,74.7309,74.7774,74.6193,74.7588,16291.0
2023-05-26 14:00:00,80.39,80.43,80.28,80.41,20550.0,74.7774,74.8146,74.6751,74.796,20550.0
2023-05-26 14:30:00,80.46,80.72,80.46,80.71,27102.0,74.8425,75.0844,74.8425,75.0751,27102.0
2023-05-26 15:00:00,80.76,80.81,80.56,80.59,25048.0,75.1216,75.1681,74.9355,74.9634,25048.0
2023-05-26 15:30:00,80.6,80.82,80.59,80.77,114770.0,74.9727,75.1774,74.9634,75.1309,114770.0
2023-05-30 09:30:00,80.52,81.04,80.43,80.76,65123.0,74.8983,75.382,74.8146,75.1216,65123.0
2023-05-30 10:00:00,80.68,81.09,80.6,80.75,27335.0,75.0472,75.4285,74.9727,75.1123,27335.0
2023-05-30 10:30:00,80.78,80.84,80.4,80.62,46651.0,75.1402,75.196,74.7867,74.9913,46651.0
2023-05-30 11:00:00,80.59,80.61,80.2,80.42,42640.0,74.9634,74.982,74.6007,74.8053,42640.0
2023-05-30 11:30:00,80.41,80.5,80.37,80.47,14718.0,74.796,74.8797,74.7588,74.8518,14718.0
2023-05-30 12:00:00,80.46,80.52,80.32,80.38,16753.0,74.8425,74.8983,74.7123,74.7681,16753.0
2023-05-30 12:30:00,80.38,80.46,80.26,80.4,36322.0,74.7681,74.8425,74.6565,74.7867,36322.0
2023-05-30 13:00:00,80.38,80.38,80.18,80.28,56869.0,74.7681,74.7681,74.5821,74.6751,56869.0
2023-05-30 13:30:00,80.26,80.38,80.21,80.22,24596.0,74.6565,74.7681,74.61,74.6193,24596.0
2023-05-30 14:00:00,80.22,80.28,80.12,80.2,26544.0,74.6193,74.6751,74.5263,74.6007,26544.0
2023-05-30 14:30:00,80.21,80.47,80.09,80.2,79421.0,74.61,74.8518,74.4984,74.6007,79421.0
2023-05-30 15:00:00,80.12,80.17,79.96,80.06,33756.0,74.5263,74.5728,74.3774,74.4704,33756.0
2023-05-30 15:30:00,80.09,80.3,80.02,80.1,197449.0,74.4984,74.6937,74.4332,74.5077,197449.0
2023-05-31 09:30:00,80.32,80.54,80.15,80.17,31270.0,74.7123,74.9169,74.5542,74.5728,31270.0
2023-05-31 10:00:00,80.18,80.53,80.0,80.52,44000.0,74.5821,74.9076,74.4146,74.8983,44000.0
2023-05-31 10:30:00,80.53,80.53,79.89,80.09,25319.0,74.9076,74.9076,74.3123,74.4984,25319.0
2023-05-31 11:00:00,80.09,80.47,79.98,80.44,27733.0,74.4984,74.8518,74.396,74.8239,27733.0
2023-05-31 11:30:00,80.43,80.61,80.39,80.56,18583.0,74.8146,74.982,74.7774,74.9355,18583.0
2023-05-31 12:00:00,80.58,80.76,80.56,80.7,74633.0,74.9541,75.1216,74.9355,75.0658,74633.0
2023-05-31 12:30:00,80.73,80.94,80.64,80.83,48880.0,75.0937,75.289,75.01,75.1867,48880.0
2023-05-31 13:00:00,80.81,80.97,80.8,80.92,25612.0,75.1681,75.3169,75.1588,75.2704,25612.0
2023-05-31 13:30:00,80.95,81.39,80.88,81.39,29438.0,75.2983,75.7076,75.2332,75.7076,29438.0
2023-05-31 14:00:00,81.39,81.63,81.27,81.58,30076.0,75.7076,75.9308,75.596,75.8843,30076.0
2023-05-31 14:30:00,81.58,81.58,81.29,81.41,27138.0,75.8843,75.8843,75.6146,75.7262,27138.0
2023-05-31 15:00:00,81.44,81.53,81.23,81.31,33070.0,75.7541,75.8378,75.5588,75.6332,33070.0
2023-05-31 15:30:00,81.29,81.35,80.99,81.08,165745.0,75.6146,75.6704,75.3355,75.4192,165745.0
2023-06-01 09:30:00,81.15,81.21,79.97,80.12,33034.0,75.4843,75.5402,74.3867,74.5263,33034.0
2023-06-01 10:00:00,80.14,80.73,79.93,80.51,56748.0,74.5449,75.0937,74.3495,74.889,56748.0
2023-06-01 10:30:00,80.51,80.81,80.2,80.75,48001.0,74.889,75.1681,74.6007,75.1123,48001.0
2023-06-01 11:00:00,80.77,80.85,80.5,80.65,19100.0,75.1309,75.2053,74.8797,75.0193,19100.0
2023-06-01 11:30:00,80.65,80.74,80.43,80.51,25264.0,75.0193,75.103,74.8146,74.889,25264.0
2023-06-01 12:00:00,80.52,80.53,80.35,80.43,10742.0,74.8983,74.9076,74.7402,74.8146,10742.0
2023-06-01 12:30:00,80.45,80.48,80.21,80.21,23395.0,74.8332,74.8611,74.61,74.61,23395.0
2023-06-01 13:00:00,80.24,80.59,80.16,80.59,51740.0,74.6379,74.9634,74.5635,74.9634,51740.0
2023-06-01 13:30:00,80.58,80.69,80.43,80.67,65081.0,74.9541,75.0565,74.8146,75.0379,65081.0
2023-06-01 14:00:00,80.7,80.78,80.5,80.54,117213.0,75.0658,75.1402,74.8797,74.9169,117213.0
2023-06-01 14:30:00,80.53,80.66,80.32,80.62,47586.0,74.9076,75.0286,74.7123,74.9913,47586.0
2023-06-01 15:00:00,80.64,80.71,80.43,80.54,83340.0,75.01,75.0751,74.8146,74.9169,83340.0
2023-06-01 15:30:00,80.53,80.6,80.19,80.36,246442.0,74.9076,74.9727,74.5914,74.7495,246442.0
2023-06-02 09:30:00,79.8,80.58,79.8,80.28,54987.0,74.2286,74.9541,74.2286,74.6751,54987.0
2023-06-02 10:00:00,80.28,80.58,80.15,80.47,58354.0,74.6751,74.9541,74.5542,74.8518,58354.0
2023-06-02 10:30:00,80.5,80.94,80.46,80.88,36609.0,74.8797,75.289,74.8425,75.2332,36609.0
2023-06-02 11:00:00,80.87,81.52,80.83,81.39,45195.0,75.2239,75.8285,75.1867,75.7076,45195.0
2023-06-02 11:30:00,81.44,81.7,81.25,81.66,30726.0,75.7541,75.9959,75.5774,75.9587,30726.0
2023-06-02 12:00:00,81.71,81.85,81.61,81.63,23377.0,76.0052,76.1355,75.9122,75.9308,23377.0
2023-06-02 12:30:00,81.59,81.62,81.31,81.4,105309.0,75.8936,75.9215,75.6332,75.7169,105309.0
2023-06-02 13:00:00,81.42,81.48,81.23,81.25,46973.0,75.7355,75.7913,75.5588,75.5774,46973.0
2023-06-02 13:30:00,81.25,81.38,81.17,81.2,168746.0,75.5774,75.6983,75.5029,75.5309,168746.0
2023-06-02 14:00:00,81.2,81.39,81.13,81.26,82904.0,75.5309,75.7076,75.4657,75.5867,82904.0
2023-06-02 14:30:00,81.28,81.29,81.04,81.15,67048.0,75.6053,75.6146,75.382,75.4843,67048.0
2023-06-02 15:00:00,81.15,81.27,81.03,81.08,93932.0,75.4843,75.596,75.3727,75.4192,93932.0
2023-06-02 15:30:00,81.07,81.24,80.97,81.19,322958.0,75.4099,75.5681,75.3169,75.5216,322958.0
2023-06-05 09:30:00,81.11,82.38,81.11,82.33,44835.0,75.4471,76.6285,75.4471,76.582,44835.0
2023-06-05 10:00:00,82.4,82.47,81.89,82.06,44146.0,76.6471,76.7122,76.1727,76.3308,44146.0
2023-06-05 10:30:00,82.01,82.22,81.78,81.91,27008.0,76.2843,76.4796,76.0704,76.1913,27008.0
2023-06-05 11:00:00,81.91,82.02,81.8,81.96,27595.0,76.1913,76.2936,76.089,76.2378,27595.0
2023-06-05 11:30:00,81.95,82.01,81.78,81.85,19734.0,76.2285,76.2843,76.0704,76.1355,19734.0
2023-06-05 12:00:00,81.85,81.96,81.75,81.9,33321.0,76.1355,76.2378,76.0425,76.182,33321.0
2023-06-05 12:30:00,81.9,81.91,81.66,81.76,24182.0,76.182,76.1913,75.9587,76.0518,24182.0
2023-06-05 13:00:00,81.76,81.79,81.58,81.61,26774.0,76.0518,76.0797,75.8843,75.9122,26774.0
2023-06-05 13:30:00,81.63,81.99,81.51,81.94,43008.0,75.9308,76.2657,75.8192,76.2192,43008.0
2023-06-05 14:00:00,81.85,81.88,81.72,81.8,25434.0,76.1355,76.1634,76.0146,76.089,25434.0
2023-06-05 14:30:00,81.82,81.94,81.7,81.75,39115.0,76.1076,76.2192,75.9959,76.0425,39115.0
2023-06-05 15:00:00,81.73,81.91,81.62,81.84,47609.0,76.0239,76.1913,75.9215,76.1262,47609.0
2023-06-05 15:30:00,81.83,82.19,81.81,81.94,224201.0,76.1169,76.4517,76.0983,76.2192,224201.0
2023-06-06 09:30:00,82.33,82.83,81.36,81.56,39132.0,76.582,77.0471,75.6797,75.8657,39132.0
2023-06-06 10:00:00,81.58,81.83,81.46,81.68,18119.0,75.8843,76.1169,75.7727,75.9773,18119.0
2023-06-06 10:30:00,81.73,81.87,81.43,81.49,28589.0,76.0239,76.1541,75.7448,75.8006,28589.0
2023-06-06 11:00:00,81.49,81.75,81.38,81.75,81019.0,75.8006,76.0425,75.6983,76.0425,81019.0
2023-06-06 11:30:00,81.76,81.95,81.51,81.69,37808.0,76.0518,76.2285,75.8192,75.9866,37808.0
2023-06-06 12:00:00,81.62,81.77,81.57,81.68,17779.0,75.9215,76.0611,75.875,75.9773,17779.0
2023-06-06 12:30:00,81.66,81.95,81.64,81.95,120002.0,75.9587,76.2285,75.9401,76.2285,120002.0
2023-06-06 13:00:00,81.92,82.05,81.86,81.88,19289.0,76.2006,76.3215,76.1448,76.1634,19289.0
2023-06-06 13:30:00,81.88,81.95,81.75,81.85,16349.0,76.1634,76.2285,76.0425,76.1355,16349.0
2023-06-06 14:00:00,81.84,81.96,81.81,81.94,61054.0,76.1262,76.2378,76.0983,76.2192,61054.0
2023-06-06 14:30:00,81.93,82.08,81.9,82.06,17982.0,76.2099,76.3494,76.182,76.3308,17982.0
2023-06-06 15:00:00,82.09,82.12,81.98,82.06,33513.0,76.3587,76.3866,76.2564,76.3308,33513.0
2023-06-06 15:30:00,82.07,82.1,81.55,81.55,189255.0,76.3401,76.368,75.8564,75.8564,189255.0
2023-06-07 09:30:00,81.48,82.0,81.06,81.89,51132.0,75.7913,76.275,75.4006,76.1727,51132.0
2023-06-07 10:00:00,81.86,82.35,81.81,82.29,34439.0,76.1448,76.6006,76.0983,76.5448,34439.0
2023-06-07 10:30:00,82.31,83.34,82.23,83.25,48232.0,76.5634,77.5214,76.4889,77.4377,48232.0
2023-06-07 11:00:00,83.22,83.22,82.85,82.9,33394.0,77.4098,77.4098,77.0657,77.1122,33394.0
2023-06-07 11:30:00,82.89,83.07,82.8,83.05,29037.0,77.1029,77.2703,77.0191,77.2517,29037.0
2023-06-07 12:00:00,83.07,83.45,83.02,83.4,55613.0,77.2703,77.6238,77.2238,77.5773,55613.0
2023-06-07 12:30:00,83.38,83.5,83.28,83.42,52606.0,77.5587,77.6703,77.4656,77.5959,52606.0
2023-06-07 13:00:00,83.42,83.42,83.07,83.24,27401.0,77.5959,77.5959,77.2703,77.4284,27401.0
2023-06-07 13:30:00,83.22,83.33,83.19,83.3,14406.0,77.4098,77.5121,77.3819,77.4842,14406.0
2023-06-07 14:00:00,83.31,83.39,83.0,83.13,48593.0,77.4935,77.568,77.2052,77.3261,48593.0
2023-06-07 14:30:00,83.13,83.48,83.11,83.42,88966.0,77.3261,77.6517,77.3075,77.5959,88966.0
2023-06-07 15:00:00,83.45,83.65,83.39,83.52,36209.0,77.6238,77.8098,77.568,77.6889,36209.0
2023-06-07 15:30:00,83.52,83.67,83.38,83.6,171612.0,77.6889,77.8284,77.5587,77.7633,171612.0
2023-06-08 09:30:00,83.45,83.73,82.93,83.12,30699.0,77.6238,77.8842,77.1401,77.3168,30699.0
2023-06-08 10:00:00,83.11,83.4,83.07,83.21,20776.0,77.3075,77.5773,77.2703,77.4005,20776.0
2023-06-08 10:30:00,83.17,83.29,83.02,83.09,15203.0,77.3633,77.4749,77.2238,77.2889,15203.0
2023-06-08 11:00:00,83.11,83.11,82.8,82.83,38116.0,77.3075,77.3075,77.0191,77.0471,38116.0
2023-06-08 11:30:00,82.84,82.97,82.7,82.73,20111.0,77.0564,77.1773,76.9261,76.954,20111.0
2023-06-08 12:00:00,82.74,82.88,82.44,82.78,27900.0,76.9633,77.0936,76.6843,77.0005,27900.0
2023-06-08 12:30:00,82.75,83.26,82.75,83.26,29280.0,76.9726,77.447,76.9726,77.447,29280.0
2023-06-08 13:00:00,83.27,83.4,83.2,83.32,21873.0,77.4563,77.5773,77.3912,77.5028,21873.0
2023-06-08 13:30:00,83.35,83.43,83.17,83.3,24249.0,77.5307,77.6052,77.3633,77.4842,24249.0
2023-06-08 14:00:00,83.32,83.41,83.17,83.41,19448.0,77.5028,77.5866,77.3633,77.5866,19448.0
2023-06-08 14:30:00,83.41,83.53,83.33,83.45,32248.0,77.5866,77.6982,77.5121,77.6238,32248.0
2023-06-08 15:00:00,83.44,83.6,83.42,83.58,30283.0,77.6145,77.7633,77.5959,77.7447,30283.0
2023-06-08 15:30:00,83.57,83.91,83.56,83.79,147153.0,77.7354,78.0517,77.7261,77.94,147153.0
2023-06-09 09:30:00,83.89,83.89,83.3,83.44,29366.0,78.033,78.033,77.4842,77.6145,29366.0
2023-06-09 10:00:00,83.45,83.61,83.34,83.55,18248.0,77.6238,77.7726,77.5214,77.7168,18248.0
2023-06-09 10:30:00,83.58,83.84,83.56,83.64,24745.0,77.7447,77.9865,77.7261,77.8005,24745.0
2023-06-09 11:00:00,83.7,83.89,83.41,83.5,46180.0,77.8563,78.033,77.5866,77.6703,46180.0
2023-06-09 11:30:00,83.49,83.68,83.41,83.6,25449.0,77.661,77.8377,77.5866,77.7633,25449.0
2023-06-09 12:00:00,83.6,83.73,83.52,83.66,15675.0,77.7633,77.8842,77.6889,77.8191,15675.0
2023-06-09 12:30:00,83.65,83.87,83.61,83.84,24629.0,77.8098,78.0144,77.7726,77.9865,24629.0
2023-06-09 13:00:00,83.84,83.9,83.68,83.74,29697.0,77.9865,78.0423,77.8377,77.8935,29697.0
2023-06-09 13:30:00,83.74,83.91,83.6,83.66,34989.0,77.8935,78.0517,77.7633,77.8191,34989.0
2023-06-09 14:00:00,83.65,83.81,83.64,83.71,26496.0,77.8098,77.9586,77.8005,77.8656,26496.0
2023-06-09 14:30:00,83.69,83.78,83.62,83.73,31853.0,77.847,77.9307,77.7819,77.8842,31853.0
2023-06-09 15:00:00,83.73,83.73,83.48,83.48,51914.0,77.8842,77.8842,77.6517,77.6517,51914.0
2023-06-09 15:30:00,83.48,83.52,83.27,83.37,183914.0,77.6517,77.6889,77.4563,77.5494,183914.0
2023-06-12 09:30:00,84.14,84.48,83.25,83.28,62760.0,78.2656,78.5819,77.4377,77.4656,62760.0
2023-06-12 10:00:00,83.29,83.66,83.27,83.54,54458.0,77.4749,77.8191,77.4563,77.7075,54458.0
2023-06-12 10:30:00,83.56,83.73,83.35,83.59,39444.0,77.7261,77.8842,77.5307,77.754,39444.0
2023-06-12 11:00:00,83.59,83.72,83.44,83.53,35829.0,77.754,77.8749,77.6145,77.6982,35829.0
2023-06-12 11:30:00,83.56,83.68,83.49,83.51,30013.0,77.7261,77.8377,77.661,77.6796,30013.0
2023-06-12 12:00:00,83.49,83.7,83.47,83.65,23745.0,77.661,77.8563,77.6424,77.8098,23745.0
2023-06-12 12:30:00,83.65,83.68,83.45,83.49,28320.0,77.8098,77.8377,77.6238,77.661,28320.0
2023-06-12 13:00:00,83.48,83.5,83.29,83.41,23924.0,77.6517,77.6703,77.4749,77.5866,23924.0
2023-06-12 13:30:00,83.39,83.44,83.17,83.3,30155.0,77.568,77.6145,77.3633,77.4842,30155.0
2023-06-12 14:00:00,83.3,83.35,83.09,83.13,30416.0,77.4842,77.5307,77.2889,77.3261,30416.0
2023-06-12 14:30:00,83.13,83.4,83.1,83.36,29524.0,77.3261,77.5773,77.2982,77.5401,29524.0
2023-06-12 15:00:00,83.37,83.47,83.3,83.44,40293.0,77.5494,77.6424,77.4842,77.6145,40293.0
2023-06-12 15:30:00,83.45,83.55,83.24,83.54,216249.0,77.6238,77.7168,77.4284,77.7075,216249.0
2023-06-13 09:30:00,82.2,82.55,81.93,82.18,33142.0,77.0447,77.3728,76.7916,77.026,33142.0
2023-06-13 10:00:00,82.2,82.61,82.07,82.59,29068.0,77.0447,77.429,76.9229,77.4103,29068.0
2023-06-13 10:30:00,82.58,82.62,82.28,82.39,38387.0,77.4009,77.4384,77.1197,77.2228,38387.0
2023-06-13 11:00:00,82.41,82.49,82.29,82.3,42286.0,77.2415,77.3165,77.1291,77.1384,42286.0
2023-06-13 11:30:00,82.31,82.58,82.3,82.48,39347.0,77.1478,77.4009,77.1384,77.3071,39347.0
2023-06-13 12:00:00,82.44,82.74,82.44,82.69,30655.0,77.2697,77.5508,77.2697,77.504,30655.0
2023-06-13 12:30:00,82.68,82.7,82.27,82.32,33000.0,77.4946,77.5134,77.1103,77.1572,33000.0
2023-06-13 13:00:00,82.32,82.79,82.32,82.78,52409.0,77.1572,77.5977,77.1572,77.5883,52409.0
2023-06-13 13:30:00,82.76,82.98,82.73,82.82,80392.0,77.5696,77.7758,77.5415,77.6258,80392.0
2023-06-13 14:00:00,82.82,82.93,82.79,82.88,67483.0,77.6258,77.7289,77.5977,77.6821,67483.0
2023-06-13 14:30:00,82.89,82.89,82.3,82.54,227385.0,77.6914,77.6914,77.1384,77.3634,227385.0
2023-06-13 15:00:00,82.53,82.62,82.44,82.5,62088.0,77.354,77.4384,77.2697,77.3259,62088.0
2023-06-13 15:30:00,82.5,82.6,82.39,82.54,224448.0,77.3259,77.4196,77.2228,77.3634,224448.0
2023-06-14 09:30:00,82.77,83.33,82.57,83.28,38805.0,77.579,78.1038,77.3915,78.057,38805.0
2023-06-14 10:00:00,83.32,83.65,83.28,83.54,27985.0,78.0945,78.4038,78.057,78.3007,27985.0
2023-06-14 10:30:00,83.55,83.86,83.53,83.78,32990.0,78.31,78.6006,78.2913,78.5256,32990.0
2023-06-14 11:00:00,83.76,83.9,83.55,83.64,36183.0,78.5069,78.6381,78.31,78.3944,36183.0
2023-06-14 11:30:00,83.65,83.78,83.6,83.61,25768.0,78.4038,78.5256,78.3569,78.3663,25768.0
2023-06-14 12:00:00,83.61,83.63,83.39,83.44,33566.0,78.3663,78.385,78.1601,78.2069,33566.0
2023-06-14 12:30:00,83.44,83.44,83.21,83.28,29180.0,78.2069,78.2069,77.9914,78.057,29180.0
2023-06-14 13:00:00,83.29,83.42,83.19,83.21,25523.0,78.0663,78.1882,77.9726,77.9914,25523.0
2023-06-14 13:30:00,83.18,83.24,82.86,83.12,39043.0,77.9632,78.0195,77.6633,77.907,39043.0
2023-06-14 14:00:00,83.13,83.14,82.58,82.77,41558.0,77.9164,77.9258,77.4009,77.579,41558.0
2023-06-14 14:30:00,82.76,83.08,82.7,82.97,50953.0,77.5696,77.8695,77.5134,77.7664,50953.0
2023-06-14 15:00:00,82.96,83.22,82.94,83.14,44750.0,77.757,78.0007,77.7383,77.9258,44750.0
2023-06-14 15:30:00,83.16,83.21,82.71,82.85,192171.0,77.9445,77.9914,77.5227,77.6539,192171.0
2023-06-15 09:30:00,82.85,83.63,82.67,83.54,40476.0,77.6539,78.385,77.4852,78.3007,40476.0
2023-06-15 10:00:00,83.53,83.75,83.46,83.52,41222.0,78.2913,78.4975,78.2257,78.2819,41222.0
2023-06-15 10:30:00,83.53,83.53,83.17,83.4,48402.0,78.2913,78.2913,77.9539,78.1695,48402.0
2023-06-15 11:00:00,83.41,83.6,83.35,83.6,96393.0,78.1788,78.3569,78.1226,78.3569,96393.0
2023-06-15 11:30:00,83.57,83.58,83.36,83.36,27275.0,78.3288,78.3382,78.132,78.132,27275.0
2023-06-15 12:00:00,83.38,83.41,83.19,83.23,35232.0,78.1507,78.1788,77.9726,78.0101,35232.0
2023-06-15 12:30:00,83.25,83.43,83.21,83.35,22397.0,78.0289,78.1976,77.9914,78.1226,22397.0
2023-06-15 13:00:00,83.36,83.4,83.26,83.35,17204.0,78.132,78.1695,78.0382,78.1226,17204.0
2023-06-15 13:30:00,83.38,83.52,83.32,83.51,19011.0,78.1507,78.2819,78.0945,78.2726,19011.0
2023-06-15 14:00:00,83.49,83.86,83.44,83.77,42139.0,78.2538,78.6006,78.2069,78.5162,42139.0
2023-06-15 14:30:00,83.75,84.11,83.71,84.06,58015.0,78.4975,78.8349,78.46,78.7881,58015.0
2023-06-15 15:00:00,84.11,84.14,83.98,83.99,42843.0,78.8349,78.863,78.7131,78.7224,42843.0
2023-06-15 15:30:00,83.99,84.09,83.76,84.0,191463.0,78.7224,78.8162,78.5069,78.7318,191463.0
2023-06-16 09:30:00,84.14,84.98,84.14,84.8,370181.0,78.863,79.6504,78.863,79.4816,370181.0
2023-06-16 10:00:00,84.84,84.95,84.57,84.62,22886.0,79.5191,79.6222,79.2661,79.3129,22886.0
2023-06-16 10:30:00,84.6,84.66,84.2,84.44,25507.0,79.2942,79.3504,78.9193,79.1442,25507.0
2023-06-16 11:00:00,84.48,84.5,84.21,84.29,29533.0,79.1817,79.2005,78.9287,79.0036,29533.0
2023-06-16 11:30:00,84.29,84.33,84.04,84.19,22466.0,79.0036,79.0411,78.7693,78.9099,22466.0
2023-06-16 12:00:00,84.2,84.39,84.06,84.37,20267.0,78.9193,79.0974,78.7881,79.0786,20267.0
2023-06-16 12:30:00,84.36,84.62,84.3,84.56,39869.0,79.0692,79.3129,79.013,79.2567,39869.0
2023-06-16 13:00:00,84.52,84.52,84.33,84.39,19328.0,79.2192,79.2192,79.0411,79.0974,19328.0
2023-06-16 13:30:00,84.37,84.37,84.16,84.34,38008.0,79.0786,79.0786,78.8818,79.0505,38008.0
2023-06-16 14:00:00,84.34,84.47,84.31,84.47,55934.0,79.0505,79.1723,79.0224,79.1723,55934.0
2023-06-16 14:30:00,84.46,84.54,84.32,84.34,28588.0,79.163,79.238,79.0318,79.0505,28588.0
2023-06-16 15:00:00,84.37,84.39,84.18,84.28,44852.0,79.0786,79.0974,78.9005,78.9943,44852.0
2023-06-16 15:30:00,84.28,84.51,83.96,84.15,242700.0,78.9943,79.2098,78.6943,78.8724,242700.0
2023-06-20 09:30:00,83.78,83.78,82.8,83.27,40152.0,78.5256,78.5256,77.6071,78.0476,40152.0
2023-06-20 10:00:00,83.27,83.56,83.12,83.56,30938.0,78.0476,78.3194,77.907,78.3194,30938.0
2023-06-20 10:30:00,83.58,83.84,83.46,83.78,28429.0,78.3382,78.5819,78.2257,78.5256,28429.0
2023-06-20 11:00:00,83.8,83.89,83.56,83.65,35512.0,78.5444,78.6287,78.3194,78.4038,35512.0
2023-06-20 11:30:00,83.58,83.86,83.53,83.86,21646.0,78.3382,78.6006,78.2913,78.6006,21646.0
2023-06-20 12:00:00,83.84,83.86,83.31,83.31,23248.0,78.5819,78.6006,78.0851,78.0851,23248.0
2023-06-20 12:30:00,83.31,83.51,83.13,83.49,29189.0,78.0851,78.2726,77.9164,78.2538,29189.0
2023-06-20 13:00:00,83.46,83.58,83.4,83.51,23578.0,78.2257,78.3382,78.1695,78.2726,23578.0
2023-06-20 13:30:00,83.52,83.55,83.33,83.34,33819.0,78.2819,78.31,78.1038,78.1132,33819.0
2023-06-20 14:00:00,83.34,83.43,83.23,83.23,24746.0,78.1132,78.1976,78.0101,78.0101,24746.0
2023-06-20 14:30:00,83.23,83.26,83.01,83.15,32679.0,78.0101,78.0382,77.8039,77.9351,32679.0
2023-06-20 15:00:00,83.15,83.21,82.91,83.05,40531.0,77.9351,77.9914,77.7102,77.8414,40531.0
2023-06-20 15:30:00,83.05,83.06,82.72,82.88,178353.0,77.8414,77.8508,77.5321,77.6821,178353.0
2023-06-21 09:30:00,82.44,82.44,81.34,81.99,45314.0,77.2697,77.2697,76.2386,76.8479,45314.0
2023-06-21 10:00:00,82.0,82.48,82.0,82.35,32944.0,76.8573,77.3071,76.8573,77.1853,32944.0
2023-06-21 10:30:00,82.37,83.13,82.34,83.03,34758.0,77.204,77.9164,77.1759,77.8227,34758.0
2023-06-21 11:00:00,83.04,83.17,82.91,82.93,41021.0,77.832,77.9539,77.7102,77.7289,41021.0
2023-06-21 11:30:00,82.92,83.18,82.83,83.15,23787.0,77.7196,77.9632,77.6352,77.9351,23787.0
2023-06-21 12:00:00,83.16,83.34,83.13,83.34,45130.0,77.9445,78.1132,77.9164,78.1132,45130.0
2023-06-21 12:30:00,83.35,83.41,83.2,83.2,25348.0,78.1226,78.1788,77.982,77.982,25348.0
2023-06-21 13:00:00,83.14,83.32,83.09,83.31,23760.0,77.9258,78.0945,77.8789,78.0851,23760.0
2023-06-21 13:30:00,83.31,83.31,83.04,83.1,29049.0,78.0851,78.0851,77.832,77.8883,29049.0
2023-06-21 14:00:00,83.11,83.25,83.09,83.15,33222.0,77.8976,78.0289,77.8789,77.9351,33222.0
2023-06-21 14:30:00,83.15,83.21,83.01,83.03,38018.0,77.9351,77.9914,77.8039,77.8227,38018.0
2023-06-21 15:00:00,83.04,83.06,82.84,82.85,52505.0,77.832,77.8508,77.6446,77.6539,52505.0
2023-06-21 15:30:00,82.84,83.21,82.76,83.21,204605.0,77.6446,77.9914,77.5696,77.9914,204605.0
2023-06-22 09:30:00,83.47,83.47,82.47,82.6,28080.0,78.2351,78.2351,77.2978,77.4196,28080.0
2023-06-22 10:00:00,82.58,82.85,82.56,82.58,22349.0,77.4009,77.6539,77.3821,77.4009,22349.0
2023-06-22 10:30:00,82.59,82.66,82.38,82.42,20203.0,77.4103,77.4759,77.2134,77.2509,20203.0
2023-06-22 11:00:00,82.43,82.47,82.19,82.29,16431.0,77.2603,77.2978,77.0353,77.1291,16431.0
2023-06-22 11:30:00,82.28,82.29,82.01,82.16,16004.0,77.1197,77.1291,76.8666,77.0072,16004.0
2023-06-22 12:00:00,82.18,82.35,82.18,82.21,21261.0,77.026,77.1853,77.026,77.0541,21261.0
2023-06-22 12:30:00,82.21,82.26,82.14,82.18,17000.0,77.0541,77.1009,76.9885,77.026,17000.0
2023-06-22 13:00:00,82.19,82.2,82.04,82.1,21194.0,77.0353,77.0447,76.8947,76.951,21194.0
2023-06-22 13:30:00,82.09,82.26,82.03,82.2,28139.0,76.9416,77.1009,76.8854,77.0447,28139.0
2023-06-22 14:00:00,82.22,82.27,82.15,82.23,21842.0,77.0635,77.1103,76.9978,77.0728,21842.0
2023-06-22 14:30:00,82.25,82.32,82.19,82.28,20272.0,77.0916,77.1572,77.0353,77.1197,20272.0
2023-06-22 15:00:00,82.28,82.3,82.17,82.18,31973.0,77.1197,77.1384,77.0166,77.026,31973.0
2023-06-22 15:30:00,82.16,82.29,82.05,82.29,103570.0,77.0072,77.1291,76.9041,77.1291,103570.0
2023-06-23 09:30:00,82.53,82.88,81.95,82.71,38908.0,77.354,77.6821,76.8104,77.5227,38908.0
2023-06-23 10:00:00,82.74,82.92,82.54,82.71,57382.0,77.5508,77.7196,77.3634,77.5227,57382.0
2023-06-23 10:30:00,82.73,82.78,82.44,82.44,56764.0,77.5415,77.5883,77.2697,77.2697,56764.0
2023-06-23 11:00:00,82.47,82.56,81.9,82.06,69340.0,77.2978,77.3821,76.7635,76.9135,69340.0
2023-06-23 11:30:00,82.12,82.12,81.73,81.89,17514.0,76.9697,76.9697,76.6042,76.7542,17514.0
2023-06-23 12:00:00,81.9,81.95,81.56,81.59,20910.0,76.7635,76.8104,76.4448,76.473,20910.0
2023-06-23 12:30:00,81.58,81.68,81.5,81.54,27395.0,76.4636,76.5573,76.3886,76.4261,27395.0
2023-06-23 13:00:00,81.54,81.54,81.13,81.23,30599.0,76.4261,76.4261,76.0418,76.1355,30599.0
2023-06-23 13:30:00,81.22,81.52,81.22,81.43,35281.0,76.1262,76.4074,76.1262,76.323,35281.0
2023-06-23 14:00:00,81.4,81.4,81.13,81.13,38903.0,76.2949,76.2949,76.0418,76.0418,38903.0
2023-06-23 14:30:00,81.09,81.13,80.84,80.9,41266.0,76.0043,76.0418,75.77,75.8262,41266.0
2023-06-23 15:00:00,80.91,81.02,80.82,80.86,53942.0,75.8356,75.9387,75.7513,75.7888,53942.0
2023-06-23 15:30:00,80.84,81.0,80.55,80.83,301618.0,75.77,75.92,75.4982,75.7606,301618.0
2023-06-26 09:30:00,81.09,81.25,80.81,80.86,31411.0,76.0043,76.1543,75.7419,75.7888,31411.0
2023-06-26 10:00:00,80.89,81.16,80.89,80.94,16575.0,75.8169,76.0699,75.8169,75.8637,16575.0
2023-06-26 10:30:00,80.92,81.0,80.75,80.95,39385.0,75.845,75.92,75.6856,75.8731,39385.0
2023-06-26 11:00:00,80.93,81.4,80.92,81.32,23112.0,75.8544,76.2949,75.845,76.2199,23112.0
2023-06-26 11:30:00,81.41,81.65,81.36,81.58,14435.0,76.3043,76.5292,76.2574,76.4636,14435.0
2023-06-26 12:00:00,81.58,82.06,81.58,82.05,19679.0,76.4636,76.9135,76.4636,76.9041,19679.0
2023-06-26 12:30:00,82.04,82.16,81.92,82.0,18818.0,76.8947,77.0072,76.7823,76.8573,18818.0
2023-06-26 13:00:00,82.01,82.04,81.94,81.98,11438.0,76.8666,76.8947,76.801,76.8385,11438.0
2023-06-26 13:30:00,82.01,82.03,81.85,81.91,15141.0,76.8666,76.8854,76.7167,76.7729,15141.0
2023-06-26 14:00:00,81.92,81.97,81.74,81.85,11120.0,76.7823,76.8291,76.6136,76.7167,11120.0
2023-06-26 14:30:00,81.88,81.91,81.8,81.86,13319.0,76.7448,76.7729,76.6698,76.726,13319.0
2023-06-26 15:00:00,81.88,81.89,81.72,81.72,29954.0,76.7448,76.7542,76.5948,76.5948,29954.0
2023-06-26 15:30:00,81.73,82.01,81.69,81.99,99299.0,76.6042,76.8666,76.5667,76.8479,99299.0
2023-06-27 09:30:00,81.99,82.27,81.8,81.95,20960.0,76.8479,77.1103,76.6698,76.8104,20960.0
2023-06-27 10:00:00,81.9,82.31,81.83,82.11,24669.0,76.7635,77.1478,76.6979,76.9604,24669.0
2023-06-27 10:30:00,82.11,82.58,82.05,82.58,18495.0,76.9604,77.4009,76.9041,77.4009,18495.0
2023-06-27 11:00:00,82.58,82.67,82.3,82.3,30924.0,77.4009,77.4852,77.1384,77.1384,30924.0
2023-06-27 11:30:00,82.29,82.43,82.26,82.38,42141.0,77.1291,77.2603,77.1009,77.2134,42141.0
2023-06-27 12:00:00,82.39,82.46,82.33,82.42,31107.0,77.2228,77.2884,77.1666,77.2509,31107.0
2023-06-27 12:30:00,82.43,82.6,82.39,82.42,28794.0,77.2603,77.4196,77.2228,77.2509,28794.0
2023-06-27 13:00:00,82.43,82.54,82.42,82.54,24490.0,77.2603,77.3634,77.2509,77.3634,24490.0
2023-06-27 13:30:00,82.55,82.62,82.54,82.62,29204.0,77.3728,77.4384,77.3634,77.4384,29204.0
2023-06-27 14:00:00,82.62,82.72,82.62,82.64,31762.0,77.4384,77.5321,77.4384,77.4571,31762.0
2023-06-27 14:30:00,82.64,82.71,82.56,82.68,38897.0,77.4571,77.5227,77.3821,77.4946,38897.0
2023-06-27 15:00:00,82.67,82.73,82.63,82.69,51429.0,77.4852,77.5415,77.4477,77.504,51429.0
2023-06-27 15:30:00,82.69,82.81,82.57,82.59,142485.0,77.504,77.6165,77.3915,77.4103,142485.0
2023-06-28 09:30:00,82.57,82.57,81.21,81.33,32868.0,77.3915,77.3915,76.1168,76.2293,32868.0
2023-06-28 10:00:00,81.39,81.68,81.38,81.41,24505.0,76.2855,76.5573,76.2761,76.3043,24505.0
2023-06-28 10:30:00,81.45,81.52,81.11,81.36,17343.0,76.3417,76.4074,76.0231,76.2574,17343.0
2023-06-28 11:00:00,81.47,81.58,81.29,81.58,23294.0,76.3605,76.4636,76.1918,76.4636,23294.0
2023-06-28 11:30:00,81.6,81.61,81.35,81.35,46536.0,76.4823,76.4917,76.248,76.248,46536.0
2023-06-28 12:00:00,81.36,81.5,81.2,81.49,25054.0,76.2574,76.3886,76.1074,76.3792,25054.0
2023-06-28 12:30:00,81.49,81.5,81.23,81.23,18356.0,76.3792,76.3886,76.1355,76.1355,18356.0
2023-06-28 13:00:00,81.22,81.25,81.12,81.14,27306.0,76.1262,76.1543,76.0324,76.0512,27306.0
2023-06-28 13:30:00,81.14,81.14,80.7,80.77,25004.0,76.0512,76.0512,75.6388,75.7044,25004.0
2023-06-28 14:00:00,80.79,80.96,80.79,80.93,19745.0,75.7231,75.8825,75.7231,75.8544,19745.0
2023-06-28 14:30:00,80.92,80.98,80.77,80.77,29559.0,75.845,75.9012,75.7044,75.7044,29559.0
2023-06-28 15:00:00,80.78,80.89,80.76,80.81,32276.0,75.7138,75.8169,75.695,75.7419,32276.0
2023-06-28 15:30:00,80.81,80.86,80.64,80.85,100991.0,75.7419,75.7888,75.5825,75.7794,100991.0
2023-06-29 09:30:00,80.21,81.03,79.94,80.76,27003.0,75.1795,75.9481,74.9264,75.695,27003.0
2023-06-29 10:00:00,80.83,80.99,80.63,80.99,27705.0,75.7606,75.9106,75.5732,75.9106,27705.0
2023-06-29 10:30:00,81.02,81.19,80.97,80.99,26922.0,75.9387,76.0981,75.8919,75.9106,26922.0
2023-06-29 11:00:00,80.96,81.15,80.87,81.06,32112.0,75.8825,76.0606,75.7981,75.9762,32112.0
2023-06-29 11:30:00,81.06,81.31,81.06,81.26,15787.0,75.9762,76.2105,75.9762,76.1637,15787.0
2023-06-29 12:00:00,81.23,81.48,81.18,81.45,18077.0,76.1355,76.3699,76.0887,76.3417,18077.0
2023-06-29 12:30:00,81.44,81.47,81.3,81.36,13463.0,76.3324,76.3605,76.2012,76.2574,13463.0
2023-06-29 13:00:00,81.36,81.37,81.06,81.14,19267.0,76.2574,76.2668,75.9762,76.0512,19267.0
2023-06-29 13:30:00,81.15,81.21,80.96,80.98,25852.0,76.0606,76.1168,75.8825,75.9012,25852.0
2023-06-29 14:00:00,80.97,81.02,80.85,80.97,25861.0,75.8919,75.9387,75.7794,75.8919,25861.0
2023-06-29 14:30:00,80.97,81.1,80.91,81.06,27869.0,75.8919,76.0137,75.8356,75.9762,27869.0
2023-06-29 15:00:00,81.06,81.15,81.02,81.12,24663.0,75.9762,76.0606,75.9387,76.0324,24663.0
2023-06-29 15:30:00,81.12,81.14,80.83,81.0,117039.0,76.0324,76.0512,75.7606,75.92,117039.0
2023-06-30 09:30:00,81.02,81.64,81.02,81.47,34060.0,75.9387,76.5198,75.9387,76.3605,34060.0
2023-06-30 10:00:00,81.47,81.54,81.11,81.18,17642.0,76.3605,76.4261,76.0231,76.0887,17642.0
2023-06-30 10:30:00,81.16,81.33,81.01,81.33,17665.0,76.0699,76.2293,75.9293,76.2293,17665.0
2023-06-30 11:00:00,81.36,81.41,81.1,81.17,17690.0,76.2574,76.3043,76.0137,76.0793,17690.0
2023-06-30 11:30:00,81.15,81.28,81.04,81.28,17548.0,76.0606,76.1824,75.9575,76.1824,17548.0
2023-06-30 12:00:00,81.29,81.34,81.16,81.34,13412.0,76.1918,76.2386,76.0699,76.2386,13412.0
2023-06-30 12:30:00,81.35,81.46,81.27,81.45,13493.0,76.248,76.3511,76.173,76.3417,13493.0
2023-06-30 13:00:00,81.44,81.67,81.43,81.66,16776.0,76.3324,76.5479,76.323,76.5386,16776.0
2023-06-30 13:30:00,81.65,81.72,81.56,81.58,18468.0,76.5292,76.5948,76.4448,76.4636,18468.0
2023-06-30 14:00:00,81.62,81.83,81.59,81.82,16459.0,76.5011,76.6979,76.473,76.6885,16459.0
2023-06-30 14:30:00,81.84,81.97,81.83,81.97,13960.0,76.7073,76.8291,76.6979,76.8291,13960.0
2023-06-30 15:00:00,81.97,81.97,81.84,81.89,23075.0,76.8291,76.8291,76.7073,76.7542,23075.0
2023-06-30 15:30:00,81.88,81.93,81.67,81.67,175452.0,76.7448,76.7916,76.5479,76.5479,175452.0
2023-07-03 09:30:00,81.46,82.37,81.3,82.25,53263.0,76.3511,77.204,76.2012,77.0916,53263.0
2023-07-03 10:00:00,82.25,82.56,82.16,82.54,52257.0,77.0916,77.3821,77.0072,77.3634,52257.0
2023-07-03 10:30:00,82.56,82.71,82.42,82.44,25699.0,77.3821,77.5227,77.2509,77.2697,25699.0
2023-07-03 11:00:00,82.44,82.6,82.36,82.5,25708.0,77.2697,77.4196,77.1947,77.3259,25708.0
2023-07-03 11:30:00,82.48,82.54,82.31,82.4,16832.0,77.3071,77.3634,77.1478,77.2322,16832.0
2023-07-03 12:00:00,82.35,82.51,82.32,82.46,33401.0,77.1853,77.3353,77.1572,77.2884,33401.0
2023-07-03 12:30:00,82.45,82.85,82.45,82.82,56843.0,77.279,77.6539,77.279,77.6258,56843.0
2023-07-05 09:30:00,82.47,83.15,82.35,83.15,71568.0,77.2978,77.9351,77.1853,77.9351,71568.0
2023-07-05 10:00:00,83.21,83.25,82.8,82.84,45919.0,77.9914,78.0289,77.6071,77.6446,45919.0
2023-07-05 10:30:00,82.88,83.51,82.82,83.39,35764.0,77.6821,78.2726,77.6258,78.1601,35764.0
2023-07-05 11:00:00,83.42,83.85,83.41,83.79,40289.0,78.1882,78.5912,78.1788,78.535,40289.0
2023-07-05 11:30:00,83.79,84.07,83.79,84.05,44060.0,78.535,78.7974,78.535,78.7787,44060.0
2023-07-05 12:00:00,84.06,84.19,83.88,83.89,36404.0,78.7881,78.9099,78.6193,78.6287,36404.0
2023-07-05 12:30:00,83.92,84.15,83.92,84.09,34240.0,78.6568,78.8724,78.6568,78.8162,34240.0
2023-07-05 13:00:00,84.08,84.21,84.05,84.17,34506.0,78.8068,78.9287,78.7787,78.8912,34506.0
2023-07-05 13:30:00,84.17,84.25,84.04,84.04,46203.0,78.8912,78.9661,78.7693,78.7693,46203.0
2023-07-05 14:00:00,83.96,84.19,83.93,84.12,41070.0,78.6943,78.9099,78.6662,78.8443,41070.0
2023-07-05 14:30:00,84.12,84.47,84.07,84.4,44716.0,78.8443,79.1723,78.7974,79.1067,44716.0
2023-07-05 15:00:00,84.4,84.43,84.1,84.1,47040.0,79.1067,79.1349,78.8255,78.8255,47040.0
2023-07-05 15:30:00,84.09,84.09,83.69,83.74,132091.0,78.8162,78.8162,78.4413,78.4881,132091.0
2023-07-06 09:30:00,83.08,83.16,82.33,82.94,41348.0,77.8695,77.9445,77.1666,77.7383,41348.0
2023-07-06 10:00:00,82.91,83.14,82.82,82.88,32111.0,77.7102,77.9258,77.6258,77.6821,32111.0
2023-07-06 10:30:00,82.88,83.35,82.84,83.32,24554.0,77.6821,78.1226,77.6446,78.0945,24554.0
2023-07-06 11:00:00,83.31,83.49,83.14,83.44,25876.0,78.0851,78.2538,77.9258,78.2069,25876.0
2023-07-06 11:30:00,83.45,83.73,83.28,83.69,28876.0,78.2163,78.4788,78.057,78.4413,28876.0
2023-07-06 12:00:00,83.68,83.76,83.54,83.75,26804.0,78.4319,78.5069,78.3007,78.4975,26804.0
2023-07-06 12:30:00,83.74,83.77,83.46,83.51,25577.0,78.4881,78.5162,78.2257,78.2726,25577.0
2023-07-06 13:00:00,83.5,83.56,83.47,83.54,24363.0,78.2632,78.3194,78.2351,78.3007,24363.0
2023-07-06 13:30:00,83.55,83.57,83.41,83.5,27798.0,78.31,78.3288,78.1788,78.2632,27798.0
2023-07-06 14:00:00,83.49,83.59,83.46,83.47,21048.0,78.2538,78.3475,78.2257,78.2351,21048.0
2023-07-06 14:30:00,83.47,83.5,83.37,83.42,25514.0,78.2351,78.2632,78.1413,78.1882,25514.0
2023-07-06 15:00:00,83.43,83.55,83.4,83.51,40771.0,78.1976,78.31,78.1695,78.2726,40771.0
2023-07-06 15:30:00,83.51,83.59,83.28,83.28,187769.0,78.2726,78.3475,78.057,78.057,187769.0
2023-07-07 09:30:00,82.76,82.76,82.25,82.6,23314.0,77.5696,77.5696,77.0916,77.4196,23314.0
2023-07-07 10:00:00,82.62,82.68,82.45,82.59,92570.0,77.4384,77.4946,77.279,77.4103,92570.0
2023-07-07 10:30:00,82.56,82.82,82.53,82.7,14091.0,77.3821,77.6258,77.354,77.5134,14091.0
2023-07-07 11:00:00,82.72,82.8,82.55,82.8,16834.0,77.5321,77.6071,77.3728,77.6071,16834.0
2023-07-07 11:30:00,82.83,83.14,82.55,82.62,29965.0,77.6352,77.9258,77.3728,77.4384,29965.0
2023-07-07 12:00:00,82.63,82.72,82.5,82.63,36723.0,77.4477,77.5321,77.3259,77.4477,36723.0
2023-07-07 12:30:00,82.62,82.72,82.55,82.69,29931.0,77.4384,77.5321,77.3728,77.504,29931.0
2023-07-07 13:00:00,82.7,82.85,82.69,82.74,35893.0,77.5134,77.6539,77.504,77.5508,35893.0
2023-07-07 13:30:00,82.75,82.78,82.49,82.59,30516.0,77.5602,77.5883,77.3165,77.4103,30516.0
2023-07-07 14:00:00,82.61,82.73,82.57,82.6,35233.0,77.429,77.5415,77.3915,77.4196,35233.0
2023-07-07 14:30:00,82.6,82.6,82.38,82.38,70530.0,77.4196,77.4196,77.2134,77.2134,70530.0
2023-07-07 15:00:00,82.4,82.48,82.3,82.39,40332.0,77.2322,77.3071,77.1384,77.2228,40332.0
2023-07-07 15:30:00,82.39,82.45,82.19,82.35,241096.0,77.2228,77.279,77.0353,77.1853,241096.0
2023-07-10 09:30:00,82.01,82.67,81.91,82.45,53645.0,76.8666,77.4852,76.7729,77.279,53645.0
2023-07-10 10:00:00,82.45,82.54,81.9,81.92,55137.0,77.279,77.3634,76.7635,76.7823,55137.0
2023-07-10 10:30:00,81.94,81.96,81.4,81.5,27532.0,76.801,76.8198,76.2949,76.3886,27532.0
2023-07-10 11:00:00,81.56,81.85,81.45,81.75,32911.0,76.4448,76.7167,76.3417,76.6229,32911.0
2023-07-10 11:30:00,81.78,82.0,81.73,81.95,29025.0,76.6511,76.8573,76.6042,76.8104,29025.0
2023-07-10 12:00:00,81.97,82.1,81.84,81.99,21632.0,76.8291,76.951,76.7073,76.8479,21632.0
2023-07-10 12:30:00,82.0,82.13,81.99,82.12,21899.0,76.8573,76.9791,76.8479,76.9697,21899.0
2023-07-10 13:00:00,82.13,82.28,82.07,82.14,26162.0,76.9791,77.1197,76.9229,76.9885,26162.0
2023-07-10 13:30:00,82.15,82.32,82.1,82.27,26972.0,76.9978,77.1572,76.951,77.1103,26972.0
2023-07-10 14:00:00,82.26,82.26,82.04,82.06,24597.0,77.1009,77.1009,76.8947,76.9135,24597.0
2023-07-10 14:30:00,82.07,82.09,81.86,81.9,16497.0,76.9229,76.9416,76.726,76.7635,16497.0
2023-07-10 15:00:00,81.9,82.01,81.78,81.86,41236.0,76.7635,76.8666,76.6511,76.726,41236.0
2023-07-10 15:30:00,81.86,82.13,81.79,82.12,235469.0,76.726,76.9791,76.6604,76.9697,235469.0
2023-07-11 09:30:00,82.24,82.41,82.08,82.31,49632.0,77.0822,77.2415,76.9322,77.1478,49632.0
2023-07-11 10:00:00,82.35,82.55,82.21,82.44,29215.0,77.1853,77.3728,77.0541,77.2697,29215.0
2023-07-11 10:30:00,82.45,82.56,82.3,82.56,26787.0,77.279,77.3821,77.1384,77.3821,26787.0
2023-07-11 11:00:00,82.55,82.79,82.48,82.65,20450.0,77.3728,77.5977,77.3071,77.4665,20450.0
2023-07-11 11:30:00,82.64,82.73,82.55,82.61,27659.0,77.4571,77.5415,77.3728,77.429,27659.0
2023-07-11 12:00:00,82.62,82.8,82.6,82.65,28276.0,77.4384,77.6071,77.4196,77.4665,28276.0
2023-07-11 12:30:00,82.63,82.74,82.47,82.69,30556.0,77.4477,77.5508,77.2978,77.504,30556.0
2023-07-11 13:00:00,82.68,82.72,82.57,82.64,20689.0,77.4946,77.5321,77.3915,77.4571,20689.0
2023-07-11 13:30:00,82.64,82.72,82.49,82.67,32027.0,77.4571,77.5321,77.3165,77.4852,32027.0
2023-07-11 14:00:00,82.66,82.93,82.66,82.93,57353.0,77.4759,77.7289,77.4759,77.7289,57353.0
2023-07-11 14:30:00,82.95,83.09,82.88,83.08,34668.0,77.7477,77.8789,77.6821,77.8695,34668.0
2023-07-11 15:00:00,83.09,83.11,82.98,83.02,36590.0,77.8789,77.8976,77.7758,77.8133,36590.0
2023-07-11 15:30:00,83.03,83.48,83.03,83.42,130421.0,77.8227,78.2444,77.8227,78.1882,130421.0
2023-07-12 09:30:00,83.87,84.21,83.72,83.83,29360.0,78.61,78.9287,78.4694,78.5725,29360.0
2023-07-12 10:00:00,83.84,83.86,83.61,83.69,20931.0,78.5819,78.6006,78.3663,78.4413,20931.0
2023-07-12 10:30:00,83.73,84.05,83.65,84.01,30818.0,78.4788,78.7787,78.4038,78.7412,30818.0
2023-07-12 11:00:00,84.0,84.16,83.87,84.15,23918.0,78.7318,78.8818,78.61,78.8724,23918.0
2023-07-12 11:30:00,84.13,84.55,84.11,84.45,26480.0,78.8537,79.2473,78.8349,79.1536,26480.0
2023-07-12 12:00:00,84.43,84.68,84.37,84.6,22429.0,79.1349,79.3692,79.0786,79.2942,22429.0
2023-07-12 12:30:00,84.56,84.8,84.53,84.74,21769.0,79.2567,79.4816,79.2286,79.4254,21769.0
2023-07-12 13:00:00,84.75,84.76,84.59,84.59,17175.0,79.4348,79.4442,79.2848,79.2848,17175.0
2023-07-12 13:30:00,84.59,84.79,84.57,84.76,48688.0,79.2848,79.4723,79.2661,79.4442,48688.0
2023-07-12 14:00:00,84.75,84.83,84.7,84.78,37640.0,79.4348,79.5098,79.3879,79.4629,37640.0
2023-07-12 14:30:00,84.78,84.89,84.76,84.88,29502.0,79.4629,79.566,79.4442,79.5566,29502.0
2023-07-12 15:00:00,84.87,84.87,84.42,84.44,39460.0,79.5473,79.5473,79.1255,79.1442,39460.0
2023-07-12 15:30:00,84.44,84.68,84.41,84.59,137838.0,79.1442,79.3692,79.1161,79.2848,137838.0
2023-07-13 09:30:00,84.41,84.83,84.37,84.53,23670.0,79.1161,79.5098,79.0786,79.2286,23670.0
2023-07-13 10:00:00,84.62,84.86,84.57,84.82,11858.0,79.3129,79.5379,79.2661,79.5004,11858.0
2023-07-13 10:30:00,84.84,84.86,84.49,84.56,23605.0,79.5191,79.5379,79.1911,79.2567,23605.0
2023-07-13 11:00:00,84.56,84.78,84.51,84.76,17284.0,79.2567,79.4629,79.2098,79.4442,17284.0
2023-07-13 11:30:00,84.78,84.82,84.69,84.77,16775.0,79.4629,79.5004,79.3785,79.4535,16775.0
2023-07-13 12:00:00,84.81,84.87,84.74,84.85,16383.0,79.491,79.5473,79.4254,79.5285,16383.0
2023-07-13 12:30:00,84.85,84.93,84.81,84.83,19853.0,79.5285,79.6035,79.491,79.5098,19853.0
2023-07-13 13:00:00,84.83,84.83,84.71,84.77,11005.0,79.5098,79.5098,79.3973,79.4535,11005.0
2023-07-13 13:30:00,84.78,84.85,84.69,84.73,21748.0,79.4629,79.5285,79.3785,79.416,21748.0
2023-07-13 14:00:00,84.72,84.85,84.72,84.74,39946.0,79.4067,79.5285,79.4067,79.4254,39946.0
2023-07-13 14:30:00,84.76,84.95,84.72,84.95,20785.0,79.4442,79.6222,79.4067,79.6222,20785.0
2023-07-13 15:00:00,84.95,85.06,84.92,85.03,32929.0,79.6222,79.7253,79.5941,79.6972,32929.0
2023-07-13 15:30:00,85.05,85.3,84.98,85.24,123316.0,79.716,79.9503,79.6504,79.8941,123316.0
2023-07-14 09:30:00,84.94,84.94,84.55,84.78,26183.0,79.6129,79.6129,79.2473,79.4629,26183.0
2023-07-14 10:00:00,84.73,84.75,84.29,84.31,25415.0,79.416,79.4348,79.0036,79.0224,25415.0
2023-07-14 10:30:00,84.31,84.79,84.24,84.67,27764.0,79.0224,79.4723,78.9568,79.3598,27764.0
2023-07-14 11:00:00,84.73,84.8,84.57,84.77,23184.0,79.416,79.4816,79.2661,79.4535,23184.0
2023-07-14 11:30:00,84.78,84.85,84.62,84.74,17896.0,79.4629,79.5285,79.3129,79.4254,17896.0
2023-07-14 12:00:00,84.73,84.92,84.72,84.88,35147.0,79.416,79.5941,79.4067,79.5566,35147.0
2023-07-14 12:30:00,84.87,85.38,84.86,85.38,43975.0,79.5473,80.0253,79.5379,80.0253,43975.0
2023-07-14 13:00:00,85.38,85.64,85.37,85.43,75529.0,80.0253,80.269,80.0159,80.0721,75529.0
2023-07-14 13:30:00,85.42,85.6,85.36,85.58,45639.0,80.0628,80.2315,80.0065,80.2127,45639.0
2023-07-14 14:00:00,85.58,85.83,85.58,85.75,48209.0,80.2127,80.447,80.2127,80.3721,48209.0
2023-07-14 14:30:00,85.76,85.82,85.44,85.61,54652.0,80.3814,80.4377,80.0815,80.2408,54652.0
2023-07-14 15:00:00,85.61,85.65,85.47,85.53,64463.0,80.2408,80.2783,80.1096,80.1659,64463.0
2023-07-14 15:30:00,85.52,85.53,85.21,85.49,220759.0,80.1565,80.1659,79.8659,80.1284,220759.0
2023-07-17 09:30:00,85.28,85.45,84.2,84.93,170909.0,79.9315,80.0909,78.9193,79.6035,170909.0
2023-07-17 10:00:00,84.91,84.96,84.64,84.75,162217.0,79.5847,79.6316,79.3317,79.4348,162217.0
2023-07-17 10:30:00,84.73,84.85,84.45,84.76,44046.0,79.416,79.5285,79.1536,79.4442,44046.0
2023-07-17 11:00:00,84.73,84.95,84.61,84.9,41126.0,79.416,79.6222,79.3036,79.5754,41126.0
2023-07-17 11:30:00,84.9,85.1,84.87,84.98,86765.0,79.5754,79.7628,79.5473,79.6504,86765.0
2023-07-17 12:00:00,84.97,85.07,84.78,85.06,76739.0,79.641,79.7347,79.4629,79.7253,76739.0
2023-07-17 12:30:00,85.04,85.18,85.01,85.07,35524.0,79.7066,79.8378,79.6785,79.7347,35524.0
2023-07-17 13:00:00,85.08,85.11,84.92,84.97,67394.0,79.7441,79.7722,79.5941,79.641,67394.0
2023-07-17 13:30:00,84.98,85.07,84.94,85.05,47520.0,79.6504,79.7347,79.6129,79.716,47520.0
2023-07-17 14:00:00,85.06,85.23,85.01,85.17,88319.0,79.7253,79.8847,79.6785,79.8284,88319.0
2023-07-17 14:30:00,85.16,85.24,85.14,85.19,37442.0,79.8191,79.8941,79.8003,79.8472,37442.0
2023-07-17 15:00:00,85.2,85.21,85.06,85.07,62353.0,79.8566,79.8659,79.7253,79.7347,62353.0
2023-07-17 15:30:00,85.06,85.07,84.42,84.43,307306.0,79.7253,79.7347,79.1255,79.1349,307306.0
2023-07-18 09:30:00,84.5,85.18,84.28,84.98,55243.0,79.2005,79.8378,78.9943,79.6504,55243.0
2023-07-18 10:00:00,84.91,85.19,84.88,85.04,57602.0,79.5847,79.8472,79.5566,79.7066,57602.0
2023-07-18 10:30:00,85.09,85.18,84.79,84.92,27876.0,79.7535,79.8378,79.4723,79.5941,27876.0
2023-07-18 11:00:00,84.92,85.13,84.71,84.77,33743.0,79.5941,79.791,79.3973,79.4535,33743.0
2023-07-18 11:30:00,84.79,84.79,84.21,84.38,129226.0,79.4723,79.4723,78.9287,79.088,129226.0
2023-07-18 12:00:00,84.37,84.44,83.57,83.59,108775.0,79.0786,79.1442,78.3288,78.3475,108775.0
2023-07-18 12:30:00,83.58,83.85,83.53,83.71,33837.0,78.3382,78.5912,78.2913,78.46,33837.0
2023-07-18 13:00:00,83.7,83.76,83.55,83.58,27915.0,78.4506,78.5069,78.31,78.3382,27915.0
2023-07-18 13:30:00,83.56,83.9,83.39,83.81,122873.0,78.3194,78.6381,78.1601,78.5537,122873.0
2023-07-18 14:00:00,83.79,83.95,83.75,83.95,41037.0,78.535,78.685,78.4975,78.685,41037.0
2023-07-18 14:30:00,83.95,84.03,83.7,83.75,37825.0,78.685,78.7599,78.4506,78.4975,37825.0
2023-07-18 15:00:00,83.74,83.93,83.62,83.89,147747.0,78.4881,78.6662,78.3757,78.6287,147747.0
2023-07-18 15:30:00,83.88,84.35,83.81,84.31,270411.0,78.6193,79.0599,78.5537,79.0224,270411.0
2023-07-19 09:30:00,84.79,85.54,84.68,85.3,70053.0,79.4723,80.1752,79.3692,79.9503,70053.0
2023-07-19 10:00:00,85.32,85.64,85.31,85.46,62999.0,79.969,80.269,79.9597,80.1003,62999.0
2023-07-19 10:30:00,85.5,85.5,85.0,85.05,36004.0,80.1377,80.1377,79.6691,79.716,36004.0
2023-07-19 11:00:00,85.06,85.11,84.64,84.72,34206.0,79.7253,79.7722,79.3317,79.4067,34206.0
2023-07-19 11:30:00,84.73,84.96,84.69,84.91,35700.0,79.416,79.6316,79.3785,79.5847,35700.0
2023-07-19 12:00:00,84.9,85.06,84.73,84.98,32286.0,79.5754,79.7253,79.416,79.6504,32286.0
2023-07-19 12:30:00,85.01,85.11,84.87,85.08,19452.0,79.6785,79.7722,79.5473,79.7441,19452.0
2023-07-19 13:00:00,85.08,85.25,85.04,85.12,17846.0,79.7441,79.9034,79.7066,79.7816,17846.0
2023-07-19 13:30:00,85.15,85.21,85.08,85.17,26450.0,79.8097,79.8659,79.7441,79.8284,26450.0
2023-07-19 14:00:00,85.2,85.32,85.15,85.25,25014.0,79.8566,79.969,79.8097,79.9034,25014.0
2023-07-19 14:30:00,85.25,85.34,85.21,85.24,31093.0,79.9034,79.9878,79.8659,79.8941,31093.0
2023-07-19 15:00:00,85.23,85.23,85.01,85.15,72513.0,79.8847,79.8847,79.6785,79.8097,72513.0
2023-07-19 15:30:00,85.14,85.25,85.0,85.17,214459.0,79.8003,79.9034,79.6691,79.8284,214459.0
2023-07-20 09:30:00,85.42,85.65,84.56,84.97,37667.0,80.0628,80.2783,79.2567,79.641,37667.0
2023-07-20 10:00:00,84.98,85.53,84.96,85.48,24419.0,79.6504,80.1659,79.6316,80.119,24419.0
2023-07-20 10:30:00,85.48,85.82,85.48,85.73,20371.0,80.119,80.4377,80.119,80.3533,20371.0
2023-07-20 11:00:00,85.73,85.75,85.3,85.38,167452.0,80.3533,80.3721,79.9503,80.0253,167452.0
2023-07-20 11:30:00,85.37,85.75,85.23,85.64,21602.0,80.0159,80.3721,79.8847,80.269,21602.0
2023-07-20 12:00:00,85.62,85.75,85.49,85.7,71489.0,80.2502,80.3721,80.1284,80.3252,71489.0
2023-07-20 12:30:00,85.71,85.77,85.46,85.77,74155.0,80.3346,80.3908,80.1003,80.3908,74155.0
2023-07-20 13:00:00,85.75,86.04,85.74,85.99,20338.0,80.3721,80.6439,80.3627,80.597,20338.0
2023-07-20 13:30:00,85.96,86.09,85.86,86.01,35836.0,80.5689,80.6907,80.4752,80.6158,35836.0
2023-07-20 14:00:00,86.01,86.37,86.01,86.27,32720.0,80.6158,80.9532,80.6158,80.8595,32720.0
2023-07-20 14:30:00,86.28,86.75,86.27,86.66,85700.0,80.8688,81.3094,80.8595,81.225,85700.0
2023-07-20 15:00:00,86.67,86.92,86.6,86.63,181262.0,81.2344,81.4687,81.1688,81.1969,181262.0
2023-07-20 15:30:00,86.63,86.95,86.49,86.95,261881.0,81.1969,81.4968,81.0657,81.4968,261881.0
2023-07-21 09:30:00,87.2,87.53,86.84,87.46,67350.0,81.7311,82.0404,81.3937,81.9748,67350.0
2023-07-21 10:00:00,87.49,87.91,87.38,87.91,31608.0,82.0029,82.3966,81.8998,82.3966,31608.0
2023-07-21 10:30:00,87.93,88.24,87.75,88.16,47067.0,82.4153,82.7059,82.2466,82.6309,47067.0
2023-07-21 11:00:00,88.18,88.25,87.91,88.0,29919.0,82.6497,82.7153,82.3966,82.481,29919.0
2023-07-21 11:30:00,88.03,88.39,88.03,88.33,46579.0,82.5091,82.8465,82.5091,82.7903,46579.0
2023-07-21 12:00:00,88.3,88.6,88.19,88.6,20851.0,82.7621,83.0433,82.659,83.0433,20851.0
2023-07-21 12:30:00,88.65,88.65,88.25,88.4,70130.0,83.0902,83.0902,82.7153,82.8559,70130.0
2023-07-21 13:00:00,88.38,88.39,88.24,88.31,32262.0,82.8371,82.8465,82.7059,82.7715,32262.0
2023-07-21 13:30:00,88.33,88.36,87.96,88.09,31724.0,82.7903,82.8184,82.4435,82.5653,31724.0
2023-07-21 14:00:00,88.09,88.15,87.89,88.12,30360.0,82.5653,82.6215,82.3779,82.5934,30360.0
2023-07-21 14:30:00,88.13,88.15,87.95,88.06,51151.0,82.6028,82.6215,82.4341,82.5372,51151.0
2023-07-21 15:00:00,88.06,88.25,88.04,88.17,50636.0,82.5372,82.7153,82.5184,82.6403,50636.0
2023-07-21 15:30:00,88.19,88.37,87.93,88.29,221398.0,82.659,82.8277,82.4153,82.7528,221398.0
2023-07-24 09:30:00,88.33,88.4,87.64,87.68,89986.0,82.7903,82.8559,82.1435,82.181,89986.0
2023-07-24 10:00:00,87.69,87.79,87.11,87.16,54185.0,82.1904,82.2841,81.6468,81.6936,54185.0
2023-07-24 10:30:00,87.19,87.52,87.15,87.36,45269.0,81.7218,82.0311,81.6843,81.8811,45269.0
2023-07-24 11:00:00,87.32,87.6,87.19,87.58,46079.0,81.8436,82.106,81.7218,82.0873,46079.0
2023-07-24 11:30:00,87.58,87.96,87.58,87.63,28177.0,82.0873,82.4435,82.0873,82.1342,28177.0
2023-07-24 12:00:00,87.64,87.74,87.52,87.69,27255.0,82.1435,82.2373,82.0311,82.1904,27255.0
2023-07-24 12:30:00,87.68,87.75,87.57,87.63,20638.0,82.181,82.2466,82.0779,82.1342,20638.0
2023-07-24 13:00:00,87.62,87.67,87.54,87.67,24583.0,82.1248,82.1717,82.0498,82.1717,24583.0
2023-07-24 13:30:00,87.69,87.72,87.49,87.66,31052.0,82.1904,82.2185,82.0029,82.1623,31052.0
2023-07-24 14:00:00,87.67,87.84,87.67,87.79,41945.0,82.1717,82.331,82.1717,82.2841,41945.0
2023-07-24 14:30:00,87.81,87.83,87.72,87.76,56214.0,82.3029,82.3216,82.2185,82.256,56214.0
2023-07-24 15:00:00,87.76,87.79,87.56,87.59,58136.0,82.256,82.2841,82.0686,82.0967,58136.0
2023-07-24 15:30:00,87.58,87.61,87.28,87.28,364515.0,82.0873,82.1154,81.8061,81.8061,364515.0
2023-07-25 09:30:00,87.14,87.51,87.01,87.3,72558.0,81.6749,82.0217,81.553,81.8249,72558.0
2023-07-25 10:00:00,87.28,87.67,87.23,87.62,85774.0,81.8061,82.1717,81.7592,82.1248,85774.0
2023-07-25 10:30:00,87.65,88.04,87.61,87.74,213724.0,82.1529,82.5184,82.1154,82.2373,213724.0
2023-07-25 11:00:00,87.76,88.09,87.7,88.04,34455.0,82.256,82.5653,82.1998,82.5184,34455.0
2023-07-25 11:30:00,88.05,88.24,87.95,88.18,28610.0,82.5278,82.7059,82.4341,82.6497,28610.0
2023-07-25 12:00:00,88.19,88.2,87.93,87.97,22398.0,82.659,82.6684,82.4153,82.4528,22398.0
2023-07-25 12:30:00,87.97,88.03,87.7,87.73,22360.0,82.4528,82.5091,82.1998,82.2279,22360.0
2023-07-25 13:00:00,87.74,87.79,87.64,87.68,18738.0,82.2373,82.2841,82.1435,82.181,18738.0
2023-07-25 13:30:00,87.67,87.92,87.66,87.86,28870.0,82.1717,82.406,82.1623,82.3497,28870.0
2023-07-25 14:00:00,87.86,87.91,87.78,87.89,26062.0,82.3497,82.3966,82.2748,82.3779,26062.0
2023-07-25 14:30:00,87.91,88.05,87.9,88.01,40148.0,82.3966,82.5278,82.3872,82.4903,40148.0
2023-07-25 15:00:00,88.01,88.05,87.86,87.87,38675.0,82.4903,82.5278,82.3497,82.3591,38675.0
2023-07-25 15:30:00,87.86,88.07,87.74,88.02,291950.0,82.3497,82.5466,82.2373,82.4997,291950.0
2023-07-26 09:30:00,87.96,88.36,87.62,87.64,40993.0,82.4435,82.8184,82.1248,82.1435,40993.0
2023-07-26 10:00:00,87.61,87.99,87.57,87.95,21822.0,82.1154,82.4716,82.0779,82.4341,21822.0
2023-07-26 10:30:00,87.96,88.68,87.94,88.54,38282.0,82.4435,83.1183,82.4247,82.9871,38282.0
2023-07-26 11:00:00,88.53,88.72,88.3,88.34,27102.0,82.9777,83.1558,82.7621,82.7996,27102.0
2023-07-26 11:30:00,88.33,88.35,87.96,88.06,27643.0,82.7903,82.809,82.4435,82.5372,27643.0
2023-07-26 12:00:00,88.07,88.33,88.07,88.32,28445.0,82.5466,82.7903,82.5466,82.7809,28445.0
2023-07-26 12:30:00,88.32,88.33,88.0,88.05,21574.0,82.7809,82.7903,82.481,82.5278,21574.0
2023-07-26 13:00:00,88.03,88.16,87.98,88.16,20873.0,82.5091,82.6309,82.4622,82.6309,20873.0
2023-07-26 13:30:00,88.14,88.18,88.05,88.1,26017.0,82.6122,82.6497,82.5278,82.5747,26017.0
2023-07-26 14:00:00,88.09,88.17,87.81,88.01,29940.0,82.5653,82.6403,82.3029,82.4903,29940.0
2023-07-26 14:30:00,88.0,88.16,87.94,88.06,41602.0,82.481,82.6309,82.4247,82.5372,41602.0
2023-07-26 15:00:00,88.09,88.09,87.67,87.81,37461.0,82.5653,82.5653,82.1717,82.3029,37461.0
2023-07-26 15:30:00,87.82,88.11,87.7,88.11,199822.0,82.3122,82.5841,82.1998,82.5841,199822.0
2023-07-27 09:30:00,87.65,88.17,87.26,87.63,39523.0,82.1529,82.6403,81.7874,82.1342,39523.0
2023-07-27 10:00:00,87.67,87.97,87.66,87.91,21790.0,82.1717,82.4528,82.1623,82.3966,21790.0
2023-07-27 10:30:00,87.92,87.95,87.29,87.53,47671.0,82.406,82.4341,81.8155,82.0404,47671.0
2023-07-27 11:00:00,87.56,87.56,86.68,86.77,85731.0,82.0686,82.0686,81.2437,81.3281,85731.0
2023-07-27 11:30:00,86.78,87.2,86.72,87.19,52749.0,81.3375,81.7311,81.2812,81.7218,52749.0
2023-07-27 12:00:00,87.22,87.3,86.94,86.96,33602.0,81.7499,81.8249,81.4874,81.5062,33602.0
2023-07-27 12:30:00,86.99,87.12,86.96,87.1,28525.0,81.5343,81.6561,81.5062,81.6374,28525.0
2023-07-27 13:00:00,87.1,87.14,86.63,86.68,32431.0,81.6374,81.6749,81.1969,81.2437,32431.0
2023-07-27 13:30:00,86.67,86.77,86.6,86.76,36634.0,81.2344,81.3281,81.1688,81.3187,36634.0
2023-07-27 14:00:00,86.77,86.81,86.52,86.55,35302.0,81.3281,81.3656,81.0938,81.1219,35302.0
2023-07-27 14:30:00,86.61,86.64,86.47,86.59,30944.0,81.1781,81.2062,81.0469,81.1594,30944.0
2023-07-27 15:00:00,86.59,86.75,86.48,86.69,36434.0,81.1594,81.3094,81.0563,81.2531,36434.0
2023-07-27 15:30:00,86.69,86.7,86.37,86.63,206903.0,81.2531,81.2625,80.9532,81.1969,206903.0
2023-07-28 09:30:00,87.3,87.51,86.5,86.65,26395.0,81.8249,82.0217,81.075,81.2156,26395.0
2023-07-28 10:00:00,86.61,86.84,86.46,86.57,19647.0,81.1781,81.3937,81.0375,81.1406,19647.0
2023-07-28 10:30:00,86.55,86.6,86.26,86.51,25378.0,81.1219,81.1688,80.8501,81.0844,25378.0
2023-07-28 11:00:00,86.52,86.57,86.36,86.46,21924.0,81.0938,81.1406,80.9438,81.0375,21924.0
2023-07-28 11:30:00,86.48,86.52,85.85,85.88,27551.0,81.0563,81.0938,80.4658,80.4939,27551.0
2023-07-28 12:00:00,85.92,86.01,85.76,85.89,11068.0,80.5314,80.6158,80.3814,80.5033,11068.0
2023-07-28 12:30:00,85.89,86.08,85.88,86.05,18384.0,80.5033,80.6814,80.4939,80.6533,18384.0
2023-07-28 13:00:00,86.07,86.09,85.75,85.76,12771.0,80.672,80.6907,80.3721,80.3814,12771.0
2023-07-28 13:30:00,85.75,85.78,85.52,85.71,25962.0,80.3721,80.4002,80.1565,80.3346,25962.0
2023-07-28 14:00:00,85.72,86.01,85.72,85.98,25183.0,80.3439,80.6158,80.3439,80.5876,25183.0
2023-07-28 14:30:00,86.0,86.15,85.95,86.05,69728.0,80.6064,80.747,80.5595,80.6533,69728.0
2023-07-28 15:00:00,86.06,86.13,85.98,85.98,35524.0,80.6626,80.7282,80.5876,80.5876,35524.0
2023-07-28 15:30:00,86.0,86.01,85.67,85.81,129678.0,80.6064,80.6158,80.2971,80.4283,129678.0
2023-07-31 09:30:00,86.18,86.39,85.91,86.19,38462.0,80.7751,80.9719,80.522,80.7845,38462.0
2023-07-31 10:00:00,86.15,86.31,85.94,86.13,28191.0,80.747,80.8969,80.5502,80.7282,28191.0
2023-07-31 10:30:00,86.13,86.24,85.91,85.99,19889.0,80.7282,80.8313,80.522,80.597,19889.0
2023-07-31 11:00:00,85.97,85.97,85.42,85.52,27080.0,80.5783,80.5783,80.0628,80.1565,27080.0
2023-07-31 11:30:00,85.52,85.64,85.41,85.59,38368.0,80.1565,80.269,80.0534,80.2221,38368.0
2023-07-31 12:00:00,85.58,85.77,85.58,85.62,19824.0,80.2127,80.3908,80.2127,80.2502,19824.0
2023-07-31 12:30:00,85.6,85.66,85.55,85.6,16082.0,80.2315,80.2877,80.1846,80.2315,16082.0
2023-07-31 13:00:00,85.58,85.82,85.54,85.67,24937.0,80.2127,80.4377,80.1752,80.2971,24937.0
2023-07-31 13:30:00,85.66,85.69,85.53,85.64,23432.0,80.2877,80.3158,80.1659,80.269,23432.0
2023-07-31 14:00:00,85.63,85.63,85.39,85.41,35470.0,80.2596,80.2596,80.0346,80.0534,35470.0
2023-07-31 14:30:00,85.41,85.52,85.31,85.35,58642.0,80.0534,80.1565,79.9597,79.9972,58642.0
2023-07-31 15:00:00,85.36,85.42,85.16,85.25,39007.0,80.0065,80.0628,79.8191,79.9034,39007.0
2023-07-31 15:30:00,85.28,85.7,85.2,85.7,188209.0,79.9315,80.3252,79.8566,80.3252,188209.0
2023-08-01 09:30:00,85.48,85.88,85.36,85.86,71225.0,80.119,80.4939,80.0065,80.4752,71225.0
2023-08-01 10:00:00,85.82,85.89,85.5,85.54,38013.0,80.4377,80.5033,80.1377,80.1752,38013.0
2023-08-01 10:30:00,85.47,85.58,85.19,85.28,40510.0,80.1096,80.2127,79.8472,79.9315,40510.0
2023-08-01 11:00:00,85.29,85.47,85.13,85.17,39540.0,79.9409,80.1096,79.791,79.8284,39540.0
2023-08-01 11:30:00,85.19,85.22,84.96,85.15,29441.0,79.8472,79.8753,79.6316,79.8097,29441.0
2023-08-01 12:00:00,85.16,85.4,85.15,85.34,25442.0,79.8191,80.044,79.8097,79.9878,25442.0
2023-08-01 12:30:00,85.38,85.4,85.26,85.32,15889.0,80.0253,80.044,79.9128,79.969,15889.0
2023-08-01 13:00:00,85.31,85.36,85.14,85.17,20723.0,79.9597,80.0065,79.8003,79.8284,20723.0
2023-08-01 13:30:00,85.17,85.27,85.08,85.12,24128.0,79.8284,79.9222,79.7441,79.7816,24128.0
2023-08-01 14:00:00,85.13,85.26,85.09,85.09,20262.0,79.791,79.9128,79.7535,79.7535,20262.0
2023-08-01 14:30:00,85.1,85.22,84.95,84.98,53647.0,79.7628,79.8753,79.6222,79.6504,53647.0
2023-08-01 15:00:00,84.98,84.98,84.72,84.76,75148.0,79.6504,79.6504,79.4067,79.4442,75148.0
2023-08-01 15:30:00,84.75,84.8,84.45,84.63,223864.0,79.4348,79.4816,79.1536,79.3223,223864.0
2023-08-02 09:30:00,84.58,84.88,84.32,84.78,28858.0,79.2754,79.5566,79.0318,79.4629,28858.0
2023-08-02 10:00:00,84.7,84.73,84.29,84.39,46417.0,79.3879,79.416,79.0036,79.0974,46417.0
2023-08-02 10:30:00,84.42,84.71,84.29,84.4,68463.0,79.1255,79.3973,79.0036,79.1067,68463.0
2023-08-02 11:00:00,84.39,84.56,84.15,84.45,29520.0,79.0974,79.2567,78.8724,79.1536,29520.0
2023-08-02 11:30:00,84.44,84.77,84.35,84.76,31319.0,79.1442,79.4535,79.0599,79.4442,31319.0
2023-08-02 12:00:00,84.74,85.13,84.74,84.97,47634.0,79.4254,79.791,79.4254,79.641,47634.0
2023-08-02 12:30:00,84.99,85.03,84.86,84.88,37313.0,79.6597,79.6972,79.5379,79.5566,37313.0
2023-08-02 13:00:00,84.88,84.9,84.72,84.8,20273.0,79.5566,79.5754,79.4067,79.4816,20273.0
2023-08-02 13:30:00,84.81,84.83,84.5,84.59,35118.0,79.491,79.5098,79.2005,79.2848,35118.0
2023-08-02 14:00:00,84.57,84.65,84.4,84.54,31701.0,79.2661,79.3411,79.1067,79.238,31701.0
2023-08-02 14:30:00,84.55,84.59,84.43,84.54,30240.0,79.2473,79.2848,79.1349,79.238,30240.0
2023-08-02 15:00:00,84.53,84.59,84.46,84.54,29926.0,79.2286,79.2848,79.163,79.238,29926.0
2023-08-02 15:30:00,84.55,84.78,84.39,84.4,169204.0,79.2473,79.4629,79.0974,79.1067,169204.0
2023-08-03 09:30:00,84.25,85.74,82.83,83.15,56858.0,78.9661,80.3627,77.6352,77.9351,56858.0
2023-08-03 10:00:00,83.19,83.51,82.95,83.34,45468.0,77.9726,78.2726,77.7477,78.1132,45468.0
2023-08-03 10:30:00,83.28,83.42,82.87,83.05,40388.0,78.057,78.1882,77.6727,77.8414,40388.0
2023-08-03 11:00:00,83.03,83.28,82.28,82.28,47942.0,77.8227,78.057,77.1197,77.1197,47942.0
2023-08-03 11:30:00,82.28,82.39,82.12,82.25,48380.0,77.1197,77.2228,76.9697,77.0916,48380.0
2023-08-03 12:00:00,82.25,82.8,82.24,82.74,61861.0,77.0916,77.6071,77.0822,77.5508,61861.0
2023-08-03 12:30:00,82.75,83.14,82.69,82.85,74087.0,77.5602,77.9258,77.504,77.6539,74087.0
2023-08-03 13:00:00,82.9,82.92,82.62,82.62,35731.0,77.7008,77.7196,77.4384,77.4384,35731.0
2023-08-03 13:30:00,82.61,82.8,82.4,82.66,63055.0,77.429,77.6071,77.2322,77.4759,63055.0
2023-08-03 14:00:00,82.68,83.05,82.63,83.05,88558.0,77.4946,77.8414,77.4477,77.8414,88558.0
2023-08-03 14:30:00,83.02,83.16,82.94,82.98,37603.0,77.8133,77.9445,77.7383,77.7758,37603.0
2023-08-03 15:00:00,82.99,82.99,82.44,82.6,59622.0,77.7852,77.7852,77.2697,77.4196,59622.0
2023-08-03 15:30:00,82.59,83.07,82.59,82.96,257339.0,77.4103,77.8601,77.4103,77.757,257339.0
2023-08-04 09:30:00,83.02,83.49,82.77,83.39,120150.0,77.8133,78.2538,77.579,78.1601,120150.0
2023-08-04 10:00:00,83.4,83.4,82.66,82.67,21566.0,78.1695,78.1695,77.4759,77.4852,21566.0
2023-08-04 10:30:00,82.67,82.92,82.35,82.42,28158.0,77.4852,77.7196,77.1853,77.2509,28158.0
2023-08-04 11:00:00,82.39,82.47,82.11,82.22,47518.0,77.2228,77.2978,76.9604,77.0635,47518.0
2023-08-04 11:30:00,82.2,82.36,82.02,82.02,31537.0,77.0447,77.1947,76.876,76.876,31537.0
2023-08-04 12:00:00,82.04,82.42,82.01,82.2,46936.0,76.8947,77.2509,76.8666,77.0447,46936.0
2023-08-04 12:30:00,82.2,82.47,82.17,82.44,14934.0,77.0447,77.2978,77.0166,77.2697,14934.0
2023-08-04 13:00:00,82.45,82.47,82.15,82.19,39365.0,77.279,77.2978,76.9978,77.0353,39365.0
2023-08-04 13:30:00,82.17,82.23,81.88,81.96,40780.0,77.0166,77.0728,76.7448,76.8198,40780.0
2023-08-04 14:00:00,81.95,81.96,81.39,81.39,31262.0,76.8104,76.8198,76.2855,76.2855,31262.0
2023-08-04 14:30:00,81.4,81.49,81.18,81.25,75459.0,76.2949,76.3792,76.0887,76.1543,75459.0
2023-08-04 15:00:00,81.25,81.33,81.11,81.18,56660.0,76.1543,76.2293,76.0231,76.0887,56660.0
2023-08-04 15:30:00,81.19,81.59,81.18,81.43,207764.0,76.0981,76.473,76.0887,76.323,207764.0
2023-08-07 09:30:00,81.67,81.94,81.3,81.39,95026.0,76.5479,76.801,76.2012,76.2855,95026.0
2023-08-07 10:00:00,81.4,81.88,81.15,81.87,38807.0,76.2949,76.7448,76.0606,76.7354,38807.0
2023-08-07 10:30:00,81.87,81.87,81.41,81.45,14768.0,76.7354,76.7354,76.3043,76.3417,14768.0
2023-08-07 11:00:00,81.44,81.91,81.43,81.82,15892.0,76.3324,76.7729,76.323,76.6885,15892.0
2023-08-07 11:30:00,81.81,81.85,81.56,81.56,9867.0,76.6792,76.7167,76.4448,76.4448,9867.0
2023-08-07 12:00:00,81.56,81.63,81.46,81.48,17354.0,76.4448,76.5105,76.3511,76.3699,17354.0
2023-08-07 12:30:00,81.53,81.59,81.37,81.51,29918.0,76.4167,76.473,76.2668,76.398,29918.0
2023-08-07 13:00:00,81.54,81.55,81.37,81.5,16793.0,76.4261,76.4355,76.2668,76.3886,16793.0
2023-08-07 13:30:00,81.51,81.52,81.4,81.48,27842.0,76.398,76.4074,76.2949,76.3699,27842.0
2023-08-07 14:00:00,81.53,81.62,81.48,81.5,20314.0,76.4167,76.5011,76.3699,76.3886,20314.0
2023-08-07 14:30:00,81.53,81.66,81.49,81.61,21757.0,76.4167,76.5386,76.3792,76.4917,21757.0
2023-08-07 15:00:00,81.64,81.68,81.46,81.47,28237.0,76.5198,76.5573,76.3511,76.3605,28237.0
2023-08-07 15:30:00,81.46,81.58,81.18,81.21,166425.0,76.3511,76.4636,76.0887,76.1168,166425.0
2023-08-08 09:30:00,81.25,81.41,80.83,81.11,35583.0,76.1543,76.3043,75.7606,76.0231,35583.0
2023-08-08 10:00:00,81.05,81.14,80.59,80.61,44220.0,75.9668,76.0512,75.5357,75.5544,44220.0
2023-08-08 10:30:00,80.6,80.78,80.41,80.51,44516.0,75.5451,75.7138,75.367,75.4607,44516.0
2023-08-08 11:00:00,80.5,80.59,80.33,80.34,38540.0,75.4513,75.5357,75.292,75.3014,38540.0
2023-08-08 11:30:00,80.31,80.58,80.24,80.41,36278.0,75.2732,75.5263,75.2076,75.367,36278.0
2023-08-08 12:00:00,80.46,80.58,80.22,80.58,38957.0,75.4138,75.5263,75.1889,75.5263,38957.0
2023-08-08 12:30:00,80.58,80.77,80.52,80.69,44296.0,75.5263,75.7044,75.4701,75.6294,44296.0
2023-08-08 13:00:00,80.72,80.8,80.68,80.75,15918.0,75.6575,75.7325,75.62,75.6856,15918.0
2023-08-08 13:30:00,80.75,80.85,80.66,80.7,28242.0,75.6856,75.7794,75.6013,75.6388,28242.0
2023-08-08 14:00:00,80.7,80.86,80.67,80.81,32633.0,75.6388,75.7888,75.6107,75.7419,32633.0
2023-08-08 14:30:00,80.89,80.9,80.76,80.78,28261.0,75.8169,75.8262,75.695,75.7138,28261.0
2023-08-08 15:00:00,80.79,81.18,80.77,81.18,32341.0,75.7231,76.0887,75.7044,76.0887,32341.0
2023-08-08 15:30:00,81.19,81.38,81.11,81.35,180223.0,76.0981,76.2761,76.0231,76.248,180223.0
2023-08-09 09:30:00,81.05,81.63,81.02,81.59,21150.0,75.9668,76.5105,75.9387,76.473,21150.0
2023-08-09 10:00:00,81.57,81.69,81.44,81.57,12000.0,76.4542,76.5667,76.3324,76.4542,12000.0
2023-08-09 10:30:00,81.54,81.93,81.45,81.88,19613.0,76.4261,76.7916,76.3417,76.7448,19613.0
2023-08-09 11:00:00,81.91,81.93,81.41,81.46,25315.0,76.7729,76.7916,76.3043,76.3511,25315.0
2023-08-09 11:30:00,81.39,81.39,80.77,80.83,47829.0,76.2855,76.2855,75.7044,75.7606,47829.0
2023-08-09 12:00:00,80.81,81.11,80.73,80.99,18401.0,75.7419,76.0231,75.6669,75.9106,18401.0
2023-08-09 12:30:00,81.0,81.11,80.97,81.05,9348.0,75.92,76.0231,75.8919,75.9668,9348.0
2023-08-09 13:00:00,81.06,81.25,81.0,81.2,10821.0,75.9762,76.1543,75.92,76.1074,10821.0
2023-08-09 13:30:00,81.19,81.3,81.16,81.25,12876.0,76.0981,76.2012,76.0699,76.1543,12876.0
2023-08-09 14:00:00,81.25,81.29,81.18,81.25,10270.0,76.1543,76.1918,76.0887,76.1543,10270.0
2023-08-09 14:30:00,81.23,81.3,81.09,81.14,55346.0,76.1355,76.2012,76.0043,76.0512,55346.0
2023-08-09 15:00:00,81.12,81.12,80.89,80.91,27825.0,76.0324,76.0324,75.8169,75.8356,27825.0
2023-08-09 15:30:00,80.89,81.44,80.88,81.03,167063.0,75.8169,76.3324,75.8075,75.9481,167063.0
2023-08-10 09:30:00,81.22,81.66,81.1,81.37,27289.0,76.1262,76.5386,76.0137,76.2668,27289.0
2023-08-10 10:00:00,81.38,81.43,81.15,81.43,24771.0,76.2761,76.323,76.0606,76.323,24771.0
2023-08-10 10:30:00,81.39,81.55,81.08,81.18,19051.0,76.2855,76.4355,75.995,76.0887,19051.0
2023-08-10 11:00:00,81.2,81.2,80.84,81.09,19899.0,76.1074,76.1074,75.77,76.0043,19899.0
2023-08-10 11:30:00,81.09,81.18,80.93,81.09,17658.0,76.0043,76.0887,75.8544,76.0043,17658.0
2023-08-10 12:00:00,81.16,81.19,81.0,81.05,24531.0,76.0699,76.0981,75.92,75.9668,24531.0
2023-08-10 12:30:00,81.06,81.17,80.93,81.02,12307.0,75.9762,76.0793,75.8544,75.9387,12307.0
2023-08-10 13:00:00,80.99,81.04,80.81,80.85,8915.0,75.9106,75.9575,75.7419,75.7794,8915.0
2023-08-10 13:30:00,80.82,81.01,80.74,80.88,14292.0,75.7513,75.9293,75.6763,75.8075,14292.0
2023-08-10 14:00:00,80.86,81.11,80.77,81.01,12729.0,75.7888,76.0231,75.7044,75.9293,12729.0
2023-08-10 14:30:00,81.0,81.16,80.93,81.02,12495.0,75.92,76.0699,75.8544,75.9387,12495.0
2023-08-10 15:00:00,81.02,81.04,80.77,80.78,56288.0,75.9387,75.9575,75.7044,75.7138,56288.0
2023-08-10 15:30:00,80.77,80.78,80.28,80.5,130240.0,75.7044,75.7138,75.2451,75.4513,130240.0
2023-08-11 09:30:00,80.55,80.58,80.15,80.43,28624.0,75.4982,75.5263,75.1233,75.3857,28624.0
2023-08-11 10:00:00,80.51,80.58,80.25,80.36,29403.0,75.4607,75.5263,75.217,75.3201,29403.0
2023-08-11 10:30:00,80.36,80.4,80.15,80.22,32407.0,75.3201,75.3576,75.1233,75.1889,32407.0
2023-08-11 11:00:00,80.25,80.46,80.23,80.45,16664.0,75.217,75.4138,75.1983,75.4045,16664.0
2023-08-11 11:30:00,80.46,80.63,80.36,80.6,39198.0,75.4138,75.5732,75.3201,75.5451,39198.0
2023-08-11 12:00:00,80.62,80.84,80.59,80.77,33440.0,75.5638,75.77,75.5357,75.7044,33440.0
2023-08-11 12:30:00,80.78,80.78,80.57,80.66,24675.0,75.7138,75.7138,75.5169,75.6013,24675.0
2023-08-11 13:00:00,80.64,80.88,80.64,80.88,20696.0,75.5825,75.8075,75.5825,75.8075,20696.0
2023-08-11 13:30:00,80.88,80.92,80.72,80.8,21149.0,75.8075,75.845,75.6575,75.7325,21149.0
2023-08-11 14:00:00,80.79,81.03,80.79,80.99,21767.0,75.7231,75.9481,75.7231,75.9106,21767.0
2023-08-11 14:30:00,80.99,81.09,80.93,80.93,21332.0,75.9106,76.0043,75.8544,75.8544,21332.0
2023-08-11 15:00:00,80.94,80.95,80.77,80.88,27194.0,75.8637,75.8731,75.7044,75.8075,27194.0
2023-08-11 15:30:00,80.87,81.02,80.7,80.92,184810.0,75.7981,75.9387,75.6388,75.845,184810.0
2023-08-14 09:30:00,80.95,80.95,80.15,80.29,35560.0,75.8731,75.8731,75.1233,75.2545,35560.0
2023-08-14 10:00:00,80.28,80.39,80.1,80.22,30458.0,75.2451,75.3482,75.0764,75.1889,30458.0
2023-08-14 10:30:00,80.21,80.29,79.97,80.05,23051.0,75.1795,75.2545,74.9546,75.0296,23051.0
2023-08-14 11:00:00,79.99,80.0,79.72,79.75,23256.0,74.9733,74.9827,74.7202,74.7484,23256.0
2023-08-14 11:30:00,79.78,80.02,79.75,79.9,20119.0,74.7765,75.0014,74.7484,74.889,20119.0
2023-08-14 12:00:00,79.94,80.11,79.8,80.11,26463.0,74.9264,75.0858,74.7952,75.0858,26463.0
2023-08-14 12:30:00,80.06,80.26,80.05,80.26,12177.0,75.0389,75.2264,75.0296,75.2264,12177.0
2023-08-14 13:00:00,80.21,80.22,80.05,80.08,14955.0,75.1795,75.1889,75.0296,75.0577,14955.0
2023-08-14 13:30:00,80.1,80.13,79.92,79.96,30346.0,75.0764,75.1045,74.9077,74.9452,30346.0
2023-08-14 14:00:00,79.95,79.99,79.78,79.78,34329.0,74.9358,74.9733,74.7765,74.7765,34329.0
2023-08-14 14:30:00,79.81,79.98,79.79,79.95,39790.0,74.8046,74.9639,74.7859,74.9358,39790.0
2023-08-14 15:00:00,79.95,80.07,79.81,80.04,33649.0,74.9358,75.0483,74.8046,75.0202,33649.0
2023-08-14 15:30:00,80.05,80.22,79.92,79.97,245450.0,75.0296,75.1889,74.9077,74.9546,245450.0
2023-08-15 09:30:00,79.47,79.56,79.05,79.19,24275.0,74.4859,74.5703,74.0923,74.2235,24275.0
2023-08-15 10:00:00,79.16,79.16,78.92,79.05,17868.0,74.1954,74.1954,73.9704,74.0923,17868.0
2023-08-15 10:30:00,79.09,79.23,79.06,79.17,18279.0,74.1298,74.261,74.1016,74.2047,18279.0
2023-08-15 11:00:00,79.19,79.34,79.03,79.17,64431.0,74.2235,74.3641,74.0735,74.2047,64431.0
2023-08-15 11:30:00,79.17,79.53,79.13,79.36,34276.0,74.2047,74.5422,74.1672,74.3828,34276.0
2023-08-15 12:00:00,79.34,79.38,79.19,79.23,52860.0,74.3641,74.4016,74.2235,74.261,52860.0
2023-08-15 12:30:00,79.25,79.3,79.12,79.16,39138.0,74.2797,74.3266,74.1579,74.1954,39138.0
2023-08-15 13:00:00,79.14,79.23,79.06,79.1,69727.0,74.1766,74.261,74.1016,74.1391,69727.0
2023-08-15 13:30:00,79.11,79.11,78.81,78.9,39289.0,74.1485,74.1485,73.8673,73.9517,39289.0
2023-08-15 14:00:00,78.93,78.95,78.77,78.87,28213.0,73.9798,73.9985,73.8298,73.9236,28213.0
2023-08-15 14:30:00,78.88,79.05,78.85,78.98,54871.0,73.9329,74.0923,73.9048,74.0267,54871.0
2023-08-15 15:00:00,79.0,79.1,78.93,78.97,88911.0,74.0454,74.1391,73.9798,74.0173,88911.0
2023-08-15 15:30:00,78.96,79.1,78.72,78.75,345366.0,74.0079,74.1391,73.783,73.8111,345366.0
2023-08-16 09:30:00,79.29,79.42,78.92,79.32,63951.0,74.3172,74.4391,73.9704,74.3453,63951.0
2023-08-16 10:00:00,79.33,79.41,79.04,79.19,48280.0,74.3547,74.4297,74.0829,74.2235,48280.0
2023-08-16 10:30:00,79.21,79.47,79.16,79.45,45380.0,74.2422,74.4859,74.1954,74.4672,45380.0
2023-08-16 11:00:00,79.45,79.68,79.44,79.68,26336.0,74.4672,74.6828,74.4578,74.6828,26336.0
2023-08-16 11:30:00,79.69,79.69,79.43,79.56,11310.0,74.6921,74.6921,74.4484,74.5703,11310.0
2023-08-16 12:00:00,79.55,79.81,79.51,79.78,17889.0,74.5609,74.8046,74.5234,74.7765,17889.0
2023-08-16 12:30:00,79.72,79.76,79.6,79.62,17933.0,74.7202,74.7577,74.6078,74.6265,17933.0
2023-08-16 13:00:00,79.61,79.65,79.44,79.53,24687.0,74.6171,74.6546,74.4578,74.5422,24687.0
2023-08-16 13:30:00,79.53,79.7,79.4,79.66,36514.0,74.5422,74.7015,74.4203,74.664,36514.0
2023-08-16 14:00:00,79.65,79.69,79.47,79.69,18229.0,74.6546,74.6921,74.4859,74.6921,18229.0
2023-08-16 14:30:00,79.67,79.85,79.67,79.78,58209.0,74.6734,74.8421,74.6734,74.7765,58209.0
2023-08-16 15:00:00,79.78,79.79,79.45,79.51,51436.0,74.7765,74.7859,74.4672,74.5234,51436.0
2023-08-16 15:30:00,79.53,79.71,79.48,79.53,159279.0,74.5422,74.7109,74.4953,74.5422,159279.0
2023-08-17 09:30:00,79.39,79.96,79.31,79.92,35189.0,74.4109,74.9452,74.336,74.9077,35189.0
2023-08-17 10:00:00,79.89,80.45,79.8,80.31,62538.0,74.8796,75.4045,74.7952,75.2732,62538.0
2023-08-17 10:30:00,80.26,80.41,80.11,80.17,35612.0,75.2264,75.367,75.0858,75.142,35612.0
2023-08-17 11:00:00,80.15,80.15,79.87,79.94,28467.0,75.1233,75.1233,74.8608,74.9264,28467.0
2023-08-17 11:30:00,79.93,79.98,79.87,79.98,17374.0,74.9171,74.9639,74.8608,74.9639,17374.0
2023-08-17 12:00:00,80.03,80.23,79.97,80.14,22837.0,75.0108,75.1983,74.9546,75.1139,22837.0
2023-08-17 12:30:00,80.13,80.13,79.95,80.06,34037.0,75.1045,75.1045,74.9358,75.0389,34037.0
2023-08-17 13:00:00,80.07,80.07,79.75,79.76,37117.0,75.0483,75.0483,74.7484,74.7577,37117.0
2023-08-17 13:30:00,79.78,79.78,79.53,79.54,23895.0,74.7765,74.7765,74.5422,74.5515,23895.0
2023-08-17 14:00:00,79.55,79.62,79.42,79.55,53372.0,74.5609,74.6265,74.4391,74.5609,53372.0
2023-08-17 14:30:00,79.54,79.58,79.26,79.27,35862.0,74.5515,74.589,74.2891,74.2985,35862.0
2023-08-17 15:00:00,79.27,79.42,79.22,79.36,75652.0,74.2985,74.4391,74.2516,74.3828,75652.0
2023-08-17 15:30:00,79.38,79.46,79.17,79.19,151225.0,74.4016,74.4766,74.2047,74.2235,151225.0
2023-08-18 09:30:00,79.33,80.09,79.29,80.03,102911.0,74.3547,75.067,74.3172,75.0108,102911.0
2023-08-18 10:00:00,80.03,80.16,79.77,80.04,69248.0,75.0108,75.1327,74.7671,75.0202,69248.0
2023-08-18 10:30:00,80.06,80.33,79.88,80.23,71016.0,75.0389,75.292,74.8702,75.1983,71016.0
2023-08-18 11:00:00,80.24,80.28,80.09,80.22,32113.0,75.2076,75.2451,75.067,75.1889,32113.0
2023-08-18 11:30:00,80.23,80.34,80.08,80.21,37840.0,75.1983,75.3014,75.0577,75.1795,37840.0
2023-08-18 12:00:00,80.2,80.3,80.2,80.21,37198.0,75.1701,75.2639,75.1701,75.1795,37198.0
2023-08-18 12:30:00,80.2,80.25,80.05,80.09,21897.0,75.1701,75.217,75.0296,75.067,21897.0
2023-08-18 13:00:00,80.08,80.2,80.04,80.09,69897.0,75.0577,75.1701,75.0202,75.067,69897.0
2023-08-18 13:30:00,80.11,80.37,80.1,80.36,28554.0,75.0858,75.3295,75.0764,75.3201,28554.0
2023-08-18 14:00:00,80.35,80.46,80.28,80.39,47703.0,75.3107,75.4138,75.2451,75.3482,47703.0
2023-08-18 14:30:00,80.4,80.46,80.31,80.37,36036.0,75.3576,75.4138,75.2732,75.3295,36036.0
2023-08-18 15:00:00,80.39,80.48,80.3,80.47,50863.0,75.3482,75.4326,75.2639,75.4232,50863.0
2023-08-18 15:30:00,80.47,80.75,80.36,80.61,266242.0,75.4232,75.6856,75.3201,75.5544,266242.0
2023-08-21 09:30:00,80.35,80.62,79.84,79.94,88662.0,75.3107,75.5638,74.8327,74.9264,88662.0
2023-08-21 10:00:00,79.95,79.96,79.36,79.41,40225.0,74.9358,74.9452,74.3828,74.4297,40225.0
2023-08-21 10:30:00,79.41,79.76,79.39,79.75,52191.0,74.4297,74.7577,74.4109,74.7484,52191.0
2023-08-21 11:00:00,79.76,79.98,79.65,79.71,52725.0,74.7577,74.9639,74.6546,74.7109,52725.0
2023-08-21 11:30:00,79.74,79.78,79.67,79.77,43868.0,74.739,74.7765,74.6734,74.7671,43868.0
2023-08-21 12:00:00,79.76,79.91,79.69,79.91,36042.0,74.7577,74.8983,74.6921,74.8983,36042.0
2023-08-21 12:30:00,79.92,79.97,79.76,79.86,37808.0,74.9077,74.9546,74.7577,74.8515,37808.0
2023-08-21 13:00:00,79.84,79.97,79.82,79.83,52819.0,74.8327,74.9546,74.814,74.8233,52819.0
2023-08-21 13:30:00,79.83,79.9,79.79,79.85,45850.0,74.8233,74.889,74.7859,74.8421,45850.0
2023-08-21 14:00:00,79.87,80.02,79.86,79.99,41926.0,74.8608,75.0014,74.8515,74.9733,41926.0
2023-08-21 14:30:00,80.0,80.25,79.97,80.2,41493.0,74.9827,75.217,74.9546,75.1701,41493.0
2023-08-21 15:00:00,80.22,80.32,80.18,80.21,47201.0,75.1889,75.2826,75.1514,75.1795,47201.0
2023-08-21 15:30:00,80.2,80.34,80.05,80.07,188684.0,75.1701,75.3014,75.0296,75.0483,188684.0
2023-08-22 09:30:00,79.89,80.21,79.77,79.98,119116.0,74.8796,75.1795,74.7671,74.9639,119116.0
2023-08-22 10:00:00,79.94,80.15,79.9,80.14,40976.0,74.9264,75.1233,74.889,75.1139,40976.0
2023-08-22 10:30:00,80.12,80.16,79.96,79.96,23246.0,75.0952,75.1327,74.9452,74.9452,23246.0
2023-08-22 11:00:00,79.97,80.2,79.95,80.03,43122.0,74.9546,75.1701,74.9358,75.0108,43122.0
2023-08-22 11:30:00,80.03,80.14,79.99,80.1,25458.0,75.0108,75.1139,74.9733,75.0764,25458.0
2023-08-22 12:00:00,80.09,80.32,80.06,80.3,12729.0,75.067,75.2826,75.0389,75.2639,12729.0
2023-08-22 12:30:00,80.29,80.36,80.26,80.3,14215.0,75.2545,75.3201,75.2264,75.2639,14215.0
2023-08-22 13:00:00,80.3,80.3,80.13,80.23,12977.0,75.2639,75.2639,75.1045,75.1983,12977.0
2023-08-22 13:30:00,80.21,80.3,80.18,80.26,19830.0,75.1795,75.2639,75.1514,75.2264,19830.0
2023-08-22 14:00:00,80.27,80.38,80.24,80.3,22543.0,75.2358,75.3389,75.2076,75.2639,22543.0
2023-08-22 14:30:00,80.32,80.42,80.31,80.36,38664.0,75.2826,75.3763,75.2732,75.3201,38664.0
2023-08-22 15:00:00,80.37,80.47,80.33,80.36,37256.0,75.3295,75.4232,75.292,75.3201,37256.0
2023-08-22 15:30:00,80.36,80.42,80.25,80.3,209022.0,75.3201,75.3763,75.217,75.2639,209022.0
2023-08-23 09:30:00,80.55,80.59,80.34,80.39,64214.0,75.4982,75.5357,75.3014,75.3482,64214.0
2023-08-23 10:00:00,80.42,80.42,79.89,79.95,71190.0,75.3763,75.3763,74.8796,74.9358,71190.0
2023-08-23 10:30:00,79.93,80.06,79.81,79.86,59134.0,74.9171,75.0389,74.8046,74.8515,59134.0
2023-08-23 11:00:00,79.83,80.01,79.67,79.92,52942.0,74.8233,74.9921,74.6734,74.9077,52942.0
2023-08-23 11:30:00,79.9,80.01,79.79,79.96,43500.0,74.889,74.9921,74.7859,74.9452,43500.0
2023-08-23 12:00:00,79.96,80.04,79.94,80.04,24600.0,74.9452,75.0202,74.9264,75.0202,24600.0
2023-08-23 12:30:00,80.04,80.17,80.03,80.13,28577.0,75.0202,75.142,75.0108,75.1045,28577.0
2023-08-23 13:00:00,80.12,80.15,80.06,80.15,23193.0,75.0952,75.1233,75.0389,75.1233,23193.0
2023-08-23 13:30:00,80.14,80.22,80.07,80.17,29867.0,75.1139,75.1889,75.0483,75.142,29867.0
2023-08-23 14:00:00,80.17,80.22,80.07,80.16,32471.0,75.142,75.1889,75.0483,75.1327,32471.0
2023-08-23 14:30:00,80.16,80.19,80.08,80.09,32238.0,75.1327,75.1608,75.0577,75.067,32238.0
2023-08-23 15:00:00,80.11,80.24,80.08,80.17,33933.0,75.0858,75.2076,75.0577,75.142,33933.0
2023-08-23 15:30:00,80.16,80.34,80.1,80.33,107133.0,75.1327,75.3014,75.0764,75.292,107133.0
2023-08-24 09:30:00,79.99,81.27,79.88,81.26,40516.0,74.9733,76.173,74.8702,76.1637,40516.0
2023-08-24 10:00:00,81.25,81.28,80.84,80.93,33270.0,76.1543,76.1824,75.77,75.8544,33270.0
2023-08-24 10:30:00,80.92,80.92,80.59,80.7,22102.0,75.845,75.845,75.5357,75.6388,22102.0
2023-08-24 11:00:00,80.7,80.78,80.63,80.78,20347.0,75.6388,75.7138,75.5732,75.7138,20347.0
2023-08-24 11:30:00,80.8,80.84,80.62,80.62,21582.0,75.7325,75.77,75.5638,75.5638,21582.0
2023-08-24 12:00:00,80.62,80.62,80.12,80.14,34325.0,75.5638,75.5638,75.0952,75.1139,34325.0
2023-08-24 12:30:00,80.12,80.19,80.01,80.14,23864.0,75.0952,75.1608,74.9921,75.1139,23864.0
2023-08-24 13:00:00,80.15,80.16,79.99,80.01,19659.0,75.1233,75.1327,74.9733,74.9921,19659.0
2023-08-24 13:30:00,80.0,80.09,79.98,80.04,27392.0,74.9827,75.067,74.9639,75.0202,27392.0
2023-08-24 14:00:00,80.04,80.06,79.89,79.93,23727.0,75.0202,75.0389,74.8796,74.9171,23727.0
2023-08-24 14:30:00,79.94,80.01,79.82,80.0,18840.0,74.9264,74.9921,74.814,74.9827,18840.0
2023-08-24 15:00:00,79.98,80.16,79.9,80.16,31055.0,74.9639,75.1327,74.889,75.1327,31055.0
2023-08-24 15:30:00,80.17,80.2,79.97,79.97,202724.0,75.142,75.1701,74.9546,74.9546,202724.0
2023-08-25 09:30:00,80.31,80.51,80.12,80.23,18444.0,75.2732,75.4607,75.0952,75.1983,18444.0
2023-08-25 10:00:00,80.23,80.48,80.17,80.35,30219.0,75.1983,75.4326,75.142,75.3107,30219.0
2023-08-25 10:30:00,80.34,80.57,80.2,80.57,19877.0,75.3014,75.5169,75.1701,75.5169,19877.0
2023-08-25 11:00:00,80.55,80.95,80.46,80.95,24857.0,75.4982,75.8731,75.4138,75.8731,24857.0
2023-08-25 11:30:00,80.94,80.97,80.62,80.62,21012.0,75.8637,75.8919,75.5638,75.5638,21012.0
2023-08-25 12:00:00,80.64,80.88,80.64,80.87,12644.0,75.5825,75.8075,75.5825,75.7981,12644.0
2023-08-25 12:30:00,80.84,80.93,80.67,80.74,9606.0,75.77,75.8544,75.6107,75.6763,9606.0
2023-08-25 13:00:00,80.69,80.75,80.61,80.64,13664.0,75.6294,75.6856,75.5544,75.5825,13664.0
2023-08-25 13:30:00,80.63,80.66,80.49,80.63,21575.0,75.5732,75.6013,75.442,75.5732,21575.0
2023-08-25 14:00:00,80.63,80.73,80.53,80.7,20348.0,75.5732,75.6669,75.4794,75.6388,20348.0
2023-08-25 14:30:00,80.7,80.74,80.55,80.73,75911.0,75.6388,75.6763,75.4982,75.6669,75911.0
2023-08-25 15:00:00,80.76,80.81,80.63,80.64,59416.0,75.695,75.7419,75.5732,75.5825,59416.0
2023-08-25 15:30:00,80.64,80.71,80.41,80.47,219497.0,75.5825,75.6482,75.367,75.4232,219497.0
2023-08-28 09:30:00,80.61,81.08,80.51,81.0,17449.0,75.5544,75.995,75.4607,75.92,17449.0
2023-08-28 10:00:00,81.01,81.03,80.67,80.69,18614.0,75.9293,75.9481,75.6107,75.6294,18614.0
2023-08-28 10:30:00,80.71,80.73,80.52,80.55,52298.0,75.6482,75.6669,75.4701,75.4982,52298.0
2023-08-28 11:00:00,80.57,80.57,80.4,80.45,46147.0,75.5169,75.5169,75.3576,75.4045,46147.0
2023-08-28 11:30:00,80.46,80.5,80.3,80.41,52119.0,75.4138,75.4513,75.2639,75.367,52119.0
2023-08-28 12:00:00,80.42,80.54,80.36,80.46,48436.0,75.3763,75.4888,75.3201,75.4138,48436.0
2023-08-28 12:30:00,80.43,80.53,80.41,80.52,16983.0,75.3857,75.4794,75.367,75.4701,16983.0
2023-08-28 13:00:00,80.53,80.57,80.45,80.47,23445.0,75.4794,75.5169,75.4045,75.4232,23445.0
2023-08-28 13:30:00,80.48,80.53,80.21,80.23,70496.0,75.4326,75.4794,75.1795,75.1983,70496.0
2023-08-28 14:00:00,80.2,80.42,80.18,80.4,21063.0,75.1701,75.3763,75.1514,75.3576,21063.0
2023-08-28 14:30:00,80.4,80.54,80.38,80.52,18796.0,75.3576,75.4888,75.3389,75.4701,18796.0
2023-08-28 15:00:00,80.56,80.56,80.22,80.23,80614.0,75.5076,75.5076,75.1889,75.1983,80614.0
2023-08-28 15:30:00,80.23,80.43,80.15,80.32,204746.0,75.1983,75.3857,75.1233,75.2826,204746.0
2023-08-29 09:30:00,80.58,80.77,80.41,80.63,25072.0,75.5263,75.7044,75.367,75.5732,25072.0
2023-08-29 10:00:00,80.64,80.97,80.62,80.92,19366.0,75.5825,75.8919,75.5638,75.845,19366.0
2023-08-29 10:30:00,80.9,80.96,80.48,80.57,58108.0,75.8262,75.8825,75.4326,75.5169,58108.0
2023-08-29 11:00:00,80.56,80.56,80.3,80.49,39743.0,75.5076,75.5076,75.2639,75.442,39743.0
2023-08-29 11:30:00,80.51,80.65,80.45,80.47,12828.0,75.4607,75.5919,75.4045,75.4232,12828.0
2023-08-29 12:00:00,80.45,80.77,80.44,80.72,18029.0,75.4045,75.7044,75.3951,75.6575,18029.0
2023-08-29 12:30:00,80.75,80.77,80.63,80.69,19305.0,75.6856,75.7044,75.5732,75.6294,19305.0
2023-08-29 13:00:00,80.69,80.78,80.65,80.66,10753.0,75.6294,75.7138,75.5919,75.6013,10753.0
2023-08-29 13:30:00,80.67,80.91,80.67,80.72,18730.0,75.6107,75.8356,75.6107,75.6575,18730.0
2023-08-29 14:00:00,80.73,80.78,80.59,80.61,21699.0,75.6669,75.7138,75.5357,75.5544,21699.0
2023-08-29 14:30:00,80.59,80.62,80.44,80.5,133627.0,75.5357,75.5638,75.3951,75.4513,133627.0
2023-08-29 15:00:00,80.5,80.57,80.43,80.56,104434.0,75.4513,75.5169,75.3857,75.5076,104434.0
2023-08-29 15:30:00,80.57,80.6,80.45,80.54,272966.0,75.5169,75.5451,75.4045,75.4888,272966.0
2023-08-30 09:30:00,80.51,81.0,80.41,80.97,23361.0,75.4607,75.92,75.367,75.8919,23361.0
2023-08-30 10:00:00,80.96,81.0,80.73,80.76,13563.0,75.8825,75.92,75.6669,75.695,13563.0
2023-08-30 10:30:00,80.75,80.76,80.42,80.51,35787.0,75.6856,75.695,75.3763,75.4607,35787.0
2023-08-30 11:00:00,80.52,80.52,80.2,80.35,14090.0,75.4701,75.4701,75.1701,75.3107,14090.0
2023-08-30 11:30:00,80.36,80.54,80.35,80.45,16859.0,75.3201,75.4888,75.3107,75.4045,16859.0
2023-08-30 12:00:00,80.46,80.46,80.33,80.44,16500.0,75.4138,75.4138,75.292,75.3951,16500.0
2023-08-30 12:30:00,80.44,80.49,80.33,80.41,16930.0,75.3951,75.442,75.292,75.367,16930.0
2023-08-30 13:00:00,80.42,80.46,80.21,80.24,16241.0,75.3763,75.4138,75.1795,75.2076,16241.0
2023-08-30 13:30:00,80.21,80.28,80.12,80.15,15058.0,75.1795,75.2451,75.0952,75.1233,15058.0
2023-08-30 14:00:00,80.16,80.16,80.05,80.07,12436.0,75.1327,75.1327,75.0296,75.0483,12436.0
2023-08-30 14:30:00,80.06,80.12,79.97,80.07,18227.0,75.0389,75.0952,74.9546,75.0483,18227.0
2023-08-30 15:00:00,80.07,80.24,80.02,80.24,21031.0,75.0483,75.2076,75.0014,75.2076,21031.0
2023-08-30 15:30:00,80.25,80.45,80.17,80.4,91023.0,75.217,75.4045,75.142,75.3576,91023.0
2023-08-31 09:30:00,80.6,80.65,80.32,80.55,28631.0,75.5451,75.5919,75.2826,75.4982,28631.0
2023-08-31 10:00:00,80.51,80.51,80.11,80.17,16417.0,75.4607,75.4607,75.0858,75.142,16417.0
2023-08-31 10:30:00,80.14,80.15,79.95,79.97,22857.0,75.1139,75.1233,74.9358,74.9546,22857.0
2023-08-31 11:00:00,79.99,80.18,79.98,80.18,13486.0,74.9733,75.1514,74.9639,75.1514,13486.0
2023-08-31 11:30:00,80.2,80.2,79.98,80.0,14811.0,75.1701,75.1701,74.9639,74.9827,14811.0
2023-08-31 12:00:00,80.01,80.05,79.88,80.02,13028.0,74.9921,75.0296,74.8702,75.0014,13028.0
2023-08-31 12:30:00,80.0,80.07,79.94,80.01,13090.0,74.9827,75.0483,74.9264,74.9921,13090.0
2023-08-31 13:00:00,79.99,80.02,79.88,79.9,11878.0,74.9733,75.0014,74.8702,74.889,11878.0
2023-08-31 13:30:00,79.89,79.99,79.86,79.98,16207.0,74.8796,74.9733,74.8515,74.9639,16207.0
2023-08-31 14:00:00,79.98,80.01,79.82,79.85,17244.0,74.9639,74.9921,74.814,74.8421,17244.0
2023-08-31 14:30:00,79.86,79.86,79.43,79.43,28520.0,74.8515,74.8515,74.4484,74.4484,28520.0
2023-08-31 15:00:00,79.45,79.7,79.43,79.69,62819.0,74.4672,74.7015,74.4484,74.6921,62819.0
2023-08-31 15:30:00,79.69,79.73,79.26,79.26,175085.0,74.6921,74.7296,74.2891,74.2891,175085.0
2023-09-01 09:30:00,79.91,79.91,79.37,79.66,17926.0,74.8983,74.8983,74.3922,74.664,17926.0
2023-09-01 10:00:00,79.6,79.65,79.18,79.21,13559.0,74.6078,74.6546,74.2141,74.2422,13559.0
2023-09-01 10:30:00,79.23,79.27,79.13,79.16,13234.0,74.261,74.2985,74.1672,74.1954,13234.0
2023-09-01 11:00:00,79.15,79.29,78.8,78.88,38747.0,74.186,74.3172,73.8579,73.9329,38747.0
2023-09-01 11:30:00,78.88,78.88,78.28,78.35,32021.0,73.9329,73.9329,73.3706,73.4362,32021.0
2023-09-01 12:00:00,78.34,78.34,77.97,78.0,16125.0,73.4268,73.4268,73.08,73.1081,16125.0
2023-09-01 12:30:00,77.95,77.95,77.76,77.83,42944.0,73.0613,73.0613,72.8832,72.9488,42944.0
2023-09-01 13:00:00,77.84,77.99,77.8,77.9,26752.0,72.9582,73.0987,72.9207,73.0144,26752.0
2023-09-01 13:30:00,77.91,78.15,77.91,78.05,23018.0,73.0238,73.2487,73.0238,73.155,23018.0
2023-09-01 14:00:00,78.06,78.22,78.03,78.22,33459.0,73.1644,73.3143,73.1362,73.3143,33459.0
2023-09-01 14:30:00,78.22,78.33,78.22,78.3,16141.0,73.3143,73.4174,73.3143,73.3893,16141.0
2023-09-01 15:00:00,78.29,78.37,78.2,78.37,26019.0,73.3799,73.4549,73.2956,73.4549,26019.0
2023-09-01 15:30:00,78.39,78.52,78.39,78.44,106611.0,73.4737,73.5955,73.4737,73.5205,106611.0
2023-09-05 09:30:00,78.32,78.37,77.54,77.58,30260.0,73.408,73.4549,72.677,72.7145,30260.0
2023-09-05 10:00:00,77.62,77.75,77.4,77.4,17692.0,72.752,72.8738,72.5457,72.5457,17692.0
2023-09-05 10:30:00,77.42,77.44,77.02,77.17,37750.0,72.5645,72.5832,72.1896,72.3302,37750.0
2023-09-05 11:00:00,77.16,77.28,76.65,76.7,28175.0,72.3208,72.4333,71.8428,71.8897,28175.0
2023-09-05 11:30:00,76.69,77.15,76.69,77.14,27520.0,71.8803,72.3114,71.8803,72.3021,27520.0
2023-09-05 12:00:00,77.16,77.31,77.11,77.16,23208.0,72.3208,72.4614,72.2739,72.3208,23208.0
2023-09-05 12:30:00,77.15,77.22,76.96,77.01,30236.0,72.3114,72.377,72.1333,72.1802,30236.0
2023-09-05 13:00:00,77.02,77.17,76.98,76.98,25956.0,72.1896,72.3302,72.1521,72.1521,25956.0
2023-09-05 13:30:00,76.98,77.09,76.88,77.02,23215.0,72.1521,72.2552,72.0584,72.1896,23215.0
2023-09-05 14:00:00,77.01,77.21,76.99,77.18,28226.0,72.1802,72.3677,72.1615,72.3395,28226.0
2023-09-05 14:30:00,77.18,77.45,77.18,77.37,28006.0,72.3395,72.5926,72.3395,72.5176,28006.0
2023-09-05 15:00:00,77.37,77.42,77.26,77.34,37877.0,72.5176,72.5645,72.4145,72.4895,37877.0
2023-09-05 15:30:00,77.32,77.49,77.22,77.29,203102.0,72.4708,72.6301,72.377,72.4426,203102.0
2023-09-06 09:30:00,77.48,77.5,77.04,77.45,52477.0,72.6207,72.6395,72.2083,72.5926,52477.0
2023-09-06 10:00:00,77.45,77.67,77.3,77.35,23402.0,72.5926,72.7988,72.452,72.4989,23402.0
2023-09-06 10:30:00,77.35,77.54,77.29,77.54,25771.0,72.4989,72.677,72.4426,72.677,25771.0
2023-09-06 11:00:00,77.57,77.71,77.46,77.57,32743.0,72.7051,72.8363,72.602,72.7051,32743.0
2023-09-06 11:30:00,77.56,77.56,77.39,77.53,34810.0,72.6957,72.6957,72.5364,72.6676,34810.0
2023-09-06 12:00:00,77.52,77.53,77.32,77.32,28440.0,72.6582,72.6676,72.4708,72.4708,28440.0
2023-09-06 12:30:00,77.3,77.45,77.27,77.31,23993.0,72.452,72.5926,72.4239,72.4614,23993.0
2023-09-06 13:00:00,77.31,77.39,77.19,77.34,35250.0,72.4614,72.5364,72.3489,72.4895,35250.0
2023-09-06 13:30:00,77.34,77.43,77.26,77.39,51049.0,72.4895,72.5739,72.4145,72.5364,51049.0
2023-09-06 14:00:00,77.39,77.65,77.39,77.59,26024.0,72.5364,72.7801,72.5364,72.7238,26024.0
2023-09-06 14:30:00,77.59,77.62,77.47,77.53,36230.0,72.7238,72.752,72.6114,72.6676,36230.0
2023-09-06 15:00:00,77.53,77.58,77.42,77.57,41918.0,72.6676,72.7145,72.5645,72.7051,41918.0
2023-09-06 15:30:00,77.57,77.71,77.53,77.68,133768.0,72.7051,72.8363,72.6676,72.8082,133768.0
2023-09-07 09:30:00,78.09,78.68,78.09,78.5,34566.0,73.1925,73.7455,73.1925,73.5768,34566.0
2023-09-07 10:00:00,78.46,78.56,78.12,78.16,24081.0,73.5393,73.633,73.2206,73.2581,24081.0
2023-09-07 10:30:00,78.18,78.53,78.15,78.51,20342.0,73.2768,73.6049,73.2487,73.5861,20342.0
2023-09-07 11:00:00,78.5,79.12,78.5,79.11,24383.0,73.5768,74.1579,73.5768,74.1485,24383.0
2023-09-07 11:30:00,79.12,79.21,79.08,79.2,22682.0,74.1579,74.2422,74.1204,74.2329,22682.0
2023-09-07 12:00:00,79.14,79.23,78.98,79.1,22586.0,74.1766,74.261,74.0267,74.1391,22586.0
2023-09-07 12:30:00,79.13,79.13,78.93,78.95,16241.0,74.1672,74.1672,73.9798,73.9985,16241.0
2023-09-07 13:00:00,78.97,78.97,78.81,78.9,18908.0,74.0173,74.0173,73.8673,73.9517,18908.0
2023-09-07 13:30:00,78.91,78.96,78.72,78.72,43491.0,73.961,74.0079,73.783,73.783,43491.0
2023-09-07 14:00:00,78.72,78.77,78.64,78.7,14761.0,73.783,73.8298,73.708,73.7642,14761.0
2023-09-07 14:30:00,78.71,78.79,78.66,78.78,21327.0,73.7736,73.8486,73.7267,73.8392,21327.0
2023-09-07 15:00:00,78.8,78.86,78.7,78.82,21713.0,73.8579,73.9142,73.7642,73.8767,21713.0
2023-09-07 15:30:00,78.82,78.98,78.67,78.7,158596.0,73.8767,74.0267,73.7361,73.7642,158596.0
2023-09-08 09:30:00,78.78,79.26,78.67,79.26,33751.0,73.8392,74.2891,73.7361,74.2891,33751.0
2023-09-08 10:00:00,79.25,79.51,79.23,79.41,46994.0,74.2797,74.5234,74.261,74.4297,46994.0
2023-09-08 10:30:00,79.41,79.56,79.39,79.5,44103.0,74.4297,74.5703,74.4109,74.514,44103.0
2023-09-08 11:00:00,79.5,79.56,79.05,79.09,52291.0,74.514,74.5703,74.0923,74.1298,52291.0
2023-09-08 11:30:00,79.08,79.15,78.99,79.09,42133.0,74.1204,74.186,74.036,74.1298,42133.0
2023-09-08 12:00:00,79.1,79.24,79.04,79.2,27515.0,74.1391,74.2704,74.0829,74.2329,27515.0
2023-09-08 12:30:00,79.17,79.24,79.12,79.2,29919.0,74.2047,74.2704,74.1579,74.2329,29919.0
2023-09-08 13:00:00,79.19,79.2,79.04,79.06,42126.0,74.2235,74.2329,74.0829,74.1016,42126.0
2023-09-08 13:30:00,79.06,79.22,79.0,79.17,36021.0,74.1016,74.2516,74.0454,74.2047,36021.0
2023-09-08 14:00:00,79.18,79.34,79.12,79.33,27333.0,74.2141,74.3641,74.1579,74.3547,27333.0
2023-09-08 14:30:00,79.33,79.41,79.28,79.4,40183.0,74.3547,74.4297,74.3078,74.4203,40183.0
2023-09-08 15:00:00,79.41,79.45,79.32,79.36,35764.0,74.4297,74.4672,74.3453,74.3828,35764.0
2023-09-08 15:30:00,79.37,79.56,79.35,79.41,222195.0,74.3922,74.5703,74.3735,74.4297,222195.0
2023-09-11 09:30:00,79.24,79.61,79.24,79.44,33725.0,74.2704,74.6171,74.2704,74.4578,33725.0
2023-09-11 10:00:00,79.43,79.77,79.39,79.74,19170.0,74.4484,74.7671,74.4109,74.739,19170.0
2023-09-11 10:30:00,79.75,79.82,79.3,79.32,20885.0,74.7484,74.814,74.3266,74.3453,20885.0
2023-09-11 11:00:00,79.3,79.33,79.18,79.3,18207.0,74.3266,74.3547,74.2141,74.3266,18207.0
2023-09-11 11:30:00,79.29,79.52,79.22,79.44,15055.0,74.3172,74.5328,74.2516,74.4578,15055.0
2023-09-11 12:00:00,79.45,79.65,79.45,79.64,14627.0,74.4672,74.6546,74.4672,74.6453,14627.0
2023-09-11 12:30:00,79.64,79.78,79.58,79.73,35831.0,74.6453,74.7765,74.589,74.7296,35831.0
2023-09-11 13:00:00,79.72,79.73,79.5,79.53,18464.0,74.7202,74.7296,74.514,74.5422,18464.0
2023-09-11 13:30:00,79.53,79.54,79.33,79.4,21087.0,74.5422,74.5515,74.3547,74.4203,21087.0
2023-09-11 14:00:00,79.37,79.39,79.26,79.32,25603.0,74.3922,74.4109,74.2891,74.3453,25603.0
2023-09-11 14:30:00,79.32,79.35,79.26,79.29,26167.0,74.3453,74.3735,74.2891,74.3172,26167.0
2023-09-11 15:00:00,79.28,79.36,79.25,79.25,37862.0,74.3078,74.3828,74.2797,74.2797,37862.0
2023-09-11 15:30:00,79.24,79.28,79.07,79.27,137793.0,74.2704,74.3078,74.111,74.2985,137793.0
2023-09-12 09:30:00,78.79,78.88,78.14,78.38,25981.0,74.4394,74.5245,73.8253,74.0521,25981.0
2023-09-12 10:00:00,78.37,78.46,78.13,78.22,29144.0,74.0426,74.1277,73.8159,73.9009,29144.0
2023-09-12 10:30:00,78.22,78.43,78.21,78.21,39080.0,73.9009,74.0993,73.8915,73.8915,39080.0
2023-09-12 11:00:00,78.21,78.57,78.21,78.48,31058.0,73.8915,74.2316,73.8915,74.1466,31058.0
2023-09-12 11:30:00,78.46,78.48,78.24,78.35,33149.0,74.1277,74.1466,73.9198,74.0237,33149.0
2023-09-12 12:00:00,78.37,78.41,78.32,78.32,26313.0,74.0426,74.0804,73.9954,73.9954,26313.0
2023-09-12 12:30:00,78.32,78.32,78.18,78.21,23848.0,73.9954,73.9954,73.8631,73.8915,23848.0
2023-09-12 13:00:00,78.24,78.47,78.24,78.38,22062.0,73.9198,74.1371,73.9198,74.0521,22062.0
2023-09-12 13:30:00,78.39,78.48,78.3,78.45,26712.0,74.0615,74.1466,73.9765,74.1182,26712.0
2023-09-12 14:00:00,78.46,78.58,78.44,78.56,21871.0,74.1277,74.241,74.1088,74.2221,21871.0
2023-09-12 14:30:00,78.55,78.58,78.46,78.47,29069.0,74.2127,74.241,74.1277,74.1371,29069.0
2023-09-12 15:00:00,78.46,78.55,78.4,78.52,45588.0,74.1277,74.2127,74.071,74.1843,45588.0
2023-09-12 15:30:00,78.54,78.91,78.54,78.72,283861.0,74.2032,74.5528,74.2032,74.3733,283861.0
2023-09-13 09:30:00,78.93,79.36,78.86,79.36,25476.0,74.5717,74.978,74.5056,74.978,25476.0
2023-09-13 10:00:00,79.38,79.51,79.16,79.24,65349.0,74.9969,75.1197,74.789,74.8646,65349.0
2023-09-13 10:30:00,79.24,79.4,79.24,79.34,36348.0,74.8646,75.0158,74.8646,74.9591,36348.0
2023-09-13 11:00:00,79.34,79.56,79.25,79.56,27721.0,74.9591,75.1669,74.874,75.1669,27721.0
2023-09-13 11:30:00,79.57,80.02,79.53,79.98,51911.0,75.1764,75.6015,75.1386,75.5637,51911.0
2023-09-13 12:00:00,79.99,80.26,79.99,80.19,29511.0,75.5732,75.8283,75.5732,75.7621,29511.0
2023-09-13 12:30:00,80.17,80.23,80.07,80.16,29136.0,75.7432,75.7999,75.6488,75.7338,29136.0
2023-09-13 13:00:00,80.16,80.34,80.12,80.32,25098.0,75.7338,75.9039,75.696,75.885,25098.0
2023-09-13 13:30:00,80.31,80.4,80.24,80.35,44550.0,75.8755,75.9605,75.8094,75.9133,44550.0
2023-09-13 14:00:00,80.34,80.63,80.32,80.57,23333.0,75.9039,76.1778,75.885,76.1212,23333.0
2023-09-13 14:30:00,80.56,80.59,80.27,80.37,43049.0,76.1117,76.14,75.8377,75.9322,43049.0
2023-09-13 15:00:00,80.38,80.38,80.12,80.2,57062.0,75.9416,75.9416,75.696,75.7716,57062.0
2023-09-13 15:30:00,80.23,80.31,80.07,80.1,202044.0,75.7999,75.8755,75.6488,75.6771,202044.0
2023-09-14 09:30:00,80.35,80.87,80.26,80.82,44507.0,75.9133,76.4046,75.8283,76.3573,44507.0
2023-09-14 10:00:00,80.84,80.9,80.63,80.69,82370.0,76.3762,76.4329,76.1778,76.2345,82370.0
2023-09-14 10:30:00,80.68,80.69,80.42,80.5,25577.0,76.2251,76.2345,75.9794,76.055,25577.0
2023-09-14 11:00:00,80.51,80.83,80.37,80.78,23452.0,76.0645,76.3668,75.9322,76.3196,23452.0
2023-09-14 11:30:00,80.81,80.97,80.8,80.82,30708.0,76.3479,76.4991,76.3385,76.3573,30708.0
2023-09-14 12:00:00,80.81,80.88,80.75,80.78,11428.0,76.3479,76.414,76.2912,76.3196,11428.0
2023-09-14 12:30:00,80.79,80.94,80.78,80.92,15369.0,76.329,76.4707,76.3196,76.4518,15369.0
2023-09-14 13:00:00,80.91,80.94,80.84,80.88,11751.0,76.4424,76.4707,76.3762,76.414,11751.0
2023-09-14 13:30:00,80.88,80.9,80.8,80.87,13426.0,76.414,76.4329,76.3385,76.4046,13426.0
2023-09-14 14:00:00,80.88,80.91,80.85,80.9,9689.0,76.414,76.4424,76.3857,76.4329,9689.0
2023-09-14 14:30:00,80.91,80.97,80.81,80.85,13589.0,76.4424,76.4991,76.3479,76.3857,13589.0
2023-09-14 15:00:00,80.84,80.9,80.78,80.79,29868.0,76.3762,76.4329,76.3196,76.329,29868.0
2023-09-14 15:30:00,80.79,81.09,80.74,81.04,157266.0,76.329,76.6124,76.2818,76.5652,157266.0
2023-09-15 09:30:00,80.82,81.65,80.61,81.29,457928.0,76.3573,77.1415,76.1589,76.8014,457928.0
2023-09-15 10:00:00,81.26,81.46,81.24,81.24,27761.0,76.7731,76.962,76.7542,76.7542,27761.0
2023-09-15 10:30:00,81.2,81.34,81.12,81.15,12520.0,76.7164,76.8486,76.6408,76.6691,12520.0
2023-09-15 11:00:00,81.16,81.16,80.97,81.14,18823.0,76.6786,76.6786,76.4991,76.6597,18823.0
2023-09-15 11:30:00,81.15,81.23,81.02,81.2,22014.0,76.6691,76.7447,76.5463,76.7164,22014.0
2023-09-15 12:00:00,81.2,81.23,81.14,81.14,19011.0,76.7164,76.7447,76.6597,76.6597,19011.0
2023-09-15 12:30:00,81.15,81.17,81.03,81.05,7827.0,76.6691,76.688,76.5558,76.5746,7827.0
2023-09-15 13:00:00,81.03,81.03,80.86,80.95,9426.0,76.5558,76.5558,76.3951,76.4802,9426.0
2023-09-15 13:30:00,80.98,81.14,80.96,81.07,11545.0,76.5085,76.6597,76.4896,76.5935,11545.0
2023-09-15 14:00:00,81.07,81.12,80.96,81.07,14725.0,76.5935,76.6408,76.4896,76.5935,14725.0
2023-09-15 14:30:00,81.07,81.21,81.04,81.18,7416.0,76.5935,76.7258,76.5652,76.6975,7416.0
2023-09-15 15:00:00,81.19,81.19,81.02,81.04,13767.0,76.7069,76.7069,76.5463,76.5652,13767.0
2023-09-15 15:30:00,81.06,81.06,80.68,80.75,115636.0,76.5841,76.5841,76.2251,76.2912,115636.0
2023-09-18 09:30:00,80.8,80.82,80.18,80.44,48345.0,76.3385,76.3573,75.7527,75.9983,48345.0
2023-09-18 10:00:00,80.47,80.81,80.43,80.77,19881.0,76.0267,76.3479,75.9889,76.3101,19881.0
2023-09-18 10:30:00,80.8,81.09,80.79,81.06,16802.0,76.3385,76.6124,76.329,76.5841,16802.0
2023-09-18 11:00:00,81.06,81.12,80.94,81.12,45165.0,76.5841,76.6408,76.4707,76.6408,45165.0
2023-09-18 11:30:00,81.13,81.25,81.1,81.19,31281.0,76.6502,76.7636,76.6219,76.7069,31281.0
2023-09-18 12:00:00,81.2,81.23,81.11,81.13,29406.0,76.7164,76.7447,76.6313,76.6502,29406.0
2023-09-18 12:30:00,81.14,81.19,81.1,81.18,27492.0,76.6597,76.7069,76.6219,76.6975,27492.0
2023-09-18 13:00:00,81.19,81.24,81.14,81.22,15463.0,76.7069,76.7542,76.6597,76.7353,15463.0
2023-09-18 13:30:00,81.21,81.21,81.11,81.13,15202.0,76.7258,76.7258,76.6313,76.6502,15202.0
2023-09-18 14:00:00,81.14,81.18,81.0,81.05,41801.0,76.6597,76.6975,76.5274,76.5746,41801.0
2023-09-18 14:30:00,81.04,81.04,80.82,80.84,50470.0,76.5652,76.5652,76.3573,76.3762,50470.0
2023-09-18 15:00:00,80.84,80.87,80.71,80.74,60318.0,76.3762,76.4046,76.2534,76.2818,60318.0
2023-09-18 15:30:00,80.74,80.84,80.5,80.67,198126.0,76.2818,76.3762,76.055,76.2156,198126.0
2023-09-19 09:30:00,80.76,81.08,80.55,81.05,36564.0,76.3007,76.603,76.1023,76.5746,36564.0
2023-09-19 10:00:00,81.03,81.04,80.52,80.74,21121.0,76.5558,76.5652,76.0739,76.2818,21121.0
2023-09-19 10:30:00,80.75,80.92,80.73,80.81,29809.0,76.2912,76.4518,76.2723,76.3479,29809.0
2023-09-19 11:00:00,80.81,80.82,80.64,80.66,19151.0,76.3479,76.3573,76.1873,76.2062,19151.0
2023-09-19 11:30:00,80.68,80.68,80.42,80.47,22650.0,76.2251,76.2251,75.9794,76.0267,22650.0
2023-09-19 12:00:00,80.47,80.58,80.47,80.56,12949.0,76.0267,76.1306,76.0267,76.1117,12949.0
2023-09-19 12:30:00,80.58,80.61,80.5,80.57,15410.0,76.1306,76.1589,76.055,76.1212,15410.0
2023-09-19 13:00:00,80.57,80.66,80.5,80.64,14508.0,76.1212,76.2062,76.055,76.1873,14508.0
2023-09-19 13:30:00,80.62,80.76,80.58,80.75,20903.0,76.1684,76.3007,76.1306,76.2912,20903.0
2023-09-19 14:00:00,80.76,80.83,80.64,80.65,22828.0,76.3007,76.3668,76.1873,76.1967,22828.0
2023-09-19 14:30:00,80.65,80.82,80.63,80.69,26919.0,76.1967,76.3573,76.1778,76.2345,26919.0
2023-09-19 15:00:00,80.68,80.68,80.48,80.57,43686.0,76.2251,76.2251,76.0361,76.1212,43686.0
2023-09-19 15:30:00,80.57,80.59,80.21,80.24,215983.0,76.1212,76.14,75.781,75.8094,215983.0
2023-09-20 09:30:00,80.71,80.86,80.14,80.33,33695.0,76.2534,76.3951,75.7149,75.8944,33695.0
2023-09-20 10:00:00,80.34,80.91,80.32,80.89,21383.0,75.9039,76.4424,75.885,76.4235,21383.0
2023-09-20 10:30:00,80.88,81.07,80.84,81.07,17743.0,76.414,76.5935,76.3762,76.5935,17743.0
2023-09-20 11:00:00,81.06,81.31,81.01,81.26,50527.0,76.5841,76.8203,76.5369,76.7731,50527.0
2023-09-20 11:30:00,81.24,81.27,81.05,81.05,31445.0,76.7542,76.7825,76.5746,76.5746,31445.0
2023-09-20 12:00:00,81.04,81.15,81.0,81.13,20521.0,76.5652,76.6691,76.5274,76.6502,20521.0
2023-09-20 12:30:00,81.14,81.27,81.09,81.26,36483.0,76.6597,76.7825,76.6124,76.7731,36483.0
2023-09-20 13:00:00,81.27,81.45,81.27,81.32,20290.0,76.7825,76.9526,76.7825,76.8297,20290.0
2023-09-20 13:30:00,81.33,81.39,81.2,81.21,25684.0,76.8392,76.8959,76.7164,76.7258,25684.0
2023-09-20 14:00:00,81.19,81.19,80.68,80.68,31265.0,76.7069,76.7069,76.2251,76.2251,31265.0
2023-09-20 14:30:00,80.68,80.76,80.45,80.46,39244.0,76.2251,76.3007,76.0078,76.0172,39244.0
2023-09-20 15:00:00,80.44,80.6,80.41,80.47,28464.0,75.9983,76.1495,75.97,76.0267,28464.0
2023-09-20 15:30:00,80.49,80.49,80.27,80.44,159389.0,76.0456,76.0456,75.8377,75.9983,159389.0
2023-09-21 09:30:00,80.46,80.47,79.66,80.16,46057.0,76.0172,76.0267,75.2614,75.7338,46057.0
2023-09-21 10:00:00,80.16,80.4,80.01,80.38,23801.0,75.7338,75.9605,75.5921,75.9416,23801.0
2023-09-21 10:30:00,80.35,80.44,79.99,80.08,25004.0,75.9133,75.9983,75.5732,75.6582,25004.0
2023-09-21 11:00:00,80.13,80.36,80.12,80.31,10042.0,75.7054,75.9227,75.696,75.8755,10042.0
2023-09-21 11:30:00,80.3,80.53,80.23,80.53,12547.0,75.8661,76.0834,75.7999,76.0834,12547.0
2023-09-21 12:00:00,80.55,80.84,80.5,80.81,29474.0,76.1023,76.3762,76.055,76.3479,29474.0
2023-09-21 12:30:00,80.81,80.93,80.76,80.83,34362.0,76.3479,76.4613,76.3007,76.3668,34362.0
2023-09-21 13:00:00,80.82,80.84,80.39,80.63,39782.0,76.3573,76.3762,75.9511,76.1778,39782.0
2023-09-21 13:30:00,80.64,80.75,80.63,80.75,20948.0,76.1873,76.2912,76.1778,76.2912,20948.0
2023-09-21 14:00:00,80.76,80.78,80.62,80.66,26005.0,76.3007,76.3196,76.1684,76.2062,26005.0
2023-09-21 14:30:00,80.67,80.76,80.63,80.72,42244.0,76.2156,76.3007,76.1778,76.2629,42244.0
2023-09-21 15:00:00,80.71,80.72,80.38,80.4,38117.0,76.2534,76.2629,75.9416,75.9605,38117.0
2023-09-21 15:30:00,80.4,80.55,80.12,80.13,159026.0,75.9605,76.1023,75.696,75.7054,159026.0
2023-09-22 09:30:00,79.73,80.03,79.57,79.68,38020.0,75.3275,75.611,75.1764,75.2803,38020.0
2023-09-22 10:00:00,79.69,79.97,79.66,79.94,49547.0,75.2897,75.5543,75.2614,75.5259,49547.0
2023-09-22 10:30:00,79.93,80.03,79.78,79.95,40938.0,75.5165,75.611,75.3748,75.5354,40938.0
2023-09-22 11:00:00,79.94,80.34,79.89,80.34,41262.0,75.5259,75.9039,75.4787,75.9039,41262.0
2023-09-22 11:30:00,80.34,80.56,80.34,80.43,100285.0,75.9039,76.1117,75.9039,75.9889,100285.0
2023-09-22 12:00:00,80.42,80.43,80.14,80.26,40012.0,75.9794,75.9889,75.7149,75.8283,40012.0
2023-09-22 12:30:00,80.25,80.53,80.24,80.48,46905.0,75.8188,76.0834,75.8094,76.0361,46905.0
2023-09-22 13:00:00,80.47,80.55,80.37,80.41,48584.0,76.0267,76.1023,75.9322,75.97,48584.0
2023-09-22 13:30:00,80.41,80.46,80.21,80.41,54808.0,75.97,76.0172,75.781,75.97,54808.0
2023-09-22 14:00:00,80.41,80.41,80.18,80.24,59539.0,75.97,75.97,75.7527,75.8094,59539.0
2023-09-22 14:30:00,80.24,80.32,80.03,80.26,91054.0,75.8094,75.885,75.611,75.8283,91054.0
2023-09-22 15:00:00,80.24,80.58,80.23,80.49,95990.0,75.8094,76.1306,75.7999,76.0456,95990.0
2023-09-22 15:30:00,80.48,80.53,79.92,80.22,398234.0,76.0361,76.0834,75.507,75.7905,398234.0
2023-09-25 09:30:00,79.52,80.19,79.25,79.48,103365.0,75.1291,75.7621,74.874,75.0913,103365.0
2023-09-25 10:00:00,79.39,79.48,78.86,78.92,43098.0,75.0063,75.0913,74.5056,74.5623,43098.0
2023-09-25 10:30:00,78.9,79.28,78.88,79.07,27056.0,74.5434,74.9024,74.5245,74.704,27056.0
2023-09-25 11:00:00,79.07,79.07,78.62,79.03,31628.0,74.704,74.704,74.2788,74.6662,31628.0
2023-09-25 11:30:00,79.0,79.04,78.68,78.77,23090.0,74.6378,74.6756,74.3355,74.4205,23090.0
2023-09-25 12:00:00,78.84,79.04,78.84,79.04,20191.0,74.4867,74.6756,74.4867,74.6756,20191.0
2023-09-25 12:30:00,79.02,79.12,78.98,79.07,33852.0,74.6567,74.7512,74.6189,74.704,33852.0
2023-09-25 13:00:00,79.06,79.11,78.99,79.01,35302.0,74.6945,74.7418,74.6284,74.6473,35302.0
2023-09-25 13:30:00,79.0,79.27,78.94,79.25,29527.0,74.6378,74.8929,74.5812,74.874,29527.0
2023-09-25 14:00:00,79.26,79.28,79.14,79.2,25855.0,74.8835,74.9024,74.7701,74.8268,25855.0
2023-09-25 14:30:00,79.2,79.38,79.2,79.32,21824.0,74.8268,74.9969,74.8268,74.9402,21824.0
2023-09-25 15:00:00,79.32,79.47,79.03,79.33,42217.0,74.9402,75.0819,74.6662,74.9496,42217.0
2023-09-25 15:30:00,79.33,79.72,79.31,79.55,158573.0,74.9496,75.3181,74.9307,75.1575,158573.0
2023-09-26 09:30:00,79.46,79.67,78.44,79.11,56383.0,75.0724,75.2708,74.1088,74.7418,56383.0
2023-09-26 10:00:00,79.11,79.11,78.5,78.7,54946.0,74.7418,74.7418,74.1654,74.3544,54946.0
2023-09-26 10:30:00,78.68,78.71,78.51,78.7,46074.0,74.3355,74.3639,74.1749,74.3544,46074.0
2023-09-26 11:00:00,78.73,78.76,78.35,78.37,31505.0,74.3827,74.4111,74.0237,74.0426,31505.0
2023-09-26 11:30:00,78.37,78.37,77.65,78.07,54229.0,74.0426,74.0426,73.3624,73.7592,54229.0
2023-09-26 12:00:00,78.09,78.23,78.06,78.08,32895.0,73.7781,73.9104,73.7497,73.7686,32895.0
2023-09-26 12:30:00,78.05,78.13,77.86,77.87,22615.0,73.7403,73.8159,73.5608,73.5702,22615.0
2023-09-26 13:00:00,77.86,78.07,77.75,77.84,44416.0,73.5608,73.7592,73.4569,73.5419,44416.0
2023-09-26 13:30:00,77.84,77.87,77.55,77.74,45093.0,73.5419,73.5702,73.2679,73.4474,45093.0
2023-09-26 14:00:00,77.75,77.81,77.38,77.38,35259.0,73.4569,73.5135,73.1073,73.1073,35259.0
2023-09-26 14:30:00,77.37,77.37,76.86,76.94,64584.0,73.0978,73.0978,72.616,72.6916,64584.0
2023-09-26 15:00:00,76.92,77.12,76.51,76.61,90156.0,72.6727,72.8616,72.2853,72.3798,90156.0
2023-09-26 15:30:00,76.61,76.89,76.51,76.85,323851.0,72.3798,72.6443,72.2853,72.6066,323851.0
2023-09-27 09:30:00,76.75,77.0,76.5,76.78,74287.0,72.5121,72.7483,72.2759,72.5404,74287.0
2023-09-27 10:00:00,76.8,77.03,76.66,76.77,41727.0,72.5593,72.7766,72.427,72.531,41727.0
2023-09-27 10:30:00,76.78,76.9,76.59,76.62,47790.0,72.5404,72.6538,72.3609,72.3893,47790.0
2023-09-27 11:00:00,76.62,76.62,76.1,76.34,90718.0,72.3893,72.3893,71.898,72.1247,90718.0
2023-09-27 11:30:00,76.4,76.5,76.35,76.39,40007.0,72.1814,72.2759,72.1342,72.172,40007.0
2023-09-27 12:00:00,76.4,76.45,75.95,76.23,51664.0,72.1814,72.2286,71.7563,72.0208,51664.0
2023-09-27 12:30:00,76.22,76.5,76.22,76.33,40697.0,72.0113,72.2759,72.0113,72.1153,40697.0
2023-09-27 13:00:00,76.33,76.38,75.99,76.0,48727.0,72.1153,72.1625,71.794,71.8035,48727.0
2023-09-27 13:30:00,76.0,76.06,75.77,75.91,47214.0,71.8035,71.8602,71.5862,71.7185,47214.0
2023-09-27 14:00:00,75.92,76.09,75.86,76.09,41658.0,71.7279,71.8885,71.6712,71.8885,41658.0
2023-09-27 14:30:00,76.09,76.3,76.04,76.13,53294.0,71.8885,72.0869,71.8413,71.9263,53294.0
2023-09-27 15:00:00,76.12,76.21,75.91,75.96,76953.0,71.9169,72.0019,71.7185,71.7657,76953.0
2023-09-27 15:30:00,75.95,76.15,75.81,76.1,334808.0,71.7563,71.9452,71.624,71.898,334808.0
2023-09-28 09:30:00,76.62,76.71,75.89,76.23,108456.0,72.3893,72.4743,71.6996,72.0208,108456.0
2023-09-28 10:00:00,76.25,76.33,75.22,75.22,29922.0,72.0397,72.1153,71.0666,71.0666,29922.0
2023-09-28 10:30:00,75.2,75.2,74.68,75.0,50137.0,71.0477,71.0477,70.5564,70.8587,50137.0
2023-09-28 11:00:00,75.02,75.1,74.64,74.68,48081.0,70.8776,70.9532,70.5186,70.5564,48081.0
2023-09-28 11:30:00,74.71,74.99,74.68,74.72,58425.0,70.5847,70.8493,70.5564,70.5942,58425.0
2023-09-28 12:00:00,74.71,74.92,74.43,74.74,73867.0,70.5847,70.7831,70.3202,70.6131,73867.0
2023-09-28 12:30:00,74.77,75.07,74.76,75.02,45815.0,70.6414,70.9248,70.632,70.8776,45815.0
2023-09-28 13:00:00,75.02,75.05,74.8,74.81,53916.0,70.8776,70.9059,70.6698,70.6792,53916.0
2023-09-28 13:30:00,74.8,74.89,74.58,74.73,70809.0,70.6698,70.7548,70.4619,70.6036,70809.0
2023-09-28 14:00:00,74.73,75.05,74.73,74.81,63638.0,70.6036,70.9059,70.6036,70.6792,63638.0
2023-09-28 14:30:00,74.78,74.84,74.63,74.83,70826.0,70.6509,70.7075,70.5091,70.6981,70826.0
2023-09-28 15:00:00,74.84,74.96,74.73,74.83,96833.0,70.7075,70.8209,70.6036,70.6981,96833.0
2023-09-28 15:30:00,74.84,74.92,74.32,74.46,280197.0,70.7075,70.7831,70.2163,70.3485,280197.0
2023-09-29 09:30:00,75.1,75.59,75.01,75.05,103407.0,70.9532,71.4161,70.8682,70.9059,103407.0
2023-09-29 10:00:00,75.03,75.08,74.45,74.67,50110.0,70.8871,70.9343,70.3391,70.5469,50110.0
2023-09-29 10:30:00,74.64,75.09,74.59,75.0,50628.0,70.5186,70.9437,70.4713,70.8587,50628.0
2023-09-29 11:00:00,75.02,75.23,74.85,75.08,46305.0,70.8776,71.076,70.717,70.9343,46305.0
2023-09-29 11:30:00,75.1,75.13,74.6,74.98,80185.0,70.9532,70.9815,70.4808,70.8398,80185.0
2023-09-29 12:00:00,75.0,75.03,74.71,74.84,60134.0,70.8587,70.8871,70.5847,70.7075,60134.0
2023-09-29 12:30:00,74.85,74.87,74.65,74.81,34347.0,70.717,70.7359,70.528,70.6792,34347.0
2023-09-29 13:00:00,74.84,74.86,74.59,74.83,70910.0,70.7075,70.7264,70.4713,70.6981,70910.0
2023-09-29 13:30:00,74.84,74.98,74.82,74.84,63235.0,70.7075,70.8398,70.6886,70.7075,63235.0
2023-09-29 14:00:00,74.84,74.96,74.67,74.68,53557.0,70.7075,70.8209,70.5469,70.5564,53557.0
2023-09-29 14:30:00,74.69,75.05,74.62,75.05,38487.0,70.5658,70.9059,70.4997,70.9059,38487.0
2023-09-29 15:00:00,75.07,75.14,74.75,74.87,47332.0,70.9248,70.991,70.6225,70.7359,47332.0
2023-09-29 15:30:00,74.87,75.02,74.69,74.84,310556.0,70.7359,70.8776,70.5658,70.7075,310556.0
2023-10-02 09:30:00,74.55,74.6,73.21,73.52,168012.0,70.4336,70.4808,69.1675,69.4604,168012.0
2023-10-02 10:00:00,73.49,73.63,72.31,72.37,101024.0,69.4321,69.5644,68.3172,68.3739,101024.0
2023-10-02 10:30:00,72.38,72.58,71.64,71.73,59867.0,68.3834,68.5723,67.6842,67.7693,59867.0
2023-10-02 11:00:00,71.73,71.82,71.38,71.68,35811.0,67.7693,67.8543,67.4386,67.722,35811.0
2023-10-02 11:30:00,71.67,71.74,70.77,71.15,55536.0,67.7126,67.7787,66.8623,67.2213,55536.0
2023-10-02 12:00:00,71.16,71.49,71.07,71.07,42689.0,67.2307,67.5425,67.1457,67.1457,42689.0
2023-10-02 12:30:00,71.08,71.23,70.86,70.94,70123.0,67.1552,67.2969,66.9473,67.0229,70123.0
2023-10-02 13:00:00,70.91,71.38,70.9,71.15,52866.0,66.9945,67.4386,66.9851,67.2213,52866.0
2023-10-02 13:30:00,71.11,71.2,70.82,71.05,103249.0,67.1835,67.2685,66.9095,67.1268,103249.0
2023-10-02 14:00:00,71.06,71.21,70.7,70.7,86261.0,67.1363,67.278,66.7961,66.7961,86261.0
2023-10-02 14:30:00,70.66,70.83,70.48,70.76,116992.0,66.7584,66.919,66.5883,66.8528,116992.0
2023-10-02 15:00:00,70.77,71.09,70.59,70.92,121488.0,66.8623,67.1646,66.6922,67.004,121488.0
2023-10-02 15:30:00,70.93,71.28,70.9,71.13,511075.0,67.0134,67.3441,66.9851,67.2024,511075.0
2023-10-03 09:30:00,70.65,71.05,70.29,70.77,87135.0,66.7489,67.1268,66.4088,66.8623,87135.0
2023-10-03 10:00:00,70.76,70.96,69.71,70.63,158931.0,66.8528,67.0418,65.8608,66.73,158931.0
2023-10-03 10:30:00,70.64,70.9,70.21,70.81,76652.0,66.7395,66.9851,66.3332,66.9001,76652.0
2023-10-03 11:00:00,70.93,71.4,70.77,71.36,87972.0,67.0134,67.4575,66.8623,67.4197,87972.0
2023-10-03 11:30:00,71.4,71.52,71.11,71.38,171790.0,67.4575,67.5709,67.1835,67.4386,171790.0
2023-10-03 12:00:00,71.38,71.96,71.38,71.94,92403.0,67.4386,67.9866,67.4386,67.9677,92403.0
2023-10-03 12:30:00,71.95,71.99,71.57,71.72,54790.0,67.9771,68.0149,67.6181,67.7598,54790.0
2023-10-03 13:00:00,71.75,72.3,71.75,72.3,38374.0,67.7882,68.3078,67.7882,68.3078,38374.0
2023-10-03 13:30:00,72.29,72.52,72.19,72.51,66833.0,68.2983,68.5156,68.2039,68.5062,66833.0
2023-10-03 14:00:00,72.56,72.62,72.14,72.4,66902.0,68.5534,68.6101,68.1566,68.4023,66902.0
2023-10-03 14:30:00,72.38,72.52,72.33,72.4,61315.0,68.3834,68.5156,68.3361,68.4023,61315.0
2023-10-03 15:00:00,72.41,72.76,72.28,72.71,118774.0,68.4117,68.7424,68.2889,68.6952,118774.0
2023-10-03 15:30:00,72.7,72.71,72.47,72.61,308582.0,68.6857,68.6952,68.4684,68.6007,308582.0
2023-10-04 09:30:00,73.08,73.12,72.32,72.82,61103.0,69.0447,69.0825,68.3267,68.7991,61103.0
2023-10-04 10:00:00,72.82,73.06,71.68,71.87,62943.0,68.7991,69.0258,67.722,67.9015,62943.0
2023-10-04 10:30:00,71.86,72.06,71.36,71.63,74519.0,67.8921,68.081,67.4197,67.6748,74519.0
2023-10-04 11:00:00,71.64,72.13,71.57,71.98,70739.0,67.6842,68.1472,67.6181,68.0055,70739.0
2023-10-04 11:30:00,71.97,72.1,71.63,71.92,43489.0,67.996,68.1188,67.6748,67.9488,43489.0
2023-10-04 12:00:00,71.91,72.21,71.9,72.15,33435.0,67.9393,68.2228,67.9299,68.1661,33435.0
2023-10-04 12:30:00,72.14,72.23,71.93,72.13,33294.0,68.1566,68.2417,67.9582,68.1472,33294.0
2023-10-04 13:00:00,72.13,72.41,72.03,72.25,36502.0,68.1472,68.4117,68.0527,68.2606,36502.0
2023-10-04 13:30:00,72.26,72.49,72.19,72.36,43666.0,68.27,68.4873,68.2039,68.3645,43666.0
2023-10-04 14:00:00,72.38,72.58,72.31,72.52,39486.0,68.3834,68.5723,68.3172,68.5156,39486.0
2023-10-04 14:30:00,72.55,72.77,72.51,72.64,62040.0,68.544,68.7518,68.5062,68.629,62040.0
2023-10-04 15:00:00,72.63,72.87,72.52,72.8,67764.0,68.6196,68.8463,68.5156,68.7802,67764.0
2023-10-04 15:30:00,72.8,72.93,72.7,72.82,216511.0,68.7802,68.903,68.6857,68.7991,216511.0
2023-10-05 09:30:00,72.7,73.21,72.32,73.16,79228.0,68.6857,69.1675,68.3267,69.1203,79228.0
2023-10-05 10:00:00,73.13,73.23,72.37,72.47,59888.0,69.092,69.1864,68.3739,68.4684,59888.0
2023-10-05 10:30:00,72.48,72.69,72.35,72.62,62363.0,68.4779,68.6763,68.355,68.6101,62363.0
2023-10-05 11:00:00,72.6,72.91,72.53,72.69,42912.0,68.5912,68.8841,68.5251,68.6763,42912.0
2023-10-05 11:30:00,72.69,72.81,72.6,72.62,39487.0,68.6763,68.7896,68.5912,68.6101,39487.0
2023-10-05 12:00:00,72.61,72.95,72.47,72.91,40990.0,68.6007,68.9219,68.4684,68.8841,40990.0
2023-10-05 12:30:00,72.9,72.92,72.54,72.75,41214.0,68.8747,68.8936,68.5345,68.7329,41214.0
2023-10-05 13:00:00,72.74,72.86,72.68,72.79,40730.0,68.7235,68.8369,68.6668,68.7707,40730.0
2023-10-05 13:30:00,72.81,73.12,72.72,73.12,46965.0,68.7896,69.0825,68.7046,69.0825,46965.0
2023-10-05 14:00:00,73.15,73.45,73.15,73.45,40334.0,69.1109,69.3943,69.1109,69.3943,40334.0
2023-10-05 14:30:00,73.44,73.5,73.26,73.34,116090.0,69.3848,69.4415,69.2148,69.2904,116090.0
2023-10-05 15:00:00,73.34,73.54,73.26,73.53,62189.0,69.2904,69.4793,69.2148,69.4699,62189.0
2023-10-05 15:30:00,73.51,73.57,73.01,73.26,308220.0,69.451,69.5077,68.9786,69.2148,308220.0
2023-10-06 09:30:00,72.31,72.33,71.64,71.71,42172.0,68.3172,68.3361,67.6842,67.7504,42172.0
2023-10-06 10:00:00,71.69,72.39,71.43,72.3,70277.0,67.7315,68.3928,67.4858,68.3078,70277.0
2023-10-06 10:30:00,72.41,72.79,72.29,72.35,38943.0,68.4117,68.7707,68.2983,68.355,38943.0
2023-10-06 11:00:00,72.34,72.9,72.27,72.87,87551.0,68.3456,68.8747,68.2795,68.8463,87551.0
2023-10-06 11:30:00,72.89,73.45,72.83,73.44,70492.0,68.8652,69.3943,68.8085,69.3848,70492.0
2023-10-06 12:00:00,73.47,73.57,73.13,73.43,89471.0,69.4132,69.5077,69.092,69.3754,89471.0
2023-10-06 12:30:00,73.48,73.73,73.42,73.59,26089.0,69.4226,69.6588,69.366,69.5266,26089.0
2023-10-06 13:00:00,73.6,73.9,73.53,73.74,35263.0,69.536,69.8194,69.4699,69.6683,35263.0
2023-10-06 13:30:00,73.72,73.92,73.68,73.84,45374.0,69.6494,69.8383,69.6116,69.7628,45374.0
2023-10-06 14:00:00,73.81,73.85,73.64,73.84,54338.0,69.7344,69.7722,69.5738,69.7628,54338.0
2023-10-06 14:30:00,73.83,74.1,73.82,74.08,52262.0,69.7533,70.0084,69.7439,69.9895,52262.0
2023-10-06 15:00:00,74.09,74.13,73.95,74.12,60464.0,69.999,70.0367,69.8667,70.0273,60464.0
2023-10-06 15:30:00,74.13,74.28,73.98,74.0,228773.0,70.0367,70.1785,69.895,69.9139,228773.0
2023-10-09 09:30:00,74.0,74.5,74.0,74.22,37697.0,69.9139,70.3863,69.9139,70.1218,37697.0
2023-10-09 10:00:00,74.22,74.22,73.81,73.93,65570.0,70.1218,70.1218,69.7344,69.8478,65570.0
2023-10-09 10:30:00,73.89,74.34,73.8,74.32,47857.0,69.81,70.2352,69.725,70.2163,47857.0
2023-10-09 11:00:00,74.33,74.5,74.19,74.34,31118.0,70.2257,70.3863,70.0934,70.2352,31118.0
2023-10-09 11:30:00,74.35,74.39,73.98,74.25,37428.0,70.2446,70.2824,69.895,70.1501,37428.0
2023-10-09 12:00:00,74.25,74.25,74.08,74.13,27891.0,70.1501,70.1501,69.9895,70.0367,27891.0
2023-10-09 12:30:00,74.1,74.19,73.96,74.14,48701.0,70.0084,70.0934,69.8761,70.0462,48701.0
2023-10-09 13:00:00,74.17,74.35,74.07,74.34,30209.0,70.0745,70.2446,69.9801,70.2352,30209.0
2023-10-09 13:30:00,74.36,74.74,74.32,74.67,35921.0,70.254,70.6131,70.2163,70.5469,35921.0
2023-10-09 14:00:00,74.67,74.69,74.52,74.62,29389.0,70.5469,70.5658,70.4052,70.4997,29389.0
2023-10-09 14:30:00,74.64,74.65,74.4,74.62,24559.0,70.5186,70.528,70.2918,70.4997,24559.0
2023-10-09 15:00:00,74.63,74.63,74.39,74.49,53647.0,70.5091,70.5091,70.2824,70.3769,53647.0
2023-10-09 15:30:00,74.47,75.1,74.46,75.07,349283.0,70.358,70.9532,70.3485,70.9248,349283.0
2023-10-10 09:30:00,75.08,75.46,75.08,75.12,90266.0,70.9343,71.2933,70.9343,70.9721,90266.0
2023-10-10 10:00:00,75.14,75.78,74.99,75.55,46971.0,70.991,71.5956,70.8493,71.3783,46971.0
2023-10-10 10:30:00,75.57,75.71,75.3,75.67,64900.0,71.3972,71.5295,71.1421,71.4917,64900.0
2023-10-10 11:00:00,75.65,75.82,75.35,75.6,49551.0,71.4728,71.6334,71.1894,71.4256,49551.0
2023-10-10 11:30:00,75.6,75.86,75.57,75.69,66504.0,71.4256,71.6712,71.3972,71.5106,66504.0
2023-10-10 12:00:00,75.67,75.8,75.61,75.74,52063.0,71.4917,71.6145,71.435,71.5578,52063.0
2023-10-10 12:30:00,75.75,76.05,75.74,75.98,69038.0,71.5673,71.8507,71.5578,71.7846,69038.0
2023-10-10 13:00:00,76.01,76.1,75.82,75.97,66719.0,71.8129,71.898,71.6334,71.7751,66719.0
2023-10-10 13:30:00,75.96,76.02,75.73,75.99,73856.0,71.7657,71.8224,71.5484,71.794,73856.0
2023-10-10 14:00:00,76.01,76.13,75.88,76.1,67403.0,71.8129,71.9263,71.6901,71.898,67403.0
2023-10-10 14:30:00,76.08,76.23,75.93,76.01,83587.0,71.8791,72.0208,71.7374,71.8129,83587.0
2023-10-10 15:00:00,76.0,76.31,75.98,76.2,108406.0,71.8035,72.0964,71.7846,71.9924,108406.0
2023-10-10 15:30:00,76.19,76.33,76.01,76.17,363927.0,71.983,72.1153,71.8129,71.9641,363927.0
2023-10-11 09:30:00,76.67,76.67,75.98,76.13,48453.0,72.4365,72.4365,71.7846,71.9263,48453.0
2023-10-11 10:00:00,76.14,76.41,76.03,76.28,47884.0,71.9358,72.1909,71.8318,72.068,47884.0
2023-10-11 10:30:00,76.33,76.41,76.11,76.36,62298.0,72.1153,72.1909,71.9074,72.1436,62298.0
2023-10-11 11:00:00,76.33,76.45,76.07,76.45,55456.0,72.1153,72.2286,71.8696,72.2286,55456.0
2023-10-11 11:30:00,76.49,76.61,76.39,76.49,81099.0,72.2664,72.3798,72.172,72.2664,81099.0
2023-10-11 12:00:00,76.49,76.61,76.4,76.51,45594.0,72.2664,72.3798,72.1814,72.2853,45594.0
2023-10-11 12:30:00,76.51,76.83,76.47,76.78,75037.0,72.2853,72.5877,72.2475,72.5404,75037.0
2023-10-11 13:00:00,76.76,76.86,76.65,76.84,58425.0,72.5215,72.616,72.4176,72.5971,58425.0
2023-10-11 13:30:00,76.84,76.84,76.63,76.77,77053.0,72.5971,72.5971,72.3987,72.531,77053.0
2023-10-11 14:00:00,76.78,76.94,76.76,76.8,65350.0,72.5404,72.6916,72.5215,72.5593,65350.0
2023-10-11 14:30:00,76.81,77.1,76.46,77.1,107564.0,72.5688,72.8428,72.2381,72.8428,107564.0
2023-10-11 15:00:00,77.11,77.35,77.1,77.28,74411.0,72.8522,73.0789,72.8428,73.0128,74411.0
2023-10-11 15:30:00,77.25,77.45,77.14,77.39,305312.0,72.9845,73.1734,72.8805,73.1167,305312.0
2023-10-12 09:30:00,77.05,77.52,76.93,77.19,42188.0,72.7955,73.2396,72.6821,72.9278,42188.0
2023-10-12 10:00:00,77.22,77.26,76.89,76.92,74997.0,72.9561,72.9939,72.6443,72.6727,74997.0
2023-10-12 10:30:00,76.94,77.07,76.58,76.87,61679.0,72.6916,72.8144,72.3515,72.6255,61679.0
2023-10-12 11:00:00,76.89,76.99,76.57,76.78,71390.0,72.6443,72.7388,72.342,72.5404,71390.0
2023-10-12 11:30:00,76.78,76.97,76.62,76.96,51393.0,72.5404,72.7199,72.3893,72.7105,51393.0
2023-10-12 12:00:00,76.98,77.07,76.68,76.84,62144.0,72.7294,72.8144,72.4459,72.5971,62144.0
2023-10-12 12:30:00,76.82,77.13,76.81,76.86,41341.0,72.5782,72.8711,72.5688,72.616,41341.0
2023-10-12 13:00:00,76.85,76.85,76.54,76.54,65509.0,72.6066,72.6066,72.3137,72.3137,65509.0
2023-10-12 13:30:00,76.53,76.61,76.22,76.29,65660.0,72.3042,72.3798,72.0113,72.0775,65660.0
2023-10-12 14:00:00,76.26,76.42,76.08,76.4,73444.0,72.0491,72.2003,71.8791,72.1814,73444.0
2023-10-12 14:30:00,76.4,76.6,76.36,76.52,79361.0,72.1814,72.3704,72.1436,72.2948,79361.0
2023-10-12 15:00:00,76.51,76.52,76.32,76.5,133604.0,72.2853,72.2948,72.1058,72.2759,133604.0
2023-10-12 15:30:00,76.5,76.76,76.49,76.72,248017.0,72.2759,72.5215,72.2664,72.4837,248017.0
2023-10-13 09:30:00,77.63,78.0,77.21,77.64,50965.0,73.3435,73.6931,72.9467,73.3529,50965.0
2023-10-13 10:00:00,77.6,77.99,77.44,77.94,91659.0,73.3151,73.6836,73.164,73.6364,91659.0
2023-10-13 10:30:00,77.92,77.97,77.4,77.5,51935.0,73.6175,73.6647,73.1262,73.2207,51935.0
2023-10-13 11:00:00,77.44,77.61,77.17,77.59,95933.0,73.164,73.3246,72.9089,73.3057,95933.0
2023-10-13 11:30:00,77.58,77.67,77.45,77.54,29881.0,73.2962,73.3813,73.1734,73.2585,29881.0
2023-10-13 12:00:00,77.54,77.76,77.52,77.59,44330.0,73.2585,73.4663,73.2396,73.3057,44330.0
2023-10-13 12:30:00,77.6,77.79,77.34,77.48,100133.0,73.3151,73.4947,73.0695,73.2018,100133.0
2023-10-13 13:00:00,77.48,77.64,77.41,77.43,41670.0,73.2018,73.3529,73.1356,73.1545,41670.0
2023-10-13 13:30:00,77.42,77.91,77.29,77.85,95661.0,73.1451,73.608,73.0223,73.5513,95661.0
2023-10-13 14:00:00,77.86,78.12,77.81,77.99,84969.0,73.5608,73.8064,73.5135,73.6836,84969.0
2023-10-13 14:30:00,77.98,78.0,77.71,77.78,219514.0,73.6742,73.6931,73.4191,73.4852,219514.0
2023-10-13 15:00:00,77.79,77.79,77.6,77.66,99189.0,73.4947,73.4947,73.3151,73.3718,99189.0
2023-10-13 15:30:00,77.67,78.02,77.46,77.95,484657.0,73.3813,73.712,73.1829,73.6458,484657.0
2023-10-16 09:30:00,78.1,78.27,77.68,77.78,50884.0,73.7875,73.9481,73.3907,73.4852,50884.0
2023-10-16 10:00:00,77.67,78.08,77.58,77.87,123500.0,73.3813,73.7686,73.2962,73.5702,123500.0
2023-10-16 10:30:00,77.88,78.39,77.86,78.32,135935.0,73.5797,74.0615,73.5608,73.9954,135935.0
2023-10-16 11:00:00,78.32,78.4,78.11,78.23,84764.0,73.9954,74.071,73.797,73.9104,84764.0
2023-10-16 11:30:00,78.23,78.29,78.0,78.2,37905.0,73.9104,73.967,73.6931,73.882,37905.0
2023-10-16 12:00:00,78.22,78.41,78.16,78.24,39242.0,73.9009,74.0804,73.8442,73.9198,39242.0
2023-10-16 12:30:00,78.21,78.26,78.06,78.17,25891.0,73.8915,73.9387,73.7497,73.8537,25891.0
2023-10-16 13:00:00,78.15,78.38,78.06,78.36,31720.0,73.8348,74.0521,73.7497,74.0332,31720.0
2023-10-16 13:30:00,78.34,78.7,78.25,78.62,39811.0,74.0143,74.3544,73.9293,74.2788,39811.0
2023-10-16 14:00:00,78.63,78.68,78.16,78.18,158479.0,74.2883,74.3355,73.8442,73.8631,158479.0
2023-10-16 14:30:00,78.15,78.6,78.14,78.58,62698.0,73.8348,74.2599,73.8253,74.241,62698.0
2023-10-16 15:00:00,78.57,78.64,78.46,78.5,183109.0,74.2316,74.2977,74.1277,74.1654,183109.0
2023-10-16 15:30:00,78.5,78.58,78.3,78.31,256752.0,74.1654,74.241,73.9765,73.9859,256752.0
2023-10-17 09:30:00,77.82,78.59,77.82,77.9,40706.0,73.523,74.2505,73.523,73.5986,40706.0
2023-10-17 10:00:00,77.87,78.38,77.77,78.25,21426.0,73.5702,74.0521,73.4758,73.9293,21426.0
2023-10-17 10:30:00,78.21,78.29,77.9,78.03,34688.0,73.8915,73.967,73.5986,73.7214,34688.0
2023-10-17 11:00:00,78.04,78.4,77.94,78.36,34288.0,73.7308,74.071,73.6364,74.0332,34288.0
2023-10-17 11:30:00,78.35,78.78,78.35,78.62,49348.0,74.0237,74.43,74.0237,74.2788,49348.0
2023-10-17 12:00:00,78.6,78.94,78.6,78.94,68487.0,74.2599,74.5812,74.2599,74.5812,68487.0
2023-10-17 12:30:00,78.95,78.95,78.42,78.46,77639.0,74.5906,74.5906,74.0899,74.1277,77639.0
2023-10-17 13:00:00,78.46,78.53,78.24,78.42,58772.0,74.1277,74.1938,73.9198,74.0899,58772.0
2023-10-17 13:30:00,78.42,78.43,78.15,78.33,56935.0,74.0899,74.0993,73.8348,74.0048,56935.0
2023-10-17 14:00:00,78.33,78.36,78.18,78.34,86822.0,74.0048,74.0332,73.8631,74.0143,86822.0
2023-10-17 14:30:00,78.32,78.34,78.2,78.28,64201.0,73.9954,74.0143,73.882,73.9576,64201.0
2023-10-17 15:00:00,78.27,78.48,78.25,78.3,130171.0,73.9481,74.1466,73.9293,73.9765,130171.0
2023-10-17 15:30:00,78.31,78.42,78.2,78.4,331062.0,73.9859,74.0899,73.882,74.071,331062.0
2023-10-18 09:30:00,78.41,78.68,78.22,78.31,62073.0,74.0804,74.3355,73.9009,73.9859,62073.0
2023-10-18 10:00:00,78.35,78.57,78.17,78.18,97247.0,74.0237,74.2316,73.8537,73.8631,97247.0
2023-10-18 10:30:00,78.13,78.42,78.06,78.29,92050.0,73.8159,74.0899,73.7497,73.967,92050.0
2023-10-18 11:00:00,78.28,78.46,78.06,78.29,126520.0,73.9576,74.1277,73.7497,73.967,126520.0
2023-10-18 11:30:00,78.28,78.33,77.95,78.03,93191.0,73.9576,74.0048,73.6458,73.7214,93191.0
2023-10-18 12:00:00,78.0,78.1,77.78,77.97,63600.0,73.6931,73.7875,73.4852,73.6647,63600.0
2023-10-18 12:30:00,77.98,78.19,77.85,78.19,70456.0,73.6742,73.8726,73.5513,73.8726,70456.0
2023-10-18 13:00:00,78.18,78.56,78.18,78.45,88095.0,73.8631,74.2221,73.8631,74.1182,88095.0
2023-10-18 13:30:00,78.45,78.62,78.25,78.57,100747.0,74.1182,74.2788,73.9293,74.2316,100747.0
2023-10-18 14:00:00,78.56,78.82,78.56,78.58,69963.0,74.2221,74.4678,74.2221,74.241,69963.0
2023-10-18 14:30:00,78.57,78.74,78.41,78.49,133032.0,74.2316,74.3922,74.0804,74.156,133032.0
2023-10-18 15:00:00,78.48,78.66,78.32,78.43,126102.0,74.1466,74.3166,73.9954,74.0993,126102.0
2023-10-18 15:30:00,78.45,78.66,78.4,78.5,499155.0,74.1182,74.3166,74.071,74.1654,499155.0
2023-10-19 09:30:00,78.12,78.73,78.08,78.52,52031.0,73.8064,74.3827,73.7686,74.1843,52031.0
2023-10-19 10:00:00,78.5,78.54,77.87,77.94,52180.0,74.1654,74.2032,73.5702,73.6364,52180.0
2023-10-19 10:30:00,77.93,78.06,77.57,77.77,66434.0,73.6269,73.7497,73.2868,73.4758,66434.0
2023-10-19 11:00:00,77.76,78.1,77.63,78.07,31720.0,73.4663,73.7875,73.3435,73.7592,31720.0
2023-10-19 11:30:00,78.09,78.43,78.06,78.32,27231.0,73.7781,74.0993,73.7497,73.9954,27231.0
2023-10-19 12:00:00,78.31,78.7,77.99,78.01,35256.0,73.9859,74.3544,73.6836,73.7025,35256.0
2023-10-19 12:30:00,78.02,78.54,77.82,78.5,60567.0,73.712,74.2032,73.523,74.1654,60567.0
2023-10-19 13:00:00,78.5,78.7,78.26,78.48,46269.0,74.1654,74.3544,73.9387,74.1466,46269.0
2023-10-19 13:30:00,78.49,78.54,78.14,78.23,54928.0,74.156,74.2032,73.8253,73.9104,54928.0
2023-10-19 14:00:00,78.21,78.35,77.98,78.15,82274.0,73.8915,74.0237,73.6742,73.8348,82274.0
2023-10-19 14:30:00,78.14,78.16,77.94,78.0,148317.0,73.8253,73.8442,73.6364,73.6931,148317.0
2023-10-19 15:00:00,78.0,78.07,77.81,77.92,85594.0,73.6931,73.7592,73.5135,73.6175,85594.0
2023-10-19 15:30:00,77.93,78.05,77.64,77.65,308520.0,73.6269,73.7403,73.3529,73.3624,308520.0
2023-10-20 09:30:00,77.82,78.36,77.77,78.14,124215.0,73.523,74.0332,73.4758,73.8253,124215.0
2023-10-20 10:00:00,78.1,78.1,77.61,77.67,39314.0,73.7875,73.7875,73.3246,73.3813,39314.0
2023-10-20 10:30:00,77.65,78.14,77.61,78.06,59599.0,73.3624,73.8253,73.3246,73.7497,59599.0
2023-10-20 11:00:00,78.07,78.22,77.95,78.12,47392.0,73.7592,73.9009,73.6458,73.8064,47392.0
2023-10-20 11:30:00,78.1,78.17,77.86,77.93,42939.0,73.7875,73.8537,73.5608,73.6269,42939.0
2023-10-20 12:00:00,77.94,77.96,77.66,77.84,105749.0,73.6364,73.6553,73.3718,73.5419,105749.0
2023-10-20 12:30:00,77.84,77.84,77.65,77.71,91403.0,73.5419,73.5419,73.3624,73.4191,91403.0
2023-10-20 13:00:00,77.7,77.71,77.33,77.38,139416.0,73.4096,73.4191,73.0601,73.1073,139416.0
2023-10-20 13:30:00,77.39,77.41,77.18,77.37,52493.0,73.1167,73.1356,72.9183,73.0978,52493.0
2023-10-20 14:00:00,77.39,77.39,76.79,76.88,52914.0,73.1167,73.1167,72.5499,72.6349,52914.0
2023-10-20 14:30:00,76.89,77.19,76.88,77.03,92324.0,72.6443,72.9278,72.6349,72.7766,92324.0
2023-10-20 15:00:00,77.04,77.11,76.8,76.95,72348.0,72.7861,72.8522,72.5593,72.701,72348.0
2023-10-20 15:30:00,76.96,76.99,76.31,76.33,402171.0,72.7105,72.7388,72.0964,72.1153,402171.0
2023-10-23 09:30:00,74.86,75.69,73.14,75.69,376614.0,70.7264,71.5106,69.1014,71.5106,376614.0
2023-10-23 10:00:00,75.67,75.75,75.06,75.21,127505.0,71.4917,71.5673,70.9154,71.0571,127505.0
2023-10-23 10:30:00,75.19,75.65,75.06,75.27,115601.0,71.0382,71.4728,70.9154,71.1138,115601.0
2023-10-23 11:00:00,75.25,75.78,75.25,75.71,72747.0,71.0949,71.5956,71.0949,71.5295,72747.0
2023-10-23 11:30:00,75.71,75.81,75.44,75.57,56798.0,71.5295,71.624,71.2744,71.3972,56798.0
2023-10-23 12:00:00,75.57,75.57,75.33,75.44,39224.0,71.3972,71.3972,71.1705,71.2744,39224.0
2023-10-23 12:30:00,75.42,75.67,75.42,75.62,81813.0,71.2555,71.4917,71.2555,71.4445,81813.0
2023-10-23 13:00:00,75.62,75.8,75.49,75.55,47932.0,71.4445,71.6145,71.3217,71.3783,47932.0
2023-10-23 13:30:00,75.58,75.75,75.41,75.5,75397.0,71.4067,71.5673,71.2461,71.3311,75397.0
2023-10-23 14:00:00,75.49,75.54,75.25,75.52,60864.0,71.3217,71.3689,71.0949,71.35,60864.0
2023-10-23 14:30:00,75.52,75.95,75.52,75.73,67325.0,71.35,71.7563,71.35,71.5484,67325.0
2023-10-23 15:00:00,75.72,75.76,75.29,75.31,86383.0,71.539,71.5767,71.1327,71.1516,86383.0
2023-10-23 15:30:00,75.29,75.35,74.99,75.07,327767.0,71.1327,71.1894,70.8493,70.9248,327767.0
2023-10-24 09:30:00,75.96,76.51,75.8,76.45,38363.0,71.7657,72.2853,71.6145,72.2286,38363.0
2023-10-24 10:00:00,76.41,76.43,75.95,76.24,58198.0,72.1909,72.2097,71.7563,72.0302,58198.0
2023-10-24 10:30:00,76.21,76.36,76.06,76.26,45307.0,72.0019,72.1436,71.8602,72.0491,45307.0
2023-10-24 11:00:00,76.24,76.69,76.04,76.68,56932.0,72.0302,72.4554,71.8413,72.4459,56932.0
2023-10-24 11:30:00,76.65,76.79,76.39,76.52,49044.0,72.4176,72.5499,72.172,72.2948,49044.0
2023-10-24 12:00:00,76.52,76.67,76.42,76.56,32409.0,72.2948,72.4365,72.2003,72.3326,32409.0
2023-10-24 12:30:00,76.55,76.67,76.5,76.61,95759.0,72.3231,72.4365,72.2759,72.3798,95759.0
2023-10-24 13:00:00,76.6,76.78,76.35,76.47,56046.0,72.3704,72.5404,72.1342,72.2475,56046.0
2023-10-24 13:30:00,76.49,76.7,76.47,76.59,38503.0,72.2664,72.4648,72.2475,72.3609,38503.0
2023-10-24 14:00:00,76.59,76.63,76.49,76.54,51742.0,72.3609,72.3987,72.2664,72.3137,51742.0
2023-10-24 14:30:00,76.56,76.75,76.56,76.71,37965.0,72.3326,72.5121,72.3326,72.4743,37965.0
2023-10-24 15:00:00,76.7,76.73,76.54,76.58,106463.0,72.4648,72.4932,72.3137,72.3515,106463.0
2023-10-24 15:30:00,76.58,76.59,76.3,76.34,220519.0,72.3515,72.3609,72.0869,72.1247,220519.0
2023-10-25 09:30:00,76.03,76.59,75.91,76.26,73537.0,71.8318,72.3609,71.7185,72.0491,73537.0
2023-10-25 10:00:00,76.21,76.51,76.15,76.38,51280.0,72.0019,72.2853,71.9452,72.1625,51280.0
2023-10-25 10:30:00,76.36,76.87,76.29,76.63,66898.0,72.1436,72.6255,72.0775,72.3987,66898.0
2023-10-25 11:00:00,76.65,76.95,76.56,76.86,61602.0,72.4176,72.701,72.3326,72.616,61602.0
2023-10-25 11:30:00,76.88,76.93,76.62,76.71,94025.0,72.6349,72.6821,72.3893,72.4743,94025.0
2023-10-25 12:00:00,76.71,76.72,76.5,76.52,114115.0,72.4743,72.4837,72.2759,72.2948,114115.0
2023-10-25 12:30:00,76.58,76.74,76.41,76.46,32384.0,72.3515,72.5026,72.1909,72.2381,32384.0
2023-10-25 13:00:00,76.44,76.71,76.41,76.65,30484.0,72.2192,72.4743,72.1909,72.4176,30484.0
2023-10-25 13:30:00,76.63,76.7,76.46,76.68,66400.0,72.3987,72.4648,72.2381,72.4459,66400.0
2023-10-25 14:00:00,76.71,76.88,76.66,76.69,76324.0,72.4743,72.6349,72.427,72.4554,76324.0
2023-10-25 14:30:00,76.7,76.87,76.7,76.8,34185.0,72.4648,72.6255,72.4648,72.5593,34185.0
2023-10-25 15:00:00,76.82,76.9,76.64,76.76,50896.0,72.5782,72.6538,72.4082,72.5215,50896.0
2023-10-25 15:30:00,76.76,77.04,76.72,76.83,308906.0,72.5215,72.7861,72.4837,72.5877,308906.0
2023-10-26 09:30:00,77.05,78.02,77.03,77.7,37279.0,72.7955,73.712,72.7766,73.4096,37279.0
2023-10-26 10:00:00,77.64,78.12,77.35,77.36,50715.0,73.3529,73.8064,73.0789,73.0884,50715.0
2023-10-26 10:30:00,77.33,77.45,76.98,77.0,121991.0,73.0601,73.1734,72.7294,72.7483,121991.0
2023-10-26 11:00:00,77.01,77.27,76.98,77.23,38468.0,72.7577,73.0034,72.7294,72.9656,38468.0
2023-10-26 11:30:00,77.24,77.24,76.83,76.83,34667.0,72.975,72.975,72.5877,72.5877,34667.0
2023-10-26 12:00:00,76.81,76.99,76.55,76.92,75884.0,72.5688,72.7388,72.3231,72.6727,75884.0
2023-10-26 12:30:00,76.9,77.05,76.77,76.96,30601.0,72.6538,72.7955,72.531,72.7105,30601.0
2023-10-26 13:00:00,76.92,77.05,76.86,76.93,35362.0,72.6727,72.7955,72.616,72.6821,35362.0
2023-10-26 13:30:00,76.91,77.08,76.86,77.03,30772.0,72.6632,72.8239,72.616,72.7766,30772.0
2023-10-26 14:00:00,77.03,77.2,76.96,77.13,69286.0,72.7766,72.9372,72.7105,72.8711,69286.0
2023-10-26 14:30:00,77.13,77.29,77.07,77.16,50262.0,72.8711,73.0223,72.8144,72.8994,50262.0
2023-10-26 15:00:00,77.16,77.41,77.13,77.14,61770.0,72.8994,73.1356,72.8711,72.8805,61770.0
2023-10-26 15:30:00,77.13,77.33,77.02,77.06,230574.0,72.8711,73.0601,72.7672,72.805,230574.0
2023-10-27 09:30:00,76.63,77.04,76.43,76.73,45680.0,72.3987,72.7861,72.2097,72.4932,45680.0
2023-10-27 10:00:00,76.65,76.75,76.42,76.55,37366.0,72.4176,72.5121,72.2003,72.3231,37366.0
2023-10-27 10:30:00,76.55,76.85,76.48,76.76,61542.0,72.3231,72.6066,72.257,72.5215,61542.0
2023-10-27 11:00:00,76.73,76.83,76.01,76.05,49847.0,72.4932,72.5877,71.8129,71.8507,49847.0
2023-10-27 11:30:00,76.03,76.24,75.92,76.08,28643.0,71.8318,72.0302,71.7279,71.8791,28643.0
2023-10-27 12:00:00,76.06,76.11,75.7,75.75,20728.0,71.8602,71.9074,71.5201,71.5673,20728.0
2023-10-27 12:30:00,75.77,75.8,75.51,75.54,37138.0,71.5862,71.6145,71.3405,71.3689,37138.0
2023-10-27 13:00:00,75.51,75.6,75.37,75.55,45348.0,71.3405,71.4256,71.2083,71.3783,45348.0
2023-10-27 13:30:00,75.57,75.71,75.48,75.65,41372.0,71.3972,71.5295,71.3122,71.4728,41372.0
2023-10-27 14:00:00,75.67,75.71,75.4,75.4,58143.0,71.4917,71.5295,71.2366,71.2366,58143.0
2023-10-27 14:30:00,75.36,75.66,75.32,75.43,68458.0,71.1988,71.4823,71.161,71.265,68458.0
2023-10-27 15:00:00,75.44,75.5,75.29,75.49,76568.0,71.2744,71.3311,71.1327,71.3217,76568.0
2023-10-27 15:30:00,75.49,75.7,75.14,75.39,303638.0,71.3217,71.5201,70.991,71.2272,303638.0
2023-10-30 09:30:00,75.63,76.26,75.09,75.28,111325.0,71.4539,72.0491,70.9437,71.1232,111325.0
2023-10-30 10:00:00,75.25,75.25,74.79,75.01,41366.0,71.0949,71.0949,70.6603,70.8682,41366.0
2023-10-30 10:30:00,74.99,74.99,74.51,74.81,54235.0,70.8493,70.8493,70.3958,70.6792,54235.0
2023-10-30 11:00:00,74.8,74.9,74.35,74.55,33783.0,70.6698,70.7642,70.2446,70.4336,33783.0
2023-10-30 11:30:00,74.54,74.78,74.48,74.58,29260.0,70.4241,70.6509,70.3674,70.4619,29260.0
2023-10-30 12:00:00,74.61,74.74,74.55,74.71,44096.0,70.4902,70.6131,70.4336,70.5847,44096.0
2023-10-30 12:30:00,74.69,74.76,74.54,74.62,35724.0,70.5658,70.632,70.4241,70.4997,35724.0
2023-10-30 13:00:00,74.64,74.98,74.54,74.94,31079.0,70.5186,70.8398,70.4241,70.802,31079.0
2023-10-30 13:30:00,74.97,75.13,74.77,74.96,44922.0,70.8304,70.9815,70.6414,70.8209,44922.0
2023-10-30 14:00:00,74.96,74.98,74.81,74.95,29855.0,70.8209,70.8398,70.6792,70.8115,29855.0
2023-10-30 14:30:00,74.94,75.13,74.86,75.02,48565.0,70.802,70.9815,70.7264,70.8776,48565.0
2023-10-30 15:00:00,75.05,75.21,74.94,75.03,155906.0,70.9059,71.0571,70.802,70.8871,155906.0
2023-10-30 15:30:00,75.03,75.24,74.88,75.03,295919.0,70.8871,71.0855,70.7453,70.8871,295919.0
2023-10-31 09:30:00,75.23,75.93,75.06,75.14,56320.0,71.076,71.7374,70.9154,70.991,56320.0
2023-10-31 10:00:00,75.07,75.24,74.78,74.85,29341.0,70.9248,71.0855,70.6509,70.717,29341.0
2023-10-31 10:30:00,74.87,74.98,74.66,74.91,36491.0,70.7359,70.8398,70.5375,70.7737,36491.0
2023-10-31 11:00:00,74.97,75.44,74.9,75.36,28123.0,70.8304,71.2744,70.7642,71.1988,28123.0
2023-10-31 11:30:00,75.33,75.33,75.04,75.3,27188.0,71.1705,71.1705,70.8965,71.1421,27188.0
2023-10-31 12:00:00,75.3,75.32,75.02,75.26,29732.0,71.1421,71.161,70.8776,71.1044,29732.0
2023-10-31 12:30:00,75.28,75.47,75.21,75.46,29343.0,71.1232,71.3028,71.0571,71.2933,29343.0
2023-10-31 13:00:00,75.46,75.67,75.46,75.66,36399.0,71.2933,71.4917,71.2933,71.4823,36399.0
2023-10-31 13:30:00,75.67,75.67,75.49,75.62,43773.0,71.4917,71.4917,71.3217,71.4445,43773.0
2023-10-31 14:00:00,75.63,75.64,75.45,75.48,52921.0,71.4539,71.4634,71.2839,71.3122,52921.0
2023-10-31 14:30:00,75.49,75.62,75.31,75.58,40190.0,71.3217,71.4445,71.1516,71.4067,40190.0
2023-10-31 15:00:00,75.56,75.67,75.45,75.54,69483.0,71.3878,71.4917,71.2839,71.3689,69483.0
2023-10-31 15:30:00,75.53,75.76,75.28,75.72,369376.0,71.3594,71.5767,71.1232,71.539,369376.0
2023-11-01 09:30:00,75.87,75.92,75.05,75.13,22736.0,71.6807,71.7279,70.9059,70.9815,22736.0
2023-11-01 10:00:00,75.23,76.75,75.23,76.51,62540.0,71.076,72.5121,71.076,72.2853,62540.0
2023-11-01 10:30:00,76.52,76.55,76.23,76.24,35023.0,72.2948,72.3231,72.0208,72.0302,35023.0
2023-11-01 11:00:00,76.23,76.31,75.81,76.3,26279.0,72.0208,72.0964,71.624,72.0869,26279.0
2023-11-01 11:30:00,76.32,76.79,76.32,76.62,43855.0,72.1058,72.5499,72.1058,72.3893,43855.0
2023-11-01 12:00:00,76.64,76.67,76.5,76.62,35929.0,72.4082,72.4365,72.2759,72.3893,35929.0
2023-11-01 12:30:00,76.62,76.87,76.59,76.77,27093.0,72.3893,72.6255,72.3609,72.531,27093.0
2023-11-01 13:00:00,76.78,77.01,76.66,76.79,27701.0,72.5404,72.7577,72.427,72.5499,27701.0
2023-11-01 13:30:00,76.83,76.83,76.55,76.58,29558.0,72.5877,72.5877,72.3231,72.3515,29558.0
2023-11-01 14:00:00,76.6,76.88,76.48,76.83,47072.0,72.3704,72.6349,72.257,72.5877,47072.0
2023-11-01 14:30:00,76.83,77.15,76.7,77.12,75908.0,72.5877,72.89,72.4648,72.8616,75908.0
2023-11-01 15:00:00,77.16,77.43,77.13,77.23,113769.0,72.8994,73.1545,72.8711,72.9656,113769.0
2023-11-01 15:30:00,77.23,77.3,76.8,76.81,245424.0,72.9656,73.0317,72.5593,72.5688,245424.0
2023-11-02 09:30:00,76.59,77.79,76.56,77.64,38962.0,72.3609,73.4947,72.3326,73.3529,38962.0
2023-11-02 10:00:00,77.68,78.17,77.67,77.96,19555.0,73.3907,73.8537,73.3813,73.6553,19555.0
2023-11-02 10:30:00,77.97,78.57,77.97,78.54,29236.0,73.6647,74.2316,73.6647,74.2032,29236.0
2023-11-02 11:00:00,78.54,78.7,78.38,78.53,44288.0,74.2032,74.3544,74.0521,74.1938,44288.0
2023-11-02 11:30:00,78.55,78.76,78.41,78.69,26427.0,74.2127,74.4111,74.0804,74.345,26427.0
2023-11-02 12:00:00,78.65,78.69,78.47,78.52,41045.0,74.3072,74.345,74.1371,74.1843,41045.0
2023-11-02 12:30:00,78.55,78.89,78.53,78.72,34550.0,74.2127,74.5339,74.1938,74.3733,34550.0
2023-11-02 13:00:00,78.69,78.83,78.67,78.67,32630.0,74.345,74.4772,74.3261,74.3261,32630.0
2023-11-02 13:30:00,78.69,78.73,78.52,78.59,53570.0,74.345,74.3827,74.1843,74.2505,53570.0
2023-11-02 14:00:00,78.52,78.55,78.36,78.48,54273.0,74.1843,74.2127,74.0332,74.1466,54273.0
2023-11-02 14:30:00,78.48,78.62,78.4,78.43,37289.0,74.1466,74.2788,74.071,74.0993,37289.0
2023-11-02 15:00:00,78.43,78.48,78.23,78.27,71431.0,74.0993,74.1466,73.9104,73.9481,71431.0
2023-11-02 15:30:00,78.25,78.58,78.08,78.12,261057.0,73.9293,74.241,73.7686,73.8064,261057.0
2023-11-03 09:30:00,79.38,79.47,78.72,78.95,29318.0,74.9969,75.0819,74.3733,74.5906,29318.0
2023-11-03 10:00:00,79.08,79.28,78.81,79.2,47672.0,74.7134,74.9024,74.4583,74.8268,47672.0
2023-11-03 10:30:00,79.16,79.32,79.06,79.27,36862.0,74.789,74.9402,74.6945,74.8929,36862.0
2023-11-03 11:00:00,79.26,79.3,78.8,78.83,31824.0,74.8835,74.9213,74.4489,74.4772,31824.0
2023-11-03 11:30:00,78.84,79.13,78.8,79.13,25036.0,74.4867,74.7607,74.4489,74.7607,25036.0
2023-11-03 12:00:00,79.19,79.26,79.09,79.17,17695.0,74.8173,74.8835,74.7229,74.7985,17695.0
2023-11-03 12:30:00,79.16,79.17,78.94,78.94,20299.0,74.789,74.7985,74.5812,74.5812,20299.0
2023-11-03 13:00:00,78.97,79.0,78.8,78.89,20458.0,74.6095,74.6378,74.4489,74.5339,20458.0
2023-11-03 13:30:00,78.91,79.17,78.88,79.15,21673.0,74.5528,74.7985,74.5245,74.7796,21673.0
2023-11-03 14:00:00,79.13,79.14,78.83,78.92,22542.0,74.7607,74.7701,74.4772,74.5623,22542.0
2023-11-03 14:30:00,78.91,78.96,78.84,78.89,23464.0,74.5528,74.6,74.4867,74.5339,23464.0
2023-11-03 15:00:00,78.88,78.88,78.51,78.52,41967.0,74.5245,74.5245,74.1749,74.1843,41967.0
2023-11-03 15:30:00,78.5,78.73,78.43,78.49,242929.0,74.1654,74.3827,74.0993,74.156,242929.0
2023-11-06 09:30:00,78.45,78.72,78.08,78.42,28221.0,74.1182,74.3733,73.7686,74.0899,28221.0
2023-11-06 10:00:00,78.44,78.44,77.95,78.27,28729.0,74.1088,74.1088,73.6458,73.9481,28729.0
2023-11-06 10:30:00,78.29,78.37,78.05,78.34,15787.0,73.967,74.0426,73.7403,74.0143,15787.0
2023-11-06 11:00:00,78.36,78.44,78.17,78.19,29186.0,74.0332,74.1088,73.8537,73.8726,29186.0
2023-11-06 11:30:00,78.15,78.43,78.15,78.43,23673.0,73.8348,74.0993,73.8348,74.0993,23673.0
2023-11-06 12:00:00,78.46,78.56,78.4,78.55,18381.0,74.1277,74.2221,74.071,74.2127,18381.0
2023-11-06 12:30:00,78.55,78.58,78.38,78.43,37153.0,74.2127,74.241,74.0521,74.0993,37153.0
2023-11-06 13:00:00,78.43,78.59,78.25,78.56,27854.0,74.0993,74.2505,73.9293,74.2221,27854.0
2023-11-06 13:30:00,78.53,78.55,78.3,78.51,57389.0,74.1938,74.2127,73.9765,74.1749,57389.0
2023-11-06 14:00:00,78.52,78.61,78.26,78.44,44060.0,74.1843,74.2694,73.9387,74.1088,44060.0
2023-11-06 14:30:00,78.44,78.54,78.42,78.45,47193.0,74.1088,74.2032,74.0899,74.1182,47193.0
2023-11-06 15:00:00,78.46,78.57,78.32,78.39,86905.0,74.1277,74.2316,73.9954,74.0615,86905.0
2023-11-06 15:30:00,78.39,78.42,78.13,78.25,215653.0,74.0615,74.0899,73.8159,73.9293,215653.0
2023-11-07 09:30:00,78.33,78.33,77.66,77.84,64931.0,74.0048,74.0048,73.3718,73.5419,64931.0
2023-11-07 10:00:00,77.74,78.07,77.57,77.85,93133.0,73.4474,73.7592,73.2868,73.5513,93133.0
2023-11-07 10:30:00,77.83,77.97,77.72,77.91,44565.0,73.5324,73.6647,73.4285,73.608,44565.0
2023-11-07 11:00:00,77.95,78.03,77.77,77.99,64712.0,73.6458,73.7214,73.4758,73.6836,64712.0
2023-11-07 11:30:00,77.96,78.19,77.95,78.01,35406.0,73.6553,73.8726,73.6458,73.7025,35406.0
2023-11-07 12:00:00,78.0,78.02,77.74,77.87,28914.0,73.6931,73.712,73.4474,73.5702,28914.0
2023-11-07 12:30:00,77.87,77.95,77.78,77.92,25734.0,73.5702,73.6458,73.4852,73.6175,25734.0
2023-11-07 13:00:00,77.92,78.05,77.83,77.9,58399.0,73.6175,73.7403,73.5324,73.5986,58399.0
2023-11-07 13:30:00,77.91,77.99,77.68,77.81,61273.0,73.608,73.6836,73.3907,73.5135,61273.0
2023-11-07 14:00:00,77.83,77.91,77.63,77.64,34338.0,73.5324,73.608,73.3435,73.3529,34338.0
2023-11-07 14:30:00,77.64,77.87,77.55,77.8,43799.0,73.3529,73.5702,73.2679,73.5041,43799.0
2023-11-07 15:00:00,77.81,77.96,77.69,77.87,113437.0,73.5135,73.6553,73.4002,73.5702,113437.0
2023-11-07 15:30:00,77.87,78.15,77.83,78.03,265512.0,73.5702,73.8348,73.5324,73.7214,265512.0
2023-11-08 09:30:00,77.66,77.66,76.8,77.13,32156.0,73.3718,73.3718,72.5593,72.8711,32156.0
2023-11-08 10:00:00,77.16,77.27,77.04,77.16,33267.0,72.8994,73.0034,72.7861,72.8994,33267.0
2023-11-08 10:30:00,77.16,77.21,76.85,77.03,42590.0,72.8994,72.9467,72.6066,72.7766,42590.0
2023-11-08 11:00:00,77.02,77.03,76.54,76.69,35009.0,72.7672,72.7766,72.3137,72.4554,35009.0
2023-11-08 11:30:00,76.67,76.83,76.61,76.68,37257.0,72.4365,72.5877,72.3798,72.4459,37257.0
2023-11-08 12:00:00,76.68,76.68,76.49,76.59,24471.0,72.4459,72.4459,72.2664,72.3609,24471.0
2023-11-08 12:30:00,76.58,76.79,76.57,76.69,31614.0,72.3515,72.5499,72.342,72.4554,31614.0
2023-11-08 13:00:00,76.73,76.86,76.64,76.8,27840.0,72.4932,72.616,72.4082,72.5593,27840.0
2023-11-08 13:30:00,76.8,76.92,76.78,76.78,31365.0,72.5593,72.6727,72.5404,72.5404,31365.0
2023-11-08 14:00:00,76.78,77.1,76.78,77.06,36864.0,72.5404,72.8428,72.5404,72.805,36864.0
2023-11-08 14:30:00,77.06,77.22,77.0,77.09,38928.0,72.805,72.9561,72.7483,72.8333,38928.0
2023-11-08 15:00:00,77.08,77.22,76.98,77.12,93333.0,72.8239,72.9561,72.7294,72.8616,93333.0
2023-11-08 15:30:00,77.11,77.65,77.08,77.6,311719.0,72.8522,73.3624,72.8239,73.3151,311719.0
2023-11-09 09:30:00,78.34,79.5,77.13,77.4,74751.0,74.0143,75.1102,72.8711,73.1262,74751.0
2023-11-09 10:00:00,77.39,77.42,76.57,76.7,85098.0,73.1167,73.1451,72.342,72.4648,85098.0
2023-11-09 10:30:00,76.69,76.86,76.09,76.44,101215.0,72.4554,72.616,71.8885,72.2192,101215.0
2023-11-09 11:00:00,76.45,76.48,76.07,76.31,67402.0,72.2286,72.257,71.8696,72.0964,67402.0
2023-11-09 11:30:00,76.31,76.57,76.14,76.5,57477.0,72.0964,72.342,71.9358,72.2759,57477.0
2023-11-09 12:00:00,76.51,77.19,76.51,77.07,33545.0,72.2853,72.9278,72.2853,72.8144,33545.0
2023-11-09 12:30:00,77.04,77.11,76.6,76.62,36722.0,72.7861,72.8522,72.3704,72.3893,36722.0
2023-11-09 13:00:00,76.61,76.68,76.18,76.24,50394.0,72.3798,72.4459,71.9736,72.0302,50394.0
2023-11-09 13:30:00,76.22,76.26,75.87,75.94,69231.0,72.0113,72.0491,71.6807,71.7468,69231.0
2023-11-09 14:00:00,75.93,75.99,75.66,75.78,83470.0,71.7374,71.794,71.4823,71.5956,83470.0
2023-11-09 14:30:00,75.76,75.93,75.7,75.89,80097.0,71.5767,71.7374,71.5201,71.6996,80097.0
2023-11-09 15:00:00,75.88,76.06,75.65,75.66,84829.0,71.6901,71.8602,71.4728,71.4823,84829.0
2023-11-09 15:30:00,75.67,76.21,75.66,76.1,426290.0,71.4917,72.0019,71.4823,71.898,426290.0
2023-11-10 09:30:00,76.9,76.99,75.91,76.0,31160.0,72.6538,72.7388,71.7185,71.8035,31160.0
2023-11-10 10:00:00,76.01,76.18,75.86,75.92,31262.0,71.8129,71.9736,71.6712,71.7279,31262.0
2023-11-10 10:30:00,75.92,76.14,75.66,76.05,45474.0,71.7279,71.9358,71.4823,71.8507,45474.0
2023-11-10 11:00:00,76.03,76.43,76.03,76.43,32023.0,71.8318,72.2097,71.8318,72.2097,32023.0
2023-11-10 11:30:00,76.45,76.55,76.06,76.12,15562.0,72.2286,72.3231,71.8602,71.9169,15562.0
2023-11-10 12:00:00,76.12,76.21,75.76,75.81,20035.0,71.9169,72.0019,71.5767,71.624,20035.0
2023-11-10 12:30:00,75.83,76.18,75.83,76.11,18571.0,71.6429,71.9736,71.6429,71.9074,18571.0
2023-11-10 13:00:00,76.1,76.14,75.95,75.98,29912.0,71.898,71.9358,71.7563,71.7846,29912.0
2023-11-10 13:30:00,75.96,76.17,75.89,76.15,26508.0,71.7657,71.9641,71.6996,71.9452,26508.0
2023-11-10 14:00:00,76.17,76.31,76.12,76.2,26078.0,71.9641,72.0964,71.9169,71.9924,26078.0
2023-11-10 14:30:00,76.22,76.22,75.96,75.98,28788.0,72.0113,72.0113,71.7657,71.7846,28788.0
2023-11-10 15:00:00,76.0,76.24,75.92,76.24,47461.0,71.8035,72.0302,71.7279,72.0302,47461.0
2023-11-10 15:30:00,76.25,76.35,76.08,76.27,155916.0,72.0397,72.1342,71.8791,72.0586,155916.0
2023-11-13 09:30:00,76.25,76.34,75.53,75.57,22938.0,72.0397,72.1247,71.3594,71.3972,22938.0
2023-11-13 10:00:00,75.56,75.64,75.2,75.63,35770.0,71.3878,71.4634,71.0477,71.4539,35770.0
2023-11-13 10:30:00,75.63,75.8,75.51,75.63,21858.0,71.4539,71.6145,71.3405,71.4539,21858.0
2023-11-13 11:00:00,75.58,75.7,75.16,75.36,35705.0,71.4067,71.5201,71.0099,71.1988,35705.0
2023-11-13 11:30:00,75.38,75.82,75.38,75.69,27983.0,71.2177,71.6334,71.2177,71.5106,27983.0
2023-11-13 12:00:00,75.7,75.8,75.63,75.75,16878.0,71.5201,71.6145,71.4539,71.5673,16878.0
2023-11-13 12:30:00,75.71,75.71,75.28,75.42,30311.0,71.5295,71.5295,71.1232,71.2555,30311.0
2023-11-13 13:00:00,75.43,75.44,75.19,75.31,39504.0,71.265,71.2744,71.0382,71.1516,39504.0
2023-11-13 13:30:00,75.27,75.41,75.19,75.32,32024.0,71.1138,71.2461,71.0382,71.161,32024.0
2023-11-13 14:00:00,75.33,75.4,75.23,75.23,19134.0,71.1705,71.2366,71.076,71.076,19134.0
2023-11-13 14:30:00,75.25,75.26,74.92,74.94,85370.0,71.0949,71.1044,70.7831,70.802,85370.0
2023-11-13 15:00:00,74.93,75.09,74.84,74.84,68877.0,70.7926,70.9437,70.7075,70.7075,68877.0
2023-11-13 15:30:00,74.84,75.0,74.7,74.78,270170.0,70.7075,70.8587,70.5753,70.6509,270170.0
2023-11-14 09:30:00,76.33,77.52,76.29,77.31,104752.0,72.1153,73.2396,72.0775,73.0412,104752.0
2023-11-14 10:00:00,77.29,77.58,77.08,77.4,45812.0,73.0223,73.2962,72.8239,73.1262,45812.0
2023-11-14 10:30:00,77.39,77.66,77.38,77.61,42910.0,73.1167,73.3718,73.1073,73.3246,42910.0
2023-11-14 11:00:00,77.65,77.9,77.6,77.66,28397.0,73.3624,73.5986,73.3151,73.3718,28397.0
2023-11-14 11:30:00,77.66,77.71,77.38,77.47,29794.0,73.3718,73.4191,73.1073,73.1923,29794.0
2023-11-14 12:00:00,77.47,77.58,77.25,77.43,54521.0,73.1923,73.2962,72.9845,73.1545,54521.0
2023-11-14 12:30:00,77.43,77.45,77.17,77.21,56911.0,73.1545,73.1734,72.9089,72.9467,56911.0
2023-11-14 13:00:00,77.21,77.36,77.12,77.31,35146.0,72.9467,73.0884,72.8616,73.0412,35146.0
2023-11-14 13:30:00,77.33,77.42,77.12,77.18,42265.0,73.0601,73.1451,72.8616,72.9183,42265.0
2023-11-14 14:00:00,77.18,77.33,76.96,77.01,45191.0,72.9183,73.0601,72.7105,72.7577,45191.0
2023-11-14 14:30:00,77.01,77.12,76.82,77.06,67609.0,72.7577,72.8616,72.5782,72.805,67609.0
2023-11-14 15:00:00,77.07,77.5,77.01,77.33,78973.0,72.8144,73.2207,72.7577,73.0601,78973.0
2023-11-14 15:30:00,77.33,77.44,77.05,77.38,277459.0,73.0601,73.164,72.7955,73.1073,277459.0
2023-11-15 09:30:00,77.17,78.05,77.05,78.0,53136.0,72.9089,73.7403,72.7955,73.6931,53136.0
2023-11-15 10:00:00,78.01,78.57,78.0,78.48,65248.0,73.7025,74.2316,73.6931,74.1466,65248.0
2023-11-15 10:30:00,78.47,78.47,77.86,77.86,66373.0,74.1371,74.1371,73.5608,73.5608,66373.0
2023-11-15 11:00:00,77.86,77.9,77.45,77.57,21797.0,73.5608,73.5986,73.1734,73.2868,21797.0
2023-11-15 11:30:00,77.55,77.62,77.29,77.57,32135.0,73.2679,73.334,73.0223,73.2868,32135.0
2023-11-15 12:00:00,77.61,77.67,77.37,77.61,50113.0,73.3246,73.3813,73.0978,73.3246,50113.0
2023-11-15 12:30:00,77.64,77.66,77.43,77.5,22792.0,73.3529,73.3718,73.1545,73.2207,22792.0
2023-11-15 13:00:00,77.51,77.78,77.46,77.6,23030.0,73.2301,73.4852,73.1829,73.3151,23030.0
2023-11-15 13:30:00,77.57,77.6,77.46,77.56,34102.0,73.2868,73.3151,73.1829,73.2774,34102.0
2023-11-15 14:00:00,77.56,77.6,77.44,77.55,43054.0,73.2774,73.3151,73.164,73.2679,43054.0
2023-11-15 14:30:00,77.54,77.59,77.46,77.59,45140.0,73.2585,73.3057,73.1829,73.3057,45140.0
2023-11-15 15:00:00,77.59,77.83,77.49,77.82,44684.0,73.3057,73.5324,73.2112,73.523,44684.0
2023-11-15 15:30:00,77.82,77.84,77.52,77.72,298336.0,73.523,73.5419,73.2396,73.4285,298336.0
2023-11-16 09:30:00,78.21,78.7,78.02,78.34,45739.0,73.8915,74.3544,73.712,74.0143,45739.0
2023-11-16 10:00:00,78.34,78.7,78.27,78.7,103403.0,74.0143,74.3544,73.9481,74.3544,103403.0
2023-11-16 10:30:00,78.71,78.96,78.57,78.59,69254.0,74.3639,74.6,74.2316,74.2505,69254.0
2023-11-16 11:00:00,78.59,78.73,78.42,78.56,40775.0,74.2505,74.3827,74.0899,74.2221,40775.0
2023-11-16 11:30:00,78.57,78.69,78.45,78.68,32879.0,74.2316,74.345,74.1182,74.3355,32879.0
2023-11-16 12:00:00,78.68,78.71,78.28,78.43,39575.0,74.3355,74.3639,73.9576,74.0993,39575.0
2023-11-16 12:30:00,78.43,78.7,78.43,78.63,52158.0,74.0993,74.3544,74.0993,74.2883,52158.0
2023-11-16 13:00:00,78.63,78.64,77.4,77.97,359583.0,74.2883,74.2977,73.1262,73.6647,359583.0
2023-11-16 13:30:00,77.97,78.02,77.28,77.33,199308.0,73.6647,73.712,73.0128,73.0601,199308.0
2023-11-16 14:00:00,77.33,77.4,77.16,77.33,148668.0,73.0601,73.1262,72.8994,73.0601,148668.0
2023-11-16 14:30:00,77.34,77.44,77.08,77.1,123053.0,73.0695,73.164,72.8239,72.8428,123053.0
2023-11-16 15:00:00,77.09,77.16,76.74,77.12,192540.0,72.8333,72.8994,72.5026,72.8616,192540.0
2023-11-16 15:30:00,77.12,77.26,76.63,76.77,461496.0,72.8616,72.9939,72.3987,72.531,461496.0
2023-11-17 09:30:00,77.16,77.16,76.49,76.7,66567.0,72.8994,72.8994,72.2664,72.4648,66567.0
2023-11-17 10:00:00,76.76,77.09,76.76,77.02,30788.0,72.5215,72.8333,72.5215,72.7672,30788.0
2023-11-17 10:30:00,77.01,77.01,76.56,76.65,36057.0,72.7577,72.7577,72.3326,72.4176,36057.0
2023-11-17 11:00:00,76.69,76.92,76.51,76.53,42527.0,72.4554,72.6727,72.2853,72.3042,42527.0
2023-11-17 11:30:00,76.5,76.53,76.33,76.48,39785.0,72.2759,72.3042,72.1153,72.257,39785.0
2023-11-17 12:00:00,76.47,76.71,76.45,76.56,32218.0,72.2475,72.4743,72.2286,72.3326,32218.0
2023-11-17 12:30:00,76.58,76.8,76.51,76.56,44862.0,72.3515,72.5593,72.2853,72.3326,44862.0
2023-11-17 13:00:00,76.55,76.66,76.43,76.64,45781.0,72.3231,72.427,72.2097,72.4082,45781.0
2023-11-17 13:30:00,76.66,76.81,76.54,76.74,58303.0,72.427,72.5688,72.3137,72.5026,58303.0
2023-11-17 14:00:00,76.74,76.99,76.7,76.92,64084.0,72.5026,72.7388,72.4648,72.6727,64084.0
2023-11-17 14:30:00,76.92,77.12,76.91,77.12,70883.0,72.6727,72.8616,72.6632,72.8616,70883.0
2023-11-17 15:00:00,77.12,77.14,76.85,77.05,91380.0,72.8616,72.8805,72.6066,72.7955,91380.0
2023-11-17 15:30:00,77.04,77.14,76.77,77.13,351266.0,72.7861,72.8805,72.531,72.8711,351266.0
2023-11-20 09:30:00,76.78,76.78,75.77,76.58,38257.0,72.5404,72.5404,71.5862,72.3515,38257.0
2023-11-20 10:00:00,76.54,77.01,76.36,76.98,83158.0,72.3137,72.7577,72.1436,72.7294,83158.0
2023-11-20 10:30:00,76.98,77.38,76.85,77.04,56231.0,72.7294,73.1073,72.6066,72.7861,56231.0
2023-11-20 11:00:00,77.06,77.27,76.85,77.27,26096.0,72.805,73.0034,72.6066,73.0034,26096.0
2023-11-20 11:30:00,77.27,77.27,76.81,76.84,22005.0,73.0034,73.0034,72.5688,72.5971,22005.0
2023-11-20 12:00:00,76.83,76.85,76.62,76.65,41941.0,72.5877,72.6066,72.3893,72.4176,41941.0
2023-11-20 12:30:00,76.64,76.7,76.47,76.61,33152.0,72.4082,72.4648,72.2475,72.3798,33152.0
2023-11-20 13:00:00,76.67,76.74,76.46,76.46,33533.0,72.4365,72.5026,72.2381,72.2381,33533.0
2023-11-20 13:30:00,76.46,76.72,76.45,76.59,47629.0,72.2381,72.4837,72.2286,72.3609,47629.0
2023-11-20 14:00:00,76.57,76.77,76.5,76.7,47168.0,72.342,72.531,72.2759,72.4648,47168.0
2023-11-20 14:30:00,76.7,76.96,76.67,76.89,50465.0,72.4648,72.7105,72.4365,72.6443,50465.0
2023-11-20 15:00:00,76.88,77.13,76.87,77.01,65076.0,72.6349,72.8711,72.6255,72.7577,65076.0
2023-11-20 15:30:00,77.0,77.09,76.78,76.82,185531.0,72.7483,72.8333,72.5404,72.5782,185531.0
2023-11-21 09:30:00,76.86,77.09,76.11,76.12,31170.0,72.616,72.8333,71.9074,71.9169,31170.0
2023-11-21 10:00:00,76.09,76.61,76.01,76.52,26424.0,71.8885,72.3798,71.8129,72.2948,26424.0
2023-11-21 10:30:00,76.55,76.59,76.32,76.5,34355.0,72.3231,72.3609,72.1058,72.2759,34355.0
2023-11-21 11:00:00,76.52,76.55,76.29,76.47,30702.0,72.2948,72.3231,72.0775,72.2475,30702.0
2023-11-21 11:30:00,76.47,76.49,76.3,76.39,45436.0,72.2475,72.2664,72.0869,72.172,45436.0
2023-11-21 12:00:00,76.4,76.58,76.39,76.55,39688.0,72.1814,72.3515,72.172,72.3231,39688.0
2023-11-21 12:30:00,76.55,76.7,76.53,76.62,33105.0,72.3231,72.4648,72.3042,72.3893,33105.0
2023-11-21 13:00:00,76.62,76.78,76.5,76.77,28894.0,72.3893,72.5404,72.2759,72.531,28894.0
2023-11-21 13:30:00,76.77,76.84,76.68,76.68,44554.0,72.531,72.5971,72.4459,72.4459,44554.0
2023-11-21 14:00:00,76.68,76.76,76.61,76.76,41322.0,72.4459,72.5215,72.3798,72.5215,41322.0
2023-11-21 14:30:00,76.76,76.78,76.49,76.55,66950.0,72.5215,72.5404,72.2664,72.3231,66950.0
2023-11-21 15:00:00,76.55,76.7,76.37,76.42,88078.0,72.3231,72.4648,72.1531,72.2003,88078.0
2023-11-21 15:30:00,76.42,76.74,76.34,76.7,250867.0,72.2003,72.5026,72.1247,72.4648,250867.0
2023-11-22 09:30:00,77.22,77.22,76.34,76.86,16553.0,72.9561,72.9561,72.1247,72.616,16553.0
2023-11-22 10:00:00,76.84,76.88,76.68,76.7,54590.0,72.5971,72.6349,72.4459,72.4648,54590.0
2023-11-22 10:30:00,76.71,76.88,76.66,76.76,53613.0,72.4743,72.6349,72.427,72.5215,53613.0
2023-11-22 11:00:00,76.76,76.83,76.66,76.71,44004.0,72.5215,72.5877,72.427,72.4743,44004.0
2023-11-22 11:30:00,76.7,76.77,76.52,76.69,37931.0,72.4648,72.531,72.2948,72.4554,37931.0
2023-11-22 12:00:00,76.69,76.77,76.56,76.73,46033.0,72.4554,72.531,72.3326,72.4932,46033.0
2023-11-22 12:30:00,76.73,76.76,76.55,76.7,39409.0,72.4932,72.5215,72.3231,72.4648,39409.0
2023-11-22 13:00:00,76.71,76.75,76.64,76.72,40869.0,72.4743,72.5121,72.4082,72.4837,40869.0
2023-11-22 13:30:00,76.73,76.76,76.6,76.71,62474.0,72.4932,72.5215,72.3704,72.4743,62474.0
2023-11-22 14:00:00,76.71,76.84,76.6,76.7,39380.0,72.4743,72.5971,72.3704,72.4648,39380.0
2023-11-22 14:30:00,76.7,76.82,76.59,76.7,52353.0,72.4648,72.5782,72.3609,72.4648,52353.0
2023-11-22 15:00:00,76.7,76.91,76.67,76.86,64237.0,72.4648,72.6632,72.4365,72.616,64237.0
2023-11-22 15:30:00,76.87,77.11,76.87,76.96,246775.0,72.6255,72.8522,72.6255,72.7105,246775.0
2023-11-24 09:30:00,76.91,77.01,76.58,76.86,17048.0,72.6632,72.7577,72.3515,72.616,17048.0
2023-11-24 10:00:00,76.81,77.05,76.66,77.05,56966.0,72.5688,72.7955,72.427,72.7955,56966.0
2023-11-24 10:30:00,77.03,77.04,76.55,76.81,36690.0,72.7766,72.7861,72.3231,72.5688,36690.0
2023-11-24 11:00:00,76.78,77.11,76.75,77.05,32317.0,72.5404,72.8522,72.5121,72.7955,32317.0
2023-11-24 11:30:00,77.06,77.17,76.96,77.02,17495.0,72.805,72.9089,72.7105,72.7672,17495.0
2023-11-24 12:00:00,77.03,77.24,77.02,77.1,22660.0,72.7766,72.975,72.7672,72.8428,22660.0
2023-11-24 12:30:00,77.13,77.36,77.13,77.17,63620.0,72.8711,73.0884,72.8711,72.9089,63620.0
2023-11-27 09:30:00,77.16,77.2,76.71,77.08,33015.0,72.8994,72.9372,72.4743,72.8239,33015.0
2023-11-27 10:00:00,77.13,77.45,77.11,77.31,19905.0,72.8711,73.1734,72.8522,73.0412,19905.0
2023-11-27 10:30:00,77.22,77.24,77.02,77.2,27712.0,72.9561,72.975,72.7672,72.9372,27712.0
2023-11-27 11:00:00,77.25,77.46,77.1,77.44,63597.0,72.9845,73.1829,72.8428,73.164,63597.0
2023-11-27 11:30:00,77.45,77.45,77.21,77.32,31916.0,73.1734,73.1734,72.9467,73.0506,31916.0
2023-11-27 12:00:00,77.32,77.33,77.13,77.16,52993.0,73.0506,73.0601,72.8711,72.8994,52993.0
2023-11-27 12:30:00,77.16,77.31,77.16,77.25,60828.0,72.8994,73.0412,72.8994,72.9845,60828.0
2023-11-27 13:00:00,77.25,77.5,77.24,77.5,33608.0,72.9845,73.2207,72.975,73.2207,33608.0
2023-11-27 13:30:00,77.5,77.67,77.42,77.67,48013.0,73.2207,73.3813,73.1451,73.3813,48013.0
2023-11-27 14:00:00,77.67,77.68,77.43,77.56,45882.0,73.3813,73.3907,73.1545,73.2774,45882.0
2023-11-27 14:30:00,77.55,77.72,77.5,77.72,66329.0,73.2679,73.4285,73.2207,73.4285,66329.0
2023-11-27 15:00:00,77.71,77.73,77.41,77.45,96149.0,73.4191,73.438,73.1356,73.1734,96149.0
2023-11-27 15:30:00,77.45,77.7,77.33,77.45,295846.0,73.1734,73.4096,73.0601,73.1734,295846.0
2023-11-28 09:30:00,77.43,78.43,77.25,78.38,167717.0,73.1545,74.0993,72.9845,74.0521,167717.0
2023-11-28 10:00:00,78.38,78.6,78.0,78.02,65237.0,74.0521,74.2599,73.6931,73.712,65237.0
2023-11-28 10:30:00,78.03,78.45,78.02,78.42,38308.0,73.7214,74.1182,73.712,74.0899,38308.0
2023-11-28 11:00:00,78.45,78.46,78.21,78.26,25099.0,74.1182,74.1277,73.8915,73.9387,25099.0
2023-11-28 11:30:00,78.26,78.41,78.18,78.34,26920.0,73.9387,74.0804,73.8631,74.0143,26920.0
2023-11-28 12:00:00,78.33,78.4,78.15,78.25,21552.0,74.0048,74.071,73.8348,73.9293,21552.0
2023-11-28 12:30:00,78.24,78.47,78.17,78.42,22782.0,73.9198,74.1371,73.8537,74.0899,22782.0
2023-11-28 13:00:00,78.42,78.51,78.27,78.39,62212.0,74.0899,74.1749,73.9481,74.0615,62212.0
2023-11-28 13:30:00,78.38,78.39,78.08,78.12,39878.0,74.0521,74.0615,73.7686,73.8064,39878.0
2023-11-28 14:00:00,78.13,78.24,78.03,78.12,51626.0,73.8159,73.9198,73.7214,73.8064,51626.0
2023-11-28 14:30:00,78.13,78.15,78.02,78.1,37292.0,73.8159,73.8348,73.712,73.7875,37292.0
2023-11-28 15:00:00,78.11,78.22,78.09,78.13,34589.0,73.797,73.9009,73.7781,73.8159,34589.0
2023-11-28 15:30:00,78.12,78.23,77.84,77.85,189094.0,73.8064,73.9104,73.5419,73.5513,189094.0
2023-11-29 09:30:00,78.0,78.69,77.89,78.61,58036.0,73.6931,74.345,73.5891,74.2694,58036.0
2023-11-29 10:00:00,78.61,78.71,78.3,78.39,51605.0,74.2694,74.3639,73.9765,74.0615,51605.0
2023-11-29 10:30:00,78.38,78.4,77.73,77.81,40245.0,74.0521,74.071,73.438,73.5135,40245.0
2023-11-29 11:00:00,77.78,78.06,77.65,77.75,34889.0,73.4852,73.7497,73.3624,73.4569,34889.0
2023-11-29 11:30:00,77.75,77.87,77.54,77.57,53791.0,73.4569,73.5702,73.2585,73.2868,53791.0
2023-11-29 12:00:00,77.59,77.67,77.44,77.67,24821.0,73.3057,73.3813,73.164,73.3813,24821.0
2023-11-29 12:30:00,77.69,77.79,77.67,77.76,25215.0,73.4002,73.4947,73.3813,73.4663,25215.0
2023-11-29 13:00:00,77.75,77.81,77.68,77.77,22908.0,73.4569,73.5135,73.3907,73.4758,22908.0
2023-11-29 13:30:00,77.76,77.79,77.59,77.61,32826.0,73.4663,73.4947,73.3057,73.3246,32826.0
2023-11-29 14:00:00,77.6,77.7,77.29,77.44,64000.0,73.3151,73.4096,73.0223,73.164,64000.0
2023-11-29 14:30:00,77.43,77.46,77.29,77.41,47247.0,73.1545,73.1829,73.0223,73.1356,47247.0
2023-11-29 15:00:00,77.41,77.46,77.0,77.07,59935.0,73.1356,73.1829,72.7483,72.8144,59935.0
2023-11-29 15:30:00,77.07,77.14,76.89,76.99,266520.0,72.8144,72.8805,72.6443,72.7388,266520.0
2023-11-30 09:30:00,77.18,77.43,76.79,77.06,46172.0,72.9183,73.1545,72.5499,72.805,46172.0
2023-11-30 10:00:00,77.05,77.11,76.87,76.97,70604.0,72.7955,72.8522,72.6255,72.7199,70604.0
2023-11-30 10:30:00,76.98,77.42,76.87,77.32,57707.0,72.7294,73.1451,72.6255,73.0506,57707.0
2023-11-30 11:00:00,77.34,77.43,77.1,77.28,47889.0,73.0695,73.1545,72.8428,73.0128,47889.0
2023-11-30 11:30:00,77.29,77.32,77.15,77.31,54562.0,73.0223,73.0506,72.89,73.0412,54562.0
2023-11-30 12:00:00,77.31,77.42,77.1,77.22,39884.0,73.0412,73.1451,72.8428,72.9561,39884.0
2023-11-30 12:30:00,77.2,77.38,77.18,77.34,51373.0,72.9372,73.1073,72.9183,73.0695,51373.0
2023-11-30 13:00:00,77.37,77.62,77.35,77.53,47025.0,73.0978,73.334,73.0789,73.249,47025.0
2023-11-30 13:30:00,77.52,77.56,77.29,77.33,80157.0,73.2396,73.2774,73.0223,73.0601,80157.0
2023-11-30 14:00:00,77.33,77.45,77.13,77.18,106291.0,73.0601,73.1734,72.8711,72.9183,106291.0
2023-11-30 14:30:00,77.18,77.37,77.15,77.28,167985.0,72.9183,73.0978,72.89,73.0128,167985.0
2023-11-30 15:00:00,77.29,77.43,77.2,77.25,163009.0,73.0223,73.1545,72.9372,72.9845,163009.0
2023-11-30 15:30:00,77.25,77.67,77.2,77.59,579661.0,72.9845,73.3813,72.9372,73.3057,579661.0
2023-12-01 09:30:00,77.62,77.85,77.36,77.64,55326.0,73.334,73.5513,73.0884,73.3529,55326.0
2023-12-01 10:00:00,77.66,77.81,77.41,77.48,33563.0,73.3718,73.5135,73.1356,73.2018,33563.0
2023-12-01 10:30:00,77.47,77.84,77.45,77.61,41176.0,73.1923,73.5419,73.1734,73.3246,41176.0
2023-12-01 11:00:00,77.6,77.89,77.47,77.85,114034.0,73.3151,73.5891,73.1923,73.5513,114034.0
2023-12-01 11:30:00,77.88,78.17,77.7,78.09,98984.0,73.5797,73.8537,73.4096,73.7781,98984.0
2023-12-01 12:00:00,78.08,78.28,78.03,78.17,41950.0,73.7686,73.9576,73.7214,73.8537,41950.0
2023-12-01 12:30:00,78.16,78.3,78.04,78.21,33265.0,73.8442,73.9765,73.7308,73.8915,33265.0
2023-12-01 13:00:00,78.2,78.41,78.13,78.34,37596.0,73.882,74.0804,73.8159,74.0143,37596.0
2023-12-01 13:30:00,78.33,78.6,78.25,78.52,60586.0,74.0048,74.2599,73.9293,74.1843,60586.0
2023-12-01 14:00:00,78.54,78.57,78.18,78.39,81012.0,74.2032,74.2316,73.8631,74.0615,81012.0
2023-12-01 14:30:00,78.4,78.52,78.36,78.42,62122.0,74.071,74.1843,74.0332,74.0899,62122.0
2023-12-01 15:00:00,78.43,78.53,78.24,78.52,104746.0,74.0993,74.1938,73.9198,74.1843,104746.0
2023-12-01 15:30:00,78.52,78.98,78.48,78.98,412831.0,74.1843,74.6189,74.1466,74.6189,412831.0
2023-12-04 09:30:00,78.42,78.82,78.16,78.44,109786.0,74.0899,74.4678,73.8442,74.1088,109786.0
2023-12-04 10:00:00,78.43,78.71,78.36,78.58,106576.0,74.0993,74.3639,74.0332,74.241,106576.0
2023-12-04 10:30:00,78.59,79.18,78.56,79.09,85499.0,74.2505,74.8079,74.2221,74.7229,85499.0
2023-12-04 11:00:00,79.11,79.25,78.91,78.98,44740.0,74.7418,74.874,74.5528,74.6189,44740.0
2023-12-04 11:30:00,78.97,79.18,78.78,79.09,40028.0,74.6095,74.8079,74.43,74.7229,40028.0
2023-12-04 12:00:00,79.11,79.32,79.03,79.19,47641.0,74.7418,74.9402,74.6662,74.8173,47641.0
2023-12-04 12:30:00,79.2,79.24,78.89,79.02,53247.0,74.8268,74.8646,74.5339,74.6567,53247.0
2023-12-04 13:00:00,79.02,79.03,78.75,78.92,58448.0,74.6567,74.6662,74.4016,74.5623,58448.0
2023-12-04 13:30:00,78.92,79.03,78.85,78.94,56884.0,74.5623,74.6662,74.4961,74.5812,56884.0
2023-12-04 14:00:00,78.93,79.08,78.83,78.94,55010.0,74.5717,74.7134,74.4772,74.5812,55010.0
2023-12-04 14:30:00,78.95,79.0,78.85,78.89,70655.0,74.5906,74.6378,74.4961,74.5339,70655.0
2023-12-04 15:00:00,78.9,78.99,78.68,78.72,103103.0,74.5434,74.6284,74.3355,74.3733,103103.0
2023-12-04 15:30:00,78.72,78.73,78.43,78.5,335072.0,74.3733,74.3827,74.0993,74.1654,335072.0
2023-12-05 09:30:00,78.68,78.68,77.69,77.9,48950.0,74.3355,74.3355,73.4002,73.5986,48950.0
2023-12-05 10:00:00,78.08,78.08,77.73,78.03,33753.0,73.7686,73.7686,73.438,73.7214,33753.0
2023-12-05 10:30:00,78.05,78.09,77.54,77.57,44656.0,73.7403,73.7781,73.2585,73.2868,44656.0
2023-12-05 11:00:00,77.58,77.76,77.5,77.74,36900.0,73.2962,73.4663,73.2207,73.4474,36900.0
2023-12-05 11:30:00,77.74,77.86,77.72,77.84,32201.0,73.4474,73.5608,73.4285,73.5419,32201.0
2023-12-05 12:00:00,77.82,77.98,77.71,77.84,32349.0,73.523,73.6742,73.4191,73.5419,32349.0
2023-12-05 12:30:00,77.85,77.89,77.69,77.78,19255.0,73.5513,73.5891,73.4002,73.4852,19255.0
2023-12-05 13:00:00,77.82,77.95,77.82,77.89,27441.0,73.523,73.6458,73.523,73.5891,27441.0
2023-12-05 13:30:00,77.89,77.97,77.76,77.8,40306.0,73.5891,73.6647,73.4663,73.5041,40306.0
2023-12-05 14:00:00,77.8,77.89,77.66,77.84,33582.0,73.5041,73.5891,73.3718,73.5419,33582.0
2023-12-05 14:30:00,77.84,77.86,77.65,77.7,37302.0,73.5419,73.5608,73.3624,73.4096,37302.0
2023-12-05 15:00:00,77.7,77.96,77.68,77.87,56370.0,73.4096,73.6553,73.3907,73.5702,56370.0
2023-12-05 15:30:00,77.87,77.95,77.69,77.72,332631.0,73.5702,73.6458,73.4002,73.4285,332631.0
2023-12-06 09:30:00,78.26,78.3,77.95,78.14,25876.0,73.9387,73.9765,73.6458,73.8253,25876.0
2023-12-06 10:00:00,78.13,78.18,77.86,77.98,58372.0,73.8159,73.8631,73.5608,73.6742,58372.0
2023-12-06 10:30:00,78.0,78.32,77.98,78.16,37763.0,73.6931,73.9954,73.6742,73.8442,37763.0
2023-12-06 11:00:00,78.14,78.56,78.11,78.44,88482.0,73.8253,74.2221,73.797,74.1088,88482.0
2023-12-06 11:30:00,78.43,78.54,78.09,78.13,77953.0,74.0993,74.2032,73.7781,73.8159,77953.0
2023-12-06 12:00:00,78.14,78.36,78.08,78.28,53368.0,73.8253,74.0332,73.7686,73.9576,53368.0
2023-12-06 12:30:00,78.3,78.46,78.27,78.42,58554.0,73.9765,74.1277,73.9481,74.0899,58554.0
2023-12-06 13:00:00,78.41,78.5,78.25,78.5,50236.0,74.0804,74.1654,73.9293,74.1654,50236.0
2023-12-06 13:30:00,78.51,78.59,78.45,78.54,51142.0,74.1749,74.2505,74.1182,74.2032,51142.0
2023-12-06 14:00:00,78.54,78.72,78.51,78.62,60755.0,74.2032,74.3733,74.1749,74.2788,60755.0
2023-12-06 14:30:00,78.6,78.69,78.51,78.57,60914.0,74.2599,74.345,74.1749,74.2316,60914.0
2023-12-06 15:00:00,78.57,78.82,78.54,78.79,83709.0,74.2316,74.4678,74.2032,74.4394,83709.0
2023-12-06 15:30:00,78.79,79.14,78.77,79.12,393115.0,74.4394,74.7701,74.4205,74.7512,393115.0
2023-12-07 09:30:00,79.25,79.29,78.44,79.23,74559.0,74.874,74.9118,74.1088,74.8551,74559.0
2023-12-07 10:00:00,79.21,79.25,78.94,79.17,47496.0,74.8362,74.874,74.5812,74.7985,47496.0
2023-12-07 10:30:00,79.19,79.44,79.13,79.44,49845.0,74.8173,75.0535,74.7607,75.0535,49845.0
2023-12-07 11:00:00,79.44,79.51,79.03,79.03,47466.0,75.0535,75.1197,74.6662,74.6662,47466.0
2023-12-07 11:30:00,79.02,79.19,78.98,79.15,37919.0,74.6567,74.8173,74.6189,74.7796,37919.0
2023-12-07 12:00:00,79.15,79.3,79.06,79.12,35932.0,74.7796,74.9213,74.6945,74.7512,35932.0
2023-12-07 12:30:00,79.12,79.24,79.09,79.09,32956.0,74.7512,74.8646,74.7229,74.7229,32956.0
2023-12-07 13:00:00,79.11,79.12,78.92,79.03,34201.0,74.7418,74.7512,74.5623,74.6662,34201.0
2023-12-07 13:30:00,79.05,79.3,79.03,79.12,31976.0,74.6851,74.9213,74.6662,74.7512,31976.0
2023-12-07 14:00:00,79.12,79.28,79.1,79.19,40323.0,74.7512,74.9024,74.7323,74.8173,40323.0
2023-12-07 14:30:00,79.19,79.19,78.92,78.97,72835.0,74.8173,74.8173,74.5623,74.6095,72835.0
2023-12-07 15:00:00,78.97,79.03,78.87,78.92,74817.0,74.6095,74.6662,74.515,74.5623,74817.0
2023-12-07 15:30:00,78.92,78.96,78.62,78.74,258351.0,74.5623,74.6,74.2788,74.3922,258351.0
2023-12-08 09:30:00,78.8,79.05,78.07,78.09,42694.0,74.4489,74.6851,73.7592,73.7781,42694.0
2023-12-08 10:00:00,78.19,78.34,77.93,78.01,32204.0,73.8726,74.0143,73.6269,73.7025,32204.0
2023-12-08 10:30:00,78.0,78.07,77.78,78.03,39110.0,73.6931,73.7592,73.4852,73.7214,39110.0
2023-12-08 11:00:00,78.06,78.26,77.86,77.94,70178.0,73.7497,73.9387,73.5608,73.6364,70178.0
2023-12-08 11:30:00,78.0,78.0,77.85,77.94,17999.0,73.6931,73.6931,73.5513,73.6364,17999.0
2023-12-08 12:00:00,77.96,78.01,77.91,78.0,37384.0,73.6553,73.7025,73.608,73.6931,37384.0
2023-12-08 12:30:00,78.02,78.09,77.84,77.97,48735.0,73.712,73.7781,73.5419,73.6647,48735.0
2023-12-08 13:00:00,77.98,78.01,77.82,77.94,41620.0,73.6742,73.7025,73.523,73.6364,41620.0
2023-12-08 13:30:00,77.95,78.12,77.89,78.05,39618.0,73.6458,73.8064,73.5891,73.7403,39618.0
2023-12-08 14:00:00,78.04,78.06,77.87,78.0,51401.0,73.7308,73.7497,73.5702,73.6931,51401.0
2023-12-08 14:30:00,78.0,78.1,77.98,78.01,71791.0,73.6931,73.7875,73.6742,73.7025,71791.0
2023-12-08 15:00:00,78.01,78.12,77.96,78.07,103460.0,73.7025,73.8064,73.6553,73.7592,103460.0
2023-12-08 15:30:00,78.08,78.24,77.98,78.0,303617.0,73.7686,73.9198,73.6742,73.6931,303617.0
2023-12-11 09:30:00,77.76,77.97,77.57,77.8,82690.0,73.4663,73.6647,73.2868,73.5041,82690.0
2023-12-11 10:00:00,77.77,78.14,77.76,78.05,81523.0,73.4758,73.8253,73.4663,73.7403,81523.0
2023-12-11 10:30:00,78.05,78.13,77.85,78.01,59212.0,73.7403,73.8159,73.5513,73.7025,59212.0
2023-12-11 11:00:00,77.98,78.28,77.97,78.15,86456.0,73.6742,73.9576,73.6647,73.8348,86456.0
2023-12-11 11:30:00,78.16,78.31,78.03,78.31,142229.0,73.8442,73.9859,73.7214,73.9859,142229.0
2023-12-11 12:00:00,78.31,78.32,77.93,77.93,40605.0,73.9859,73.9954,73.6269,73.6269,40605.0
2023-12-11 12:30:00,77.92,78.0,77.89,77.95,37985.0,73.6175,73.6931,73.5891,73.6458,37985.0
2023-12-11 13:00:00,77.95,78.01,77.83,78.0,43010.0,73.6458,73.7025,73.5324,73.6931,43010.0
2023-12-11 13:30:00,77.99,78.06,77.95,77.98,59279.0,73.6836,73.7497,73.6458,73.6742,59279.0
2023-12-11 14:00:00,77.98,78.03,77.85,77.94,39555.0,73.6742,73.7214,73.5513,73.6364,39555.0
2023-12-11 14:30:00,77.94,78.01,77.88,77.95,53286.0,73.6364,73.7025,73.5797,73.6458,53286.0
2023-12-11 15:00:00,77.95,78.13,77.89,78.06,135804.0,73.6458,73.8159,73.5891,73.7497,135804.0
2023-12-11 15:30:00,78.05,78.27,77.92,78.2,319828.0,73.7403,73.9481,73.6175,73.882,319828.0
2023-12-12 09:30:00,77.47,77.56,76.83,76.95,108619.0,73.7838,73.8695,73.1742,73.2885,108619.0
2023-12-12 10:00:00,76.96,77.51,76.93,77.51,62471.0,73.2981,73.8219,73.2695,73.8219,62471.0
2023-12-12 10:30:00,77.5,77.74,77.37,77.41,180807.0,73.8124,74.0409,73.6886,73.7267,180807.0
2023-12-12 11:00:00,77.42,77.54,77.37,77.42,59418.0,73.7362,73.8505,73.6886,73.7362,59418.0
2023-12-12 11:30:00,77.42,77.55,77.28,77.53,39909.0,73.7362,73.86,73.6028,73.8409,39909.0
2023-12-12 12:00:00,77.52,77.92,77.48,77.89,66134.0,73.8314,74.2124,73.7933,74.1838,66134.0
2023-12-12 12:30:00,77.89,78.01,77.77,77.91,41169.0,74.1838,74.2981,74.0695,74.2029,41169.0
2023-12-12 13:00:00,77.92,78.03,77.86,77.87,57838.0,74.2124,74.3171,74.1552,74.1648,57838.0
2023-12-12 13:30:00,77.85,77.85,77.63,77.74,42579.0,74.1457,74.1457,73.9362,74.0409,42579.0
2023-12-12 14:00:00,77.74,77.83,77.68,77.7,40399.0,74.0409,74.1267,73.9838,74.0029,40399.0
2023-12-12 14:30:00,77.7,77.72,77.58,77.62,68788.0,74.0029,74.0219,73.8886,73.9267,68788.0
2023-12-12 15:00:00,77.61,77.89,77.59,77.84,81584.0,73.9171,74.1838,73.8981,74.1362,81584.0
2023-12-12 15:30:00,77.85,77.99,77.77,77.95,280786.0,74.1457,74.2791,74.0695,74.241,280786.0
2023-12-13 09:30:00,77.91,78.05,77.52,78.02,43421.0,74.2029,74.3362,73.8314,74.3076,43421.0
2023-12-13 10:00:00,78.0,78.62,77.96,78.6,87053.0,74.2886,74.8791,74.2505,74.86,87053.0
2023-12-13 10:30:00,78.63,78.85,78.58,78.7,109566.0,74.8886,75.0981,74.841,74.9553,109566.0
2023-12-13 11:00:00,78.73,79.21,78.67,79.0,58617.0,74.9838,75.441,74.9267,75.241,58617.0
2023-12-13 11:30:00,79.0,79.17,78.91,79.03,68845.0,75.241,75.4029,75.1553,75.2696,68845.0
2023-12-13 12:00:00,79.03,79.12,78.92,79.12,44126.0,75.2696,75.3553,75.1648,75.3553,44126.0
2023-12-13 12:30:00,79.11,79.22,79.05,79.08,34577.0,75.3458,75.4505,75.2886,75.3172,34577.0
2023-12-13 13:00:00,79.08,79.21,79.06,79.19,23118.0,75.3172,75.441,75.2981,75.422,23118.0
2023-12-13 13:30:00,79.18,79.29,79.12,79.27,38871.0,75.4124,75.5172,75.3553,75.4981,38871.0
2023-12-13 14:00:00,79.29,79.95,79.27,79.88,74218.0,75.5172,76.1458,75.4981,76.0791,74218.0
2023-12-13 14:30:00,79.9,80.79,79.83,80.66,54570.0,76.0982,76.9458,76.0315,76.822,54570.0
2023-12-13 15:00:00,80.69,80.97,80.67,80.94,74849.0,76.8506,77.1173,76.8315,77.0887,74849.0
2023-12-13 15:30:00,80.94,81.36,80.9,81.32,208052.0,77.0887,77.4887,77.0506,77.4506,208052.0
2023-12-14 09:30:00,81.75,82.09,81.42,81.78,110176.0,77.8601,78.184,77.5458,77.8887,110176.0
2023-12-14 10:00:00,81.77,81.91,81.22,81.68,44540.0,77.8792,78.0125,77.3554,77.7935,44540.0
2023-12-14 10:30:00,81.7,81.7,81.21,81.22,35085.0,77.8125,77.8125,77.3458,77.3554,35085.0
2023-12-14 11:00:00,81.22,81.22,80.63,80.64,32394.0,77.3554,77.3554,76.7934,76.803,32394.0
2023-12-14 11:30:00,80.61,80.95,80.43,80.95,29943.0,76.7744,77.0982,76.603,77.0982,29943.0
2023-12-14 12:00:00,81.01,81.18,80.94,81.14,27117.0,77.1554,77.3173,77.0887,77.2792,27117.0
2023-12-14 12:30:00,81.13,81.23,75.11,75.52,995677.0,77.2696,77.3649,71.5361,71.9266,995677.0
2023-12-14 13:00:00,75.52,76.56,75.45,76.01,599956.0,71.9266,72.9171,71.8599,72.3933,599956.0
2023-12-14 13:30:00,76.0,76.68,75.39,76.56,482245.0,72.3837,73.0314,71.8028,72.9171,482245.0
2023-12-14 14:00:00,76.56,76.81,75.58,75.61,547942.0,72.9171,73.1552,71.9837,72.0123,547942.0
2023-12-14 14:30:00,75.61,75.81,75.16,75.77,462694.0,72.0123,72.2028,71.5837,72.1647,462694.0
2023-12-14 15:00:00,75.78,76.01,75.46,75.67,685688.0,72.1742,72.3933,71.8694,72.0694,685688.0
2023-12-14 15:30:00,75.67,75.72,74.57,75.01,1023294.0,72.0694,72.1171,71.0218,71.4408,1023294.0
2023-12-15 09:30:00,73.47,74.07,72.5,72.71,931609.0,69.9741,70.5456,69.0503,69.2503,931609.0
2023-12-15 10:00:00,72.7,73.33,72.27,73.1,376203.0,69.2408,69.8408,68.8312,69.6217,376203.0
2023-12-15 10:30:00,73.1,73.32,72.73,72.77,200270.0,69.6217,69.8313,69.2693,69.3074,200270.0
2023-12-15 11:00:00,72.8,72.92,72.57,72.72,196926.0,69.336,69.4503,69.1169,69.2598,196926.0
2023-12-15 11:30:00,72.73,72.73,72.31,72.58,152533.0,69.2693,69.2693,68.8693,69.1265,152533.0
2023-12-15 12:00:00,72.58,72.6,71.9,72.38,156881.0,69.1265,69.1455,68.4788,68.936,156881.0
2023-12-15 12:30:00,72.38,72.43,72.02,72.18,172563.0,68.936,68.9836,68.5931,68.7455,172563.0
2023-12-15 13:00:00,72.2,72.25,71.88,72.02,164618.0,68.7646,68.8122,68.4598,68.5931,164618.0
2023-12-15 13:30:00,72.01,72.46,71.93,72.13,165102.0,68.5836,69.0122,68.5074,68.6979,165102.0
2023-12-15 14:00:00,72.1,72.2,71.84,71.86,381865.0,68.6693,68.7646,68.4217,68.4407,381865.0
2023-12-15 14:30:00,71.87,72.04,71.8,71.99,242120.0,68.4503,68.6122,68.3836,68.5645,242120.0
2023-12-15 15:00:00,72.0,72.04,71.11,71.11,245708.0,68.5741,68.6122,67.7264,67.7264,245708.0
2023-12-15 15:30:00,71.12,71.91,70.81,71.71,1208477.0,67.7359,68.4884,67.4407,68.2979,1208477.0
2023-12-18 09:30:00,72.01,72.88,71.96,72.09,197066.0,68.5836,69.4122,68.536,68.6598,197066.0
2023-12-18 10:00:00,72.13,72.16,70.8,70.88,458686.0,68.6979,68.7265,67.4312,67.5074,458686.0
2023-12-18 10:30:00,70.86,71.3,70.64,71.05,202647.0,67.4883,67.9074,67.2788,67.6693,202647.0
2023-12-18 11:00:00,71.08,71.24,70.74,71.12,157287.0,67.6978,67.8502,67.374,67.7359,157287.0
2023-12-18 11:30:00,71.16,71.25,70.83,71.02,146766.0,67.774,67.8598,67.4597,67.6407,146766.0
2023-12-18 12:00:00,71.05,71.28,71.03,71.19,316003.0,67.6693,67.8883,67.6502,67.8026,316003.0
2023-12-18 12:30:00,71.2,71.33,71.06,71.25,125968.0,67.8121,67.936,67.6788,67.8598,125968.0
2023-12-18 13:00:00,71.25,71.49,71.21,71.26,76352.0,67.8598,68.0883,67.8217,67.8693,76352.0
2023-12-18 13:30:00,71.25,71.32,71.11,71.26,92469.0,67.8598,67.9264,67.7264,67.8693,92469.0
2023-12-18 14:00:00,71.28,71.31,71.07,71.21,108179.0,67.8883,67.9169,67.6883,67.8217,108179.0
2023-12-18 14:30:00,71.2,71.33,71.14,71.2,163512.0,67.8121,67.936,67.755,67.8121,163512.0
2023-12-18 15:00:00,71.22,71.27,71.08,71.14,173614.0,67.8312,67.8788,67.6978,67.755,173614.0
2023-12-18 15:30:00,71.14,71.34,71.1,71.15,570862.0,67.755,67.9455,67.7169,67.7645,570862.0
2023-12-19 09:30:00,71.07,71.71,71.01,71.38,143147.0,67.6883,68.2979,67.6312,67.9836,143147.0
2023-12-19 10:00:00,71.38,71.71,71.38,71.45,123691.0,67.9836,68.2979,67.9836,68.0502,123691.0
2023-12-19 10:30:00,71.43,71.76,71.36,71.61,55032.0,68.0312,68.3455,67.9645,68.2026,55032.0
2023-12-19 11:00:00,71.65,71.84,71.6,71.68,46808.0,68.2407,68.4217,68.1931,68.2693,46808.0
2023-12-19 11:30:00,71.65,71.74,71.48,71.66,34339.0,68.2407,68.3264,68.0788,68.2502,34339.0
2023-12-19 12:00:00,71.64,71.82,71.61,71.78,37223.0,68.2312,68.4026,68.2026,68.3645,37223.0
2023-12-19 12:30:00,71.78,72.12,71.75,72.12,52680.0,68.3645,68.6884,68.336,68.6884,52680.0
2023-12-19 13:00:00,72.12,72.27,71.99,72.26,49414.0,68.6884,68.8312,68.5645,68.8217,49414.0
2023-12-19 13:30:00,72.25,72.31,72.03,72.14,67389.0,68.8122,68.8693,68.6026,68.7074,67389.0
2023-12-19 14:00:00,72.15,72.21,72.0,72.09,71239.0,68.7169,68.7741,68.5741,68.6598,71239.0
2023-12-19 14:30:00,72.09,72.26,72.07,72.2,87557.0,68.6598,68.8217,68.6407,68.7646,87557.0
2023-12-19 15:00:00,72.21,72.34,72.12,72.25,213886.0,68.7741,68.8979,68.6884,68.8122,213886.0
2023-12-19 15:30:00,72.27,72.42,72.17,72.35,343497.0,68.8312,68.9741,68.736,68.9074,343497.0
2023-12-20 09:30:00,72.33,72.64,71.82,72.23,165165.0,68.8884,69.1836,68.4026,68.7931,165165.0
2023-12-20 10:00:00,72.27,72.38,71.88,72.1,167414.0,68.8312,68.936,68.4598,68.6693,167414.0
2023-12-20 10:30:00,72.1,72.4,72.05,72.26,93859.0,68.6693,68.955,68.6217,68.8217,93859.0
2023-12-20 11:00:00,72.24,72.24,71.79,72.09,114403.0,68.8027,68.8027,68.3741,68.6598,114403.0
2023-12-20 11:30:00,72.07,72.15,71.96,72.1,69288.0,68.6407,68.7169,68.536,68.6693,69288.0
2023-12-20 12:00:00,72.1,72.23,72.02,72.11,47780.0,68.6693,68.7931,68.5931,68.6788,47780.0
2023-12-20 12:30:00,72.11,72.29,72.01,72.24,84681.0,68.6788,68.8503,68.5836,68.8027,84681.0
2023-12-20 13:00:00,72.23,72.52,72.23,72.4,61182.0,68.7931,69.0693,68.7931,68.955,61182.0
2023-12-20 13:30:00,72.4,72.45,72.11,72.13,53289.0,68.955,69.0027,68.6788,68.6979,53289.0
2023-12-20 14:00:00,72.12,72.24,71.97,72.18,81051.0,68.6884,68.8027,68.5455,68.7455,81051.0
2023-12-20 14:30:00,72.18,72.31,71.97,72.06,166615.0,68.7455,68.8693,68.5455,68.6312,166615.0
2023-12-20 15:00:00,72.06,72.3,72.02,72.23,198588.0,68.6312,68.8598,68.5931,68.7931,198588.0
2023-12-20 15:30:00,72.23,72.26,72.0,72.0,939581.0,68.7931,68.8217,68.5741,68.5741,939581.0
2023-12-21 09:30:00,72.1,72.65,71.92,72.56,76452.0,68.6693,69.1931,68.4979,69.1074,76452.0
2023-12-21 10:00:00,72.57,72.58,72.14,72.44,56013.0,69.1169,69.1265,68.7074,68.9931,56013.0
2023-12-21 10:30:00,72.44,72.56,72.35,72.45,50592.0,68.9931,69.1074,68.9074,69.0027,50592.0
2023-12-21 11:00:00,72.44,72.44,71.59,71.65,47133.0,68.9931,68.9931,68.1836,68.2407,47133.0
2023-12-21 11:30:00,71.65,71.67,71.29,71.52,40984.0,68.2407,68.2598,67.8979,68.1169,40984.0
2023-12-21 12:00:00,71.53,71.62,71.13,71.38,137669.0,68.1264,68.2122,67.7455,67.9836,137669.0
2023-12-21 12:30:00,71.36,71.59,71.34,71.51,100341.0,67.9645,68.1836,67.9455,68.1074,100341.0
2023-12-21 13:00:00,71.51,71.67,71.45,71.59,80179.0,68.1074,68.2598,68.0502,68.1836,80179.0
2023-12-21 13:30:00,71.61,71.68,71.52,71.62,67374.0,68.2026,68.2693,68.1169,68.2122,67374.0
2023-12-21 14:00:00,71.62,71.68,71.55,71.59,48546.0,68.2122,68.2693,68.1455,68.1836,48546.0
2023-12-21 14:30:00,71.59,71.67,71.51,71.65,117469.0,68.1836,68.2598,68.1074,68.2407,117469.0
2023-12-21 15:00:00,71.65,71.71,71.47,71.62,100889.0,68.2407,68.2979,68.0693,68.2122,100889.0
2023-12-21 15:30:00,71.63,72.15,71.61,72.1,410270.0,68.2217,68.7169,68.2026,68.6693,410270.0
2023-12-22 09:30:00,72.59,73.12,72.35,72.94,70457.0,69.136,69.6408,68.9074,69.4693,70457.0
2023-12-22 10:00:00,72.9,73.07,72.6,72.76,67321.0,69.4312,69.5932,69.1455,69.2979,67321.0
2023-12-22 10:30:00,72.77,72.99,72.56,72.99,71763.0,69.3074,69.517,69.1074,69.517,71763.0
2023-12-22 11:00:00,72.96,73.11,72.79,72.93,99570.0,69.4884,69.6313,69.3265,69.4598,99570.0
2023-12-22 11:30:00,72.93,72.98,72.78,72.8,39148.0,69.4598,69.5074,69.317,69.336,39148.0
2023-12-22 12:00:00,72.79,72.87,72.61,72.87,48702.0,69.3265,69.4027,69.155,69.4027,48702.0
2023-12-22 12:30:00,72.89,72.89,72.7,72.8,43447.0,69.4217,69.4217,69.2408,69.336,43447.0
2023-12-22 13:00:00,72.8,72.84,72.64,72.7,28735.0,69.336,69.3741,69.1836,69.2408,28735.0
2023-12-22 13:30:00,72.71,72.74,72.33,72.39,65375.0,69.2503,69.2789,68.8884,68.9455,65375.0
2023-12-22 14:00:00,72.37,72.39,72.09,72.1,47481.0,68.9265,68.9455,68.6598,68.6693,47481.0
2023-12-22 14:30:00,72.11,72.27,72.0,72.14,84249.0,68.6788,68.8312,68.5741,68.7074,84249.0
2023-12-22 15:00:00,72.16,72.26,72.01,72.11,99140.0,68.7265,68.8217,68.5836,68.6788,99140.0
2023-12-22 15:30:00,72.12,72.14,71.94,72.08,282232.0,68.6884,68.7074,68.5169,68.6503,282232.0
2023-12-26 09:30:00,72.05,72.05,71.64,71.65,59811.0,68.6217,68.6217,68.2312,68.2407,59811.0
2023-12-26 10:00:00,71.65,72.3,71.65,72.23,34296.0,68.2407,68.8598,68.2407,68.7931,34296.0
2023-12-26 10:30:00,72.26,72.36,72.1,72.18,18330.0,68.8217,68.9169,68.6693,68.7455,18330.0
2023-12-26 11:00:00,72.19,72.23,72.03,72.2,40583.0,68.755,68.7931,68.6026,68.7646,40583.0
2023-12-26 11:30:00,72.19,72.19,72.02,72.16,37673.0,68.755,68.755,68.5931,68.7265,37673.0
2023-12-26 12:00:00,72.18,72.19,71.94,71.97,24458.0,68.7455,68.755,68.5169,68.5455,24458.0
2023-12-26 12:30:00,71.97,72.1,71.86,72.04,31467.0,68.5455,68.6693,68.4407,68.6122,31467.0
2023-12-26 13:00:00,72.02,72.13,72.02,72.06,28463.0,68.5931,68.6979,68.5931,68.6312,28463.0
2023-12-26 13:30:00,72.06,72.11,71.98,72.01,68546.0,68.6312,68.6788,68.555,68.5836,68546.0
2023-12-26 14:00:00,72.01,72.1,71.93,72.08,60746.0,68.5836,68.6693,68.5074,68.6503,60746.0
2023-12-26 14:30:00,72.09,72.12,72.02,72.08,40216.0,68.6598,68.6884,68.5931,68.6503,40216.0
2023-12-26 15:00:00,72.08,72.14,71.91,72.07,56969.0,68.6503,68.7074,68.4884,68.6407,56969.0
2023-12-26 15:30:00,72.06,72.13,71.72,71.76,233081.0,68.6312,68.6979,68.3074,68.3455,233081.0
2023-12-27 09:30:00,71.68,72.26,71.62,71.8,65287.0,68.2693,68.8217,68.2122,68.3836,65287.0
2023-12-27 10:00:00,71.79,71.9,71.68,71.81,36630.0,68.3741,68.4788,68.2693,68.3931,36630.0
2023-12-27 10:30:00,71.84,71.98,71.7,71.71,75744.0,68.4217,68.555,68.2883,68.2979,75744.0
2023-12-27 11:00:00,71.74,71.77,71.41,71.5,47695.0,68.3264,68.355,68.0121,68.0979,47695.0
2023-12-27 11:30:00,71.5,71.63,71.48,71.56,28281.0,68.0979,68.2217,68.0788,68.155,28281.0
2023-12-27 12:00:00,71.55,71.61,71.5,71.5,28582.0,68.1455,68.2026,68.0979,68.0979,28582.0
2023-12-27 12:30:00,71.47,71.59,71.36,71.59,25840.0,68.0693,68.1836,67.9645,68.1836,25840.0
2023-12-27 13:00:00,71.59,71.86,71.57,71.76,46135.0,68.1836,68.4407,68.1645,68.3455,46135.0
2023-12-27 13:30:00,71.79,71.79,71.6,71.66,39251.0,68.3741,68.3741,68.1931,68.2502,39251.0
2023-12-27 14:00:00,71.62,71.65,71.51,71.52,111257.0,68.2122,68.2407,68.1074,68.1169,111257.0
2023-12-27 14:30:00,71.53,71.53,71.29,71.52,56375.0,68.1264,68.1264,67.8979,68.1169,56375.0
2023-12-27 15:00:00,71.53,71.56,71.41,71.45,66434.0,68.1264,68.155,68.0121,68.0502,66434.0
2023-12-27 15:30:00,71.45,71.77,71.39,71.7,260965.0,68.0502,68.355,67.9931,68.2883,260965.0
2023-12-28 09:30:00,71.5,72.27,71.47,72.23,29890.0,68.0979,68.8312,68.0693,68.7931,29890.0
2023-12-28 10:00:00,72.2,72.24,71.88,72.06,17536.0,68.7646,68.8027,68.4598,68.6312,17536.0
2023-12-28 10:30:00,72.06,72.24,72.0,72.08,16172.0,68.6312,68.8027,68.5741,68.6503,16172.0
2023-12-28 11:00:00,72.06,72.12,71.98,72.09,16747.0,68.6312,68.6884,68.555,68.6598,16747.0
2023-12-28 11:30:00,72.06,72.16,71.94,72.11,21055.0,68.6312,68.7265,68.5169,68.6788,21055.0
2023-12-28 12:00:00,72.1,72.2,72.04,72.19,32430.0,68.6693,68.7646,68.6122,68.755,32430.0
2023-12-28 12:30:00,72.17,72.4,72.14,72.35,83192.0,68.736,68.955,68.7074,68.9074,83192.0
2023-12-28 13:00:00,72.34,72.35,72.13,72.19,21174.0,68.8979,68.9074,68.6979,68.755,21174.0
2023-12-28 13:30:00,72.19,72.31,72.14,72.27,16119.0,68.755,68.8693,68.7074,68.8312,16119.0
2023-12-28 14:00:00,72.27,72.44,72.26,72.42,19495.0,68.8312,68.9931,68.8217,68.9741,19495.0
2023-12-28 14:30:00,72.43,72.44,72.31,72.33,24983.0,68.9836,68.9931,68.8693,68.8884,24983.0
2023-12-28 15:00:00,72.35,72.43,72.27,72.31,29525.0,68.9074,68.9836,68.8312,68.8693,29525.0
2023-12-28 15:30:00,72.32,72.47,72.23,72.31,152682.0,68.8788,69.0217,68.7931,68.8693,152682.0
2023-12-29 09:30:00,71.97,72.23,71.93,72.06,41080.0,68.5455,68.7931,68.5074,68.6312,41080.0
2023-12-29 10:00:00,72.06,72.32,72.06,72.27,39878.0,68.6312,68.8788,68.6312,68.8312,39878.0
2023-12-29 10:30:00,72.28,72.63,72.25,72.46,59903.0,68.8407,69.1741,68.8122,69.0122,59903.0
2023-12-29 11:00:00,72.45,72.54,72.19,72.2,34477.0,69.0027,69.0884,68.755,68.7646,34477.0
2023-12-29 11:30:00,72.18,72.23,71.94,72.0,21406.0,68.7455,68.7931,68.5169,68.5741,21406.0
2023-12-29 12:00:00,71.97,71.98,71.79,71.9,23988.0,68.5455,68.555,68.3741,68.4788,23988.0
2023-12-29 12:30:00,71.89,72.0,71.85,71.97,24123.0,68.4693,68.5741,68.4312,68.5455,24123.0
2023-12-29 13:00:00,71.98,71.99,71.78,71.83,32406.0,68.555,68.5645,68.3645,68.4122,32406.0
2023-12-29 13:30:00,71.83,71.91,71.77,71.78,27607.0,68.4122,68.4884,68.355,68.3645,27607.0
2023-12-29 14:00:00,71.79,71.97,71.77,71.89,31192.0,68.3741,68.5455,68.355,68.4693,31192.0
2023-12-29 14:30:00,71.89,72.01,71.87,71.98,39229.0,68.4693,68.5836,68.4503,68.555,39229.0
2023-12-29 15:00:00,71.98,72.1,71.95,72.08,42566.0,68.555,68.6693,68.5265,68.6503,42566.0
2023-12-29 15:30:00,72.08,72.4,72.06,72.35,181065.0,68.6503,68.955,68.6312,68.9074,181065.0
2024-01-02 09:30:00,72.13,73.4,71.82,73.33,66328.0,68.6979,69.9075,68.4026,69.8408,66328.0
2024-01-02 10:00:00,73.27,73.76,73.17,73.69,41210.0,69.7836,70.2503,69.6884,70.1837,41210.0
2024-01-02 10:30:00,73.73,73.85,73.51,73.67,29984.0,70.2218,70.336,70.0122,70.1646,29984.0
2024-01-02 11:00:00,73.7,73.86,73.54,73.59,107508.0,70.1932,70.3456,70.0408,70.0884,107508.0
2024-01-02 11:30:00,73.56,73.72,73.45,73.64,27428.0,70.0598,70.2122,69.9551,70.136,27428.0
2024-01-02 12:00:00,73.66,73.93,73.61,73.93,26390.0,70.1551,70.4122,70.1075,70.4122,26390.0
2024-01-02 12:30:00,73.92,73.97,73.77,73.92,21218.0,70.4027,70.4503,70.2599,70.4027,21218.0
2024-01-02 13:00:00,73.93,74.01,73.8,73.92,19717.0,70.4122,70.4884,70.2884,70.4027,19717.0
2024-01-02 13:30:00,73.87,73.98,73.74,73.89,22368.0,70.3551,70.4599,70.2313,70.3741,22368.0
2024-01-02 14:00:00,73.84,73.97,73.82,73.88,24128.0,70.3265,70.4503,70.3075,70.3646,24128.0
2024-01-02 14:30:00,73.89,73.99,73.76,73.9,30197.0,70.3741,70.4694,70.2503,70.3837,30197.0
2024-01-02 15:00:00,73.9,73.95,73.77,73.86,44546.0,70.3837,70.4313,70.2599,70.3456,44546.0
2024-01-02 15:30:00,73.87,74.01,73.59,73.98,285217.0,70.3551,70.4884,70.0884,70.4599,285217.0
2024-01-03 09:30:00,74.0,74.18,73.28,73.95,73043.0,70.4789,70.6503,69.7932,70.4313,73043.0
2024-01-03 10:00:00,74.0,74.24,73.84,74.03,77628.0,70.4789,70.7075,70.3265,70.5075,77628.0
2024-01-03 10:30:00,74.02,74.13,73.53,73.62,53624.0,70.498,70.6027,70.0313,70.117,53624.0
2024-01-03 11:00:00,73.64,73.77,73.5,73.5,38891.0,70.136,70.2599,70.0027,70.0027,38891.0
2024-01-03 11:30:00,73.51,73.84,73.47,73.74,26435.0,70.0122,70.3265,69.9741,70.2313,26435.0
2024-01-03 12:00:00,73.75,73.78,73.53,73.53,44828.0,70.2408,70.2694,70.0313,70.0313,44828.0
2024-01-03 12:30:00,73.53,73.62,73.19,73.19,99852.0,70.0313,70.117,69.7074,69.7074,99852.0
2024-01-03 13:00:00,73.22,73.35,73.21,73.35,52783.0,69.736,69.8598,69.7265,69.8598,52783.0
2024-01-03 13:30:00,73.36,73.44,73.2,73.36,47164.0,69.8694,69.9456,69.717,69.8694,47164.0
2024-01-03 14:00:00,73.35,73.76,73.28,73.65,48444.0,69.8598,70.2503,69.7932,70.1456,48444.0
2024-01-03 14:30:00,73.64,73.69,73.43,73.44,55460.0,70.136,70.1837,69.936,69.9456,55460.0
2024-01-03 15:00:00,73.41,73.42,73.17,73.24,80243.0,69.917,69.9265,69.6884,69.7551,80243.0
2024-01-03 15:30:00,73.25,73.7,73.2,73.67,361621.0,69.7646,70.1932,69.717,70.1646,361621.0
2024-01-04 09:30:00,73.37,74.02,73.18,73.83,57685.0,69.8789,70.498,69.6979,70.317,57685.0
2024-01-04 10:00:00,73.93,74.14,73.76,74.09,55042.0,70.4122,70.6122,70.2503,70.5646,55042.0
2024-01-04 10:30:00,74.09,74.39,73.97,74.28,54269.0,70.5646,70.8503,70.4503,70.7456,54269.0
2024-01-04 11:00:00,74.3,74.32,74.11,74.26,43305.0,70.7646,70.7837,70.5837,70.7265,43305.0
2024-01-04 11:30:00,74.27,74.33,74.18,74.25,45105.0,70.7361,70.7932,70.6503,70.717,45105.0
2024-01-04 12:00:00,74.26,74.31,74.08,74.13,24503.0,70.7265,70.7742,70.5551,70.6027,24503.0
2024-01-04 12:30:00,74.13,74.17,74.0,74.06,22371.0,70.6027,70.6408,70.4789,70.5361,22371.0
2024-01-04 13:00:00,74.07,74.1,73.84,73.88,39643.0,70.5456,70.5741,70.3265,70.3646,39643.0
2024-01-04 13:30:00,73.86,73.92,73.68,73.83,32960.0,70.3456,70.4027,70.1741,70.317,32960.0
2024-01-04 14:00:00,73.84,73.92,73.74,73.84,43673.0,70.3265,70.4027,70.2313,70.3265,43673.0
2024-01-04 14:30:00,73.84,74.04,73.79,73.96,48520.0,70.3265,70.517,70.2789,70.4408,48520.0
2024-01-04 15:00:00,73.97,74.04,73.86,73.91,60893.0,70.4503,70.517,70.3456,70.3932,60893.0
2024-01-04 15:30:00,73.91,74.02,73.78,73.91,269983.0,70.3932,70.498,70.2694,70.3932,269983.0
2024-01-05 09:30:00,73.84,73.89,73.42,73.84,37314.0,70.3265,70.3741,69.9265,70.3265,37314.0
2024-01-05 10:00:00,73.84,74.36,73.84,74.06,57283.0,70.3265,70.8218,70.3265,70.5361,57283.0
2024-01-05 10:30:00,74.08,74.2,73.85,74.06,32354.0,70.5551,70.6694,70.336,70.5361,32354.0
2024-01-05 11:00:00,74.08,74.32,73.99,74.02,49263.0,70.5551,70.7837,70.4694,70.498,49263.0
2024-01-05 11:30:00,74.02,74.07,73.64,73.71,30454.0,70.498,70.5456,70.136,70.2027,30454.0
2024-01-05 12:00:00,73.72,73.77,73.54,73.65,22072.0,70.2122,70.2599,70.0408,70.1456,22072.0
2024-01-05 12:30:00,73.65,73.67,73.5,73.54,25431.0,70.1456,70.1646,70.0027,70.0408,25431.0
2024-01-05 13:00:00,73.53,73.56,73.34,73.52,36338.0,70.0313,70.0598,69.8503,70.0217,36338.0
2024-01-05 13:30:00,73.53,73.65,73.39,73.65,32377.0,70.0313,70.1456,69.8979,70.1456,32377.0
2024-01-05 14:00:00,73.66,73.76,73.61,73.68,27355.0,70.1551,70.2503,70.1075,70.1741,27355.0
2024-01-05 14:30:00,73.67,73.85,73.62,73.64,30042.0,70.1646,70.336,70.117,70.136,30042.0
2024-01-05 15:00:00,73.63,73.78,73.59,73.68,57502.0,70.1265,70.2694,70.0884,70.1741,57502.0
2024-01-05 15:30:00,73.69,74.1,73.6,74.06,302466.0,70.1837,70.5741,70.0979,70.5361,302466.0
2024-01-08 09:30:00,73.86,73.93,73.59,73.71,49745.0,70.3456,70.4122,70.0884,70.2027,49745.0
2024-01-08 10:00:00,73.73,73.96,73.64,73.83,39737.0,70.2218,70.4408,70.136,70.317,39737.0
2024-01-08 10:30:00,73.87,73.93,73.71,73.91,25377.0,70.3551,70.4122,70.2027,70.3932,25377.0
2024-01-08 11:00:00,73.91,74.13,73.79,74.07,46949.0,70.3932,70.6027,70.2789,70.5456,46949.0
2024-01-08 11:30:00,74.08,74.21,73.92,74.15,34286.0,70.5551,70.6789,70.4027,70.6218,34286.0
2024-01-08 12:00:00,74.17,74.33,74.12,74.19,39924.0,70.6408,70.7932,70.5932,70.6599,39924.0
2024-01-08 12:30:00,74.18,74.29,74.14,74.28,43933.0,70.6503,70.7551,70.6122,70.7456,43933.0
2024-01-08 13:00:00,74.27,74.32,74.2,74.25,38763.0,70.7361,70.7837,70.6694,70.717,38763.0
2024-01-08 13:30:00,74.24,74.24,73.86,73.95,31793.0,70.7075,70.7075,70.3456,70.4313,31793.0
2024-01-08 14:00:00,73.94,74.12,73.84,74.04,29285.0,70.4218,70.5932,70.3265,70.517,29285.0
2024-01-08 14:30:00,74.05,74.33,74.05,74.3,48909.0,70.5265,70.7932,70.5265,70.7646,48909.0
2024-01-08 15:00:00,74.31,74.33,74.14,74.22,64503.0,70.7742,70.7932,70.6122,70.6884,64503.0
2024-01-08 15:30:00,74.22,74.75,74.15,74.67,340141.0,70.6884,71.1932,70.6218,71.117,340141.0
2024-01-09 09:30:00,74.33,74.69,73.8,74.53,47383.0,70.7932,71.1361,70.2884,70.9837,47383.0
2024-01-09 10:00:00,74.51,74.67,74.44,74.54,42403.0,70.9646,71.117,70.898,70.9932,42403.0
2024-01-09 10:30:00,74.55,74.74,74.42,74.47,40193.0,71.0027,71.1837,70.8789,70.9265,40193.0
2024-01-09 11:00:00,74.45,74.6,74.44,74.44,34398.0,70.9075,71.0504,70.898,70.898,34398.0
2024-01-09 11:30:00,74.47,74.56,74.38,74.53,28031.0,70.9265,71.0123,70.8408,70.9837,28031.0
2024-01-09 12:00:00,74.52,74.74,74.48,74.69,63407.0,70.9742,71.1837,70.9361,71.1361,63407.0
2024-01-09 12:30:00,74.71,74.75,74.58,74.6,31550.0,71.1551,71.1932,71.0313,71.0504,31550.0
2024-01-09 13:00:00,74.6,74.66,74.4,74.48,58395.0,71.0504,71.1075,70.8599,70.9361,58395.0
2024-01-09 13:30:00,74.48,74.55,74.27,74.52,175366.0,70.9361,71.0027,70.7361,70.9742,175366.0
2024-01-09 14:00:00,74.52,74.58,74.3,74.33,25854.0,70.9742,71.0313,70.7646,70.7932,25854.0
2024-01-09 14:30:00,74.34,74.34,74.14,74.27,28536.0,70.8027,70.8027,70.6122,70.7361,28536.0
2024-01-09 15:00:00,74.29,74.45,74.23,74.23,72998.0,70.7551,70.9075,70.698,70.698,72998.0
2024-01-09 15:30:00,74.22,74.32,73.97,74.02,284469.0,70.6884,70.7837,70.4503,70.498,284469.0
2024-01-10 09:30:00,73.86,74.24,73.77,74.13,118282.0,70.3456,70.7075,70.2599,70.6027,118282.0
2024-01-10 10:00:00,74.12,74.18,73.88,73.9,24227.0,70.5932,70.6503,70.3646,70.3837,24227.0
2024-01-10 10:30:00,73.89,74.05,73.85,74.01,26606.0,70.3741,70.5265,70.336,70.4884,26606.0
2024-01-10 11:00:00,74.02,74.09,73.88,73.88,21863.0,70.498,70.5646,70.3646,70.3646,21863.0
2024-01-10 11:30:00,73.88,73.97,73.78,73.97,12782.0,70.3646,70.4503,70.2694,70.4503,12782.0
2024-01-10 12:00:00,73.97,73.99,73.89,73.92,12283.0,70.4503,70.4694,70.3741,70.4027,12283.0
2024-01-10 12:30:00,73.94,74.07,73.91,73.99,21140.0,70.4218,70.5456,70.3932,70.4694,21140.0
2024-01-10 13:00:00,73.98,74.05,73.9,73.96,25832.0,70.4599,70.5265,70.3837,70.4408,25832.0
2024-01-10 13:30:00,73.97,74.03,73.84,74.0,25699.0,70.4503,70.5075,70.3265,70.4789,25699.0
2024-01-10 14:00:00,74.0,74.15,73.88,74.11,50055.0,70.4789,70.6218,70.3646,70.5837,50055.0
2024-01-10 14:30:00,74.12,74.26,74.09,74.21,89286.0,70.5932,70.7265,70.5646,70.6789,89286.0
2024-01-10 15:00:00,74.23,74.34,74.06,74.06,95860.0,70.698,70.8027,70.5361,70.5361,95860.0
2024-01-10 15:30:00,74.06,74.17,73.75,73.77,149752.0,70.5361,70.6408,70.2408,70.2599,149752.0
2024-01-11 09:30:00,73.45,73.45,72.65,72.73,40320.0,69.9551,69.9551,69.1931,69.2693,40320.0
2024-01-11 10:00:00,72.67,72.67,71.86,71.87,29247.0,69.2122,69.2122,68.4407,68.4503,29247.0
2024-01-11 10:30:00,71.86,72.13,71.77,71.82,21371.0,68.4407,68.6979,68.355,68.4026,21371.0
2024-01-11 11:00:00,71.82,71.83,71.49,71.71,43963.0,68.4026,68.4122,68.0883,68.2979,43963.0
2024-01-11 11:30:00,71.73,71.88,71.62,71.68,36024.0,68.3169,68.4598,68.2122,68.2693,36024.0
2024-01-11 12:00:00,71.75,72.03,71.75,71.95,68005.0,68.336,68.6026,68.336,68.5265,68005.0
2024-01-11 12:30:00,71.96,72.03,71.77,71.85,24677.0,68.536,68.6026,68.355,68.4312,24677.0
2024-01-11 13:00:00,71.83,71.88,71.69,71.76,30958.0,68.4122,68.4598,68.2788,68.3455,30958.0
2024-01-11 13:30:00,71.77,71.99,71.65,71.92,57523.0,68.355,68.5645,68.2407,68.4979,57523.0
2024-01-11 14:00:00,71.9,72.08,71.88,72.08,51353.0,68.4788,68.6503,68.4598,68.6503,51353.0
2024-01-11 14:30:00,72.06,72.21,72.0,72.14,59034.0,68.6312,68.7741,68.5741,68.7074,59034.0
2024-01-11 15:00:00,72.13,72.18,71.61,71.84,223390.0,68.6979,68.7455,68.2026,68.4217,223390.0
2024-01-11 15:30:00,71.84,72.39,71.79,72.2,327108.0,68.4217,68.9455,68.3741,68.7646,327108.0
2024-01-12 09:30:00,72.64,72.89,72.34,72.42,34475.0,69.1836,69.4217,68.8979,68.9741,34475.0
2024-01-12 10:00:00,72.41,72.41,72.05,72.21,89076.0,68.9646,68.9646,68.6217,68.7741,89076.0
2024-01-12 10:30:00,72.22,72.39,72.1,72.23,92626.0,68.7836,68.9455,68.6693,68.7931,92626.0
2024-01-12 11:00:00,72.23,72.42,72.23,72.41,47163.0,68.7931,68.9741,68.7931,68.9646,47163.0
2024-01-12 11:30:00,72.42,72.49,72.18,72.36,77638.0,68.9741,69.0408,68.7455,68.9169,77638.0
2024-01-12 12:00:00,72.37,72.43,72.28,72.4,44418.0,68.9265,68.9836,68.8407,68.955,44418.0
2024-01-12 12:30:00,72.4,72.4,72.25,72.28,34571.0,68.955,68.955,68.8122,68.8407,34571.0
2024-01-12 13:00:00,72.28,72.41,72.28,72.41,35674.0,68.8407,68.9646,68.8407,68.9646,35674.0
2024-01-12 13:30:00,72.41,72.41,72.19,72.19,46269.0,68.9646,68.9646,68.755,68.755,46269.0
2024-01-12 14:00:00,72.19,72.33,72.16,72.19,50679.0,68.755,68.8884,68.7265,68.755,50679.0
2024-01-12 14:30:00,72.2,72.22,71.95,71.99,59355.0,68.7646,68.7836,68.5265,68.5645,59355.0
2024-01-12 15:00:00,71.98,72.01,71.75,71.78,87780.0,68.555,68.5836,68.336,68.3645,87780.0
2024-01-12 15:30:00,71.78,71.98,71.69,71.9,346553.0,68.3645,68.555,68.2788,68.4788,346553.0
2024-01-16 09:30:00,71.53,71.6,71.14,71.26,38159.0,68.1264,68.1931,67.755,67.8693,38159.0
2024-01-16 10:00:00,71.31,71.48,71.04,71.18,31277.0,67.9169,68.0788,67.6598,67.7931,31277.0
2024-01-16 10:30:00,71.16,71.56,71.11,71.51,74632.0,67.774,68.155,67.7264,68.1074,74632.0
2024-01-16 11:00:00,71.49,71.74,71.3,71.58,76302.0,68.0883,68.3264,67.9074,68.1741,76302.0
2024-01-16 11:30:00,71.59,71.67,71.53,71.61,63993.0,68.1836,68.2598,68.1264,68.2026,63993.0
2024-01-16 12:00:00,71.6,71.68,71.54,71.56,27202.0,68.1931,68.2693,68.136,68.155,27202.0
2024-01-16 12:30:00,71.55,71.55,71.31,71.42,27625.0,68.1455,68.1455,67.9169,68.0217,27625.0
2024-01-16 13:00:00,71.4,71.6,71.4,71.48,20684.0,68.0026,68.1931,68.0026,68.0788,20684.0
2024-01-16 13:30:00,71.48,71.55,71.31,71.42,26526.0,68.0788,68.1455,67.9169,68.0217,26526.0
2024-01-16 14:00:00,71.42,71.47,71.17,71.17,20954.0,68.0217,68.0693,67.7836,67.7836,20954.0
2024-01-16 14:30:00,71.15,71.2,71.03,71.18,40014.0,67.7645,67.8121,67.6502,67.7931,40014.0
2024-01-16 15:00:00,71.17,71.18,70.94,71.09,66728.0,67.7836,67.7931,67.5645,67.7074,66728.0
2024-01-16 15:30:00,71.09,71.25,70.82,71.2,292312.0,67.7074,67.8598,67.4502,67.8121,292312.0
2024-01-17 09:30:00,71.04,71.91,70.89,71.91,73270.0,67.6598,68.4884,67.5169,68.4884,73270.0
2024-01-17 10:00:00,71.93,71.95,71.58,71.58,29090.0,68.5074,68.5265,68.1741,68.1741,29090.0
2024-01-17 10:30:00,71.59,71.63,71.43,71.63,45241.0,68.1836,68.2217,68.0312,68.2217,45241.0
2024-01-17 11:00:00,71.65,71.72,71.23,71.23,47468.0,68.2407,68.3074,67.8407,67.8407,47468.0
2024-01-17 11:30:00,71.23,71.35,70.92,71.06,51682.0,67.8407,67.955,67.5455,67.6788,51682.0
2024-01-17 12:00:00,71.03,71.05,70.82,70.85,26275.0,67.6502,67.6693,67.4502,67.4788,26275.0
2024-01-17 12:30:00,70.85,70.94,70.66,70.67,24982.0,67.4788,67.5645,67.2978,67.3074,24982.0
2024-01-17 13:00:00,70.66,70.71,70.25,70.26,25658.0,67.2978,67.3455,66.9073,66.9169,25658.0
2024-01-17 13:30:00,70.28,70.57,70.26,70.54,26105.0,66.9359,67.2121,66.9169,67.1835,26105.0
2024-01-17 14:00:00,70.53,70.59,70.4,70.47,88149.0,67.174,67.2312,67.0502,67.1169,88149.0
2024-01-17 14:30:00,70.46,70.55,70.33,70.36,66254.0,67.1073,67.1931,66.9835,67.0121,66254.0
2024-01-17 15:00:00,70.34,70.37,70.23,70.28,61476.0,66.9931,67.0216,66.8883,66.9359,61476.0
2024-01-17 15:30:00,70.29,70.41,70.19,70.32,245665.0,66.9454,67.0597,66.8502,66.974,245665.0
2024-01-18 09:30:00,69.87,69.9,69.39,69.49,108705.0,66.5454,66.574,66.0883,66.1835,108705.0
2024-01-18 10:00:00,69.49,69.66,69.12,69.37,126563.0,66.1835,66.3454,65.8311,66.0692,126563.0
2024-01-18 10:30:00,69.47,69.5,69.19,69.19,72513.0,66.1645,66.193,65.8978,65.8978,72513.0
2024-01-18 11:00:00,69.17,69.21,69.0,69.12,98272.0,65.8787,65.9168,65.7168,65.8311,98272.0
2024-01-18 11:30:00,69.11,69.41,69.09,69.32,51826.0,65.8216,66.1073,65.8025,66.0216,51826.0
2024-01-18 12:00:00,69.33,69.44,69.22,69.28,79699.0,66.0311,66.1359,65.9263,65.9835,79699.0
2024-01-18 12:30:00,69.27,69.45,69.2,69.45,64672.0,65.974,66.1454,65.9073,66.1454,64672.0
2024-01-18 13:00:00,69.46,69.49,69.24,69.31,41331.0,66.1549,66.1835,65.9454,66.0121,41331.0
2024-01-18 13:30:00,69.3,69.67,69.29,69.59,68867.0,66.0025,66.3549,65.993,66.2787,68867.0
2024-01-18 14:00:00,69.6,69.87,69.6,69.69,156921.0,66.2883,66.5454,66.2883,66.374,156921.0
2024-01-18 14:30:00,69.69,69.74,69.45,69.53,146913.0,66.374,66.4216,66.1454,66.2216,146913.0
2024-01-18 15:00:00,69.52,69.93,69.44,69.8,148775.0,66.2121,66.6026,66.1359,66.4788,148775.0
2024-01-18 15:30:00,69.81,69.86,69.59,69.61,269625.0,66.4883,66.5359,66.2787,66.2978,269625.0
2024-01-19 09:30:00,69.81,69.97,69.06,69.23,143250.0,66.4883,66.6407,65.774,65.9359,143250.0
2024-01-19 10:00:00,69.31,69.61,69.21,69.53,87070.0,66.0121,66.2978,65.9168,66.2216,87070.0
2024-01-19 10:30:00,69.52,69.61,69.36,69.55,159939.0,66.2121,66.2978,66.0597,66.2406,159939.0
2024-01-19 11:00:00,69.56,69.6,69.44,69.52,52709.0,66.2502,66.2883,66.1359,66.2121,52709.0
2024-01-19 11:30:00,69.52,69.52,69.19,69.36,41617.0,66.2121,66.2121,65.8978,66.0597,41617.0
2024-01-19 12:00:00,69.36,69.36,69.14,69.19,16947.0,66.0597,66.0597,65.8502,65.8978,16947.0
2024-01-19 12:30:00,69.17,69.29,69.02,69.04,28012.0,65.8787,65.993,65.7359,65.7549,28012.0
2024-01-19 13:00:00,69.05,69.22,68.94,69.2,78552.0,65.7644,65.9263,65.6597,65.9073,78552.0
2024-01-19 13:30:00,69.21,69.4,69.15,69.37,87077.0,65.9168,66.0978,65.8597,66.0692,87077.0
2024-01-19 14:00:00,69.4,69.53,69.27,69.42,87011.0,66.0978,66.2216,65.974,66.1168,87011.0
2024-01-19 14:30:00,69.45,69.49,69.21,69.24,83081.0,66.1454,66.1835,65.9168,65.9454,83081.0
2024-01-19 15:00:00,69.26,69.39,69.23,69.37,95454.0,65.9644,66.0883,65.9359,66.0692,95454.0
2024-01-19 15:30:00,69.37,69.39,69.12,69.3,372631.0,66.0692,66.0883,65.8311,66.0025,372631.0
2024-01-22 09:30:00,69.17,69.79,69.11,69.42,52199.0,65.8787,66.4692,65.8216,66.1168,52199.0
2024-01-22 10:00:00,69.39,69.7,69.16,69.61,94464.0,66.0883,66.3835,65.8692,66.2978,94464.0
2024-01-22 10:30:00,69.59,69.74,69.05,69.13,55642.0,66.2787,66.4216,65.7644,65.8406,55642.0
2024-01-22 11:00:00,69.13,69.13,68.94,68.98,25685.0,65.8406,65.8406,65.6597,65.6978,25685.0
2024-01-22 11:30:00,69.0,69.01,68.62,68.8,131561.0,65.7168,65.7263,65.3549,65.5263,131561.0
2024-01-22 12:00:00,68.8,69.02,68.8,68.89,24090.0,65.5263,65.7359,65.5263,65.6121,24090.0
2024-01-22 12:30:00,68.88,68.89,68.56,68.61,40648.0,65.6025,65.6121,65.2978,65.3454,40648.0
2024-01-22 13:00:00,68.61,68.69,68.52,68.67,55416.0,65.3454,65.4216,65.2597,65.4025,55416.0
2024-01-22 13:30:00,68.67,68.87,68.59,68.82,37746.0,65.4025,65.593,65.3263,65.5454,37746.0
2024-01-22 14:00:00,68.83,69.0,68.79,68.98,44611.0,65.5549,65.7168,65.5168,65.6978,44611.0
2024-01-22 14:30:00,68.95,69.1,68.89,69.04,52189.0,65.6692,65.8121,65.6121,65.7549,52189.0
2024-01-22 15:00:00,69.04,69.04,68.78,68.84,39775.0,65.7549,65.7549,65.5073,65.5644,39775.0
2024-01-22 15:30:00,68.83,68.92,68.66,68.84,243823.0,65.5549,65.6406,65.393,65.5644,243823.0
2024-01-23 09:30:00,68.82,69.26,68.36,68.66,48047.0,65.5454,65.9644,65.1073,65.393,48047.0
2024-01-23 10:00:00,68.67,69.14,68.67,68.94,62648.0,65.4025,65.8502,65.4025,65.6597,62648.0
2024-01-23 10:30:00,68.92,68.94,68.66,68.83,76807.0,65.6406,65.6597,65.393,65.5549,76807.0
2024-01-23 11:00:00,68.82,68.88,68.49,68.82,53985.0,65.5454,65.6025,65.2311,65.5454,53985.0
2024-01-23 11:30:00,68.81,68.96,68.8,68.88,50525.0,65.5359,65.6787,65.5263,65.6025,50525.0
2024-01-23 12:00:00,68.88,68.96,68.78,68.78,61275.0,65.6025,65.6787,65.5073,65.5073,61275.0
2024-01-23 12:30:00,68.8,69.07,68.8,68.93,117598.0,65.5263,65.7835,65.5263,65.6501,117598.0
2024-01-23 13:00:00,68.95,68.99,68.73,68.91,59439.0,65.6692,65.7073,65.4597,65.6311,59439.0
2024-01-23 13:30:00,68.92,69.03,68.78,68.99,63306.0,65.6406,65.7454,65.5073,65.7073,63306.0
2024-01-23 14:00:00,68.99,69.06,68.95,68.98,39496.0,65.7073,65.774,65.6692,65.6978,39496.0
2024-01-23 14:30:00,68.98,69.11,68.95,69.06,66765.0,65.6978,65.8216,65.6692,65.774,66765.0
2024-01-23 15:00:00,69.07,69.16,68.95,69.09,109762.0,65.7835,65.8692,65.6692,65.8025,109762.0
2024-01-23 15:30:00,69.08,69.1,68.81,69.02,338061.0,65.793,65.8121,65.5359,65.7359,338061.0
2024-01-24 09:30:00,69.5,69.67,68.64,68.83,99998.0,66.193,66.3549,65.3739,65.5549,99998.0
2024-01-24 10:00:00,68.79,68.91,68.29,68.31,59346.0,65.5168,65.6311,65.0406,65.0596,59346.0
2024-01-24 10:30:00,68.28,68.37,67.96,68.08,51574.0,65.0311,65.1168,64.7263,64.8406,51574.0
2024-01-24 11:00:00,68.1,68.23,68.02,68.03,58556.0,64.8596,64.9835,64.7834,64.793,58556.0
2024-01-24 11:30:00,68.03,68.17,67.77,67.85,40859.0,64.793,64.9263,64.5453,64.6215,40859.0
2024-01-24 12:00:00,67.84,68.02,67.76,67.86,33276.0,64.612,64.7834,64.5358,64.6311,33276.0
2024-01-24 12:30:00,67.85,68.04,67.81,68.0,29507.0,64.6215,64.8025,64.5834,64.7644,29507.0
2024-01-24 13:00:00,68.01,68.11,67.78,67.81,125894.0,64.7739,64.8692,64.5549,64.5834,125894.0
2024-01-24 13:30:00,67.8,67.92,67.7,67.85,28689.0,64.5739,64.6882,64.4787,64.6215,28689.0
2024-01-24 14:00:00,67.84,68.45,67.84,68.38,67509.0,64.612,65.193,64.612,65.1263,67509.0
2024-01-24 14:30:00,68.38,68.42,68.13,68.2,48215.0,65.1263,65.1644,64.8882,64.9549,48215.0
2024-01-24 15:00:00,68.19,68.37,68.13,68.13,80140.0,64.9454,65.1168,64.8882,64.8882,80140.0
2024-01-24 15:30:00,68.14,68.39,68.13,68.37,476844.0,64.8977,65.1358,64.8882,65.1168,476844.0
2024-01-25 09:30:00,68.81,69.63,68.81,69.58,104301.0,65.5359,66.3168,65.5359,66.2692,104301.0
2024-01-25 10:00:00,69.66,69.69,68.97,69.06,40465.0,66.3454,66.374,65.6882,65.774,40465.0
2024-01-25 10:30:00,69.03,69.14,68.73,68.82,94412.0,65.7454,65.8502,65.4597,65.5454,94412.0
2024-01-25 11:00:00,68.89,69.06,68.72,69.02,28241.0,65.6121,65.774,65.4501,65.7359,28241.0
2024-01-25 11:30:00,69.02,69.16,68.97,68.99,28729.0,65.7359,65.8692,65.6882,65.7073,28729.0
2024-01-25 12:00:00,68.98,68.98,68.83,68.98,36841.0,65.6978,65.6978,65.5549,65.6978,36841.0
2024-01-25 12:30:00,68.99,69.08,68.88,69.06,28443.0,65.7073,65.793,65.6025,65.774,28443.0
2024-01-25 13:00:00,69.08,69.38,69.08,69.23,29843.0,65.793,66.0787,65.793,65.9359,29843.0
2024-01-25 13:30:00,69.24,69.5,69.22,69.47,30008.0,65.9454,66.193,65.9263,66.1645,30008.0
2024-01-25 14:00:00,69.48,69.65,69.42,69.48,29519.0,66.174,66.3359,66.1168,66.174,29519.0
2024-01-25 14:30:00,69.49,69.49,69.29,69.37,29139.0,66.1835,66.1835,65.993,66.0692,29139.0
2024-01-25 15:00:00,69.37,69.52,69.31,69.47,38837.0,66.0692,66.2121,66.0121,66.1645,38837.0
2024-01-25 15:30:00,69.46,69.73,69.43,69.72,218724.0,66.1549,66.4121,66.1264,66.4026,218724.0
2024-01-26 09:30:00,69.95,70.23,69.64,69.85,115696.0,66.6216,66.8883,66.3264,66.5264,115696.0
2024-01-26 10:00:00,69.82,69.95,69.69,69.7,153994.0,66.4978,66.6216,66.374,66.3835,153994.0
2024-01-26 10:30:00,69.67,69.99,69.67,69.88,105624.0,66.3549,66.6597,66.3549,66.5549,105624.0
2024-01-26 11:00:00,69.87,69.87,69.6,69.76,120037.0,66.5454,66.5454,66.2883,66.4407,120037.0
2024-01-26 11:30:00,69.75,69.77,69.63,69.67,39374.0,66.4311,66.4502,66.3168,66.3549,39374.0
2024-01-26 12:00:00,69.7,69.7,69.33,69.53,42487.0,66.3835,66.3835,66.0311,66.2216,42487.0
2024-01-26 12:30:00,69.52,69.57,69.21,69.22,550613.0,66.2121,66.2597,65.9168,65.9263,550613.0
2024-01-26 13:00:00,69.2,69.22,69.07,69.11,39466.0,65.9073,65.9263,65.7835,65.8216,39466.0
2024-01-26 13:30:00,69.11,69.28,69.06,69.26,540789.0,65.8216,65.9835,65.774,65.9644,540789.0
2024-01-26 14:00:00,69.25,69.26,69.06,69.06,36899.0,65.9549,65.9644,65.774,65.774,36899.0
2024-01-26 14:30:00,69.08,69.21,69.03,69.21,23152.0,65.793,65.9168,65.7454,65.9168,23152.0
2024-01-26 15:00:00,69.21,69.34,69.21,69.33,71002.0,65.9168,66.0406,65.9168,66.0311,71002.0
2024-01-26 15:30:00,69.34,69.52,69.29,69.49,164967.0,66.0406,66.2121,65.993,66.1835,164967.0
2024-01-29 09:30:00,69.62,69.62,69.21,69.47,54251.0,66.3073,66.3073,65.9168,66.1645,54251.0
2024-01-29 10:00:00,69.43,69.51,69.2,69.21,37915.0,66.1264,66.2026,65.9073,65.9168,37915.0
2024-01-29 10:30:00,69.21,69.48,69.13,69.41,45922.0,65.9168,66.174,65.8406,66.1073,45922.0
2024-01-29 11:00:00,69.41,69.75,69.41,69.72,31656.0,66.1073,66.4311,66.1073,66.4026,31656.0
2024-01-29 11:30:00,69.71,69.72,69.56,69.61,55877.0,66.393,66.4026,66.2502,66.2978,55877.0
2024-01-29 12:00:00,69.6,69.7,69.54,69.68,43938.0,66.2883,66.3835,66.2311,66.3645,43938.0
2024-01-29 12:30:00,69.69,69.77,69.5,69.58,88906.0,66.374,66.4502,66.193,66.2692,88906.0
2024-01-29 13:00:00,69.58,69.69,69.53,69.6,76712.0,66.2692,66.374,66.2216,66.2883,76712.0
2024-01-29 13:30:00,69.61,69.7,69.53,69.62,83532.0,66.2978,66.3835,66.2216,66.3073,83532.0
2024-01-29 14:00:00,69.59,69.75,69.53,69.7,54728.0,66.2787,66.4311,66.2216,66.3835,54728.0
2024-01-29 14:30:00,69.7,69.75,69.64,69.7,28850.0,66.3835,66.4311,66.3264,66.3835,28850.0
2024-01-29 15:00:00,69.71,70.12,69.71,70.03,59896.0,66.393,66.7835,66.393,66.6978,59896.0
2024-01-29 15:30:00,70.04,70.1,69.76,69.78,237891.0,66.7073,66.7645,66.4407,66.4597,237891.0
2024-01-30 09:30:00,69.65,69.65,69.01,69.24,74204.0,66.3359,66.3359,65.7263,65.9454,74204.0
2024-01-30 10:00:00,69.2,69.2,68.75,68.8,741319.0,65.9073,65.9073,65.4787,65.5263,741319.0
2024-01-30 10:30:00,68.82,69.24,68.79,69.14,60751.0,65.5454,65.9454,65.5168,65.8502,60751.0
2024-01-30 11:00:00,69.1,69.39,69.1,69.24,60942.0,65.8121,66.0883,65.8121,65.9454,60942.0
2024-01-30 11:30:00,69.24,69.56,69.22,69.56,44054.0,65.9454,66.2502,65.9263,66.2502,44054.0
2024-01-30 12:00:00,69.56,69.73,69.52,69.66,37679.0,66.2502,66.4121,66.2121,66.3454,37679.0
2024-01-30 12:30:00,69.63,69.71,69.55,69.68,30660.0,66.3168,66.393,66.2406,66.3645,30660.0
2024-01-30 13:00:00,69.67,69.86,69.65,69.76,40867.0,66.3549,66.5359,66.3359,66.4407,40867.0
2024-01-30 13:30:00,69.77,70.05,69.76,70.05,34296.0,66.4502,66.7169,66.4407,66.7169,34296.0
2024-01-30 14:00:00,70.06,70.49,70.06,70.4,52516.0,66.7264,67.1359,66.7264,67.0502,52516.0
2024-01-30 14:30:00,70.39,70.41,70.07,70.1,34183.0,67.0407,67.0597,66.7359,66.7645,34183.0
2024-01-30 15:00:00,70.1,70.1,69.75,69.83,93012.0,66.7645,66.7645,66.4311,66.5073,93012.0
2024-01-30 15:30:00,69.81,70.11,69.73,70.03,227410.0,66.4883,66.774,66.4121,66.6978,227410.0
2024-01-31 09:30:00,70.73,70.81,69.66,69.73,52591.0,67.3645,67.4407,66.3454,66.4121,52591.0
2024-01-31 10:00:00,69.77,70.42,69.73,70.4,46721.0,66.4502,67.0693,66.4121,67.0502,46721.0
2024-01-31 10:30:00,70.39,70.61,70.34,70.46,32979.0,67.0407,67.2502,66.9931,67.1073,32979.0
2024-01-31 11:00:00,70.5,70.5,70.17,70.17,36695.0,67.1454,67.1454,66.8311,66.8311,36695.0
2024-01-31 11:30:00,70.17,70.28,70.05,70.23,26884.0,66.8311,66.9359,66.7169,66.8883,26884.0
2024-01-31 12:00:00,70.2,70.32,70.13,70.31,35366.0,66.8597,66.974,66.793,66.9645,35366.0
2024-01-31 12:30:00,70.28,70.31,70.16,70.16,25917.0,66.9359,66.9645,66.8216,66.8216,25917.0
2024-01-31 13:00:00,70.16,70.16,69.92,70.06,39371.0,66.8216,66.8216,66.593,66.7264,39371.0
2024-01-31 13:30:00,70.09,70.18,70.0,70.03,36917.0,66.755,66.8407,66.6692,66.6978,36917.0
2024-01-31 14:00:00,70.07,70.07,69.78,69.86,29405.0,66.7359,66.7359,66.4597,66.5359,29405.0
2024-01-31 14:30:00,69.84,70.18,69.57,69.59,52364.0,66.5168,66.8407,66.2597,66.2787,52364.0
2024-01-31 15:00:00,69.59,69.79,69.15,69.62,78965.0,66.2787,66.4692,65.8597,66.3073,78965.0
2024-01-31 15:30:00,69.62,69.89,69.45,69.53,280960.0,66.3073,66.5645,66.1454,66.2216,280960.0
2024-02-01 09:30:00,69.23,69.65,68.83,69.61,78315.0,65.9359,66.3359,65.5549,66.2978,78315.0
2024-02-01 10:00:00,69.59,69.94,69.49,69.92,84351.0,66.2787,66.6121,66.1835,66.593,84351.0
2024-02-01 10:30:00,69.92,70.3,69.9,70.23,129920.0,66.593,66.955,66.574,66.8883,129920.0
2024-02-01 11:00:00,70.24,70.3,69.9,69.98,162599.0,66.8978,66.955,66.574,66.6502,162599.0
2024-02-01 11:30:00,70.0,70.59,70.0,70.42,51838.0,66.6692,67.2312,66.6692,67.0693,51838.0
2024-02-01 12:00:00,70.43,70.62,70.36,70.51,29840.0,67.0788,67.2597,67.0121,67.155,29840.0
2024-02-01 12:30:00,70.48,70.82,70.4,70.78,36725.0,67.1264,67.4502,67.0502,67.4121,36725.0
2024-02-01 13:00:00,70.77,70.81,70.63,70.69,119515.0,67.4026,67.4407,67.2693,67.3264,119515.0
2024-02-01 13:30:00,70.7,70.83,70.64,70.76,40974.0,67.3359,67.4597,67.2788,67.3931,40974.0
2024-02-01 14:00:00,70.77,70.86,70.34,70.46,119011.0,67.4026,67.4883,66.9931,67.1073,119011.0
2024-02-01 14:30:00,70.47,70.48,70.27,70.41,50376.0,67.1169,67.1264,66.9264,67.0597,50376.0
2024-02-01 15:00:00,70.42,70.49,70.28,70.48,196356.0,67.0693,67.1359,66.9359,67.1264,196356.0
2024-02-01 15:30:00,70.49,70.73,70.38,70.72,292367.0,67.1359,67.3645,67.0312,67.355,292367.0
2024-02-02 09:30:00,69.94,70.12,69.41,69.76,106370.0,66.6121,66.7835,66.1073,66.4407,106370.0
2024-02-02 10:00:00,69.84,69.84,69.47,69.79,84127.0,66.5168,66.5168,66.1645,66.4692,84127.0
2024-02-02 10:30:00,69.79,69.85,69.53,69.72,55113.0,66.4692,66.5264,66.2216,66.4026,55113.0
2024-02-02 11:00:00,69.74,69.76,69.41,69.63,99732.0,66.4216,66.4407,66.1073,66.3168,99732.0
2024-02-02 11:30:00,69.66,69.95,69.43,69.49,95570.0,66.3454,66.6216,66.1264,66.1835,95570.0
2024-02-02 12:00:00,69.52,69.52,69.12,69.25,51701.0,66.2121,66.2121,65.8311,65.9549,51701.0
2024-02-02 12:30:00,69.25,69.39,69.1,69.37,44096.0,65.9549,66.0883,65.8121,66.0692,44096.0
2024-02-02 13:00:00,69.35,69.61,69.35,69.51,39983.0,66.0502,66.2978,66.0502,66.2026,39983.0
2024-02-02 13:30:00,69.53,69.62,69.45,69.53,29980.0,66.2216,66.3073,66.1454,66.2216,29980.0
2024-02-02 14:00:00,69.55,69.88,69.55,69.81,47797.0,66.2406,66.5549,66.2406,66.4883,47797.0
2024-02-02 14:30:00,69.83,69.99,69.8,69.97,35399.0,66.5073,66.6597,66.4788,66.6407,35399.0
2024-02-02 15:00:00,69.97,70.16,69.95,70.16,47948.0,66.6407,66.8216,66.6216,66.8216,47948.0
2024-02-02 15:30:00,70.17,70.18,69.4,69.4,279621.0,66.8311,66.8407,66.0978,66.0978,279621.0
2024-02-05 09:30:00,68.81,68.82,68.05,68.81,65550.0,65.5359,65.5454,64.812,65.5359,65550.0
2024-02-05 10:00:00,68.74,68.79,68.3,68.5,38357.0,65.4692,65.5168,65.0501,65.2406,38357.0
2024-02-05 10:30:00,68.49,68.79,68.46,68.67,33324.0,65.2311,65.5168,65.2025,65.4025,33324.0
2024-02-05 11:00:00,68.67,68.88,68.64,68.84,20463.0,65.4025,65.6025,65.3739,65.5644,20463.0
2024-02-05 11:30:00,68.85,68.86,68.62,68.63,15243.0,65.574,65.5835,65.3549,65.3644,15243.0
2024-02-05 12:00:00,68.64,68.64,68.42,68.42,87706.0,65.3739,65.3739,65.1644,65.1644,87706.0
2024-02-05 12:30:00,68.44,68.51,68.33,68.44,68719.0,65.1835,65.2501,65.0787,65.1835,68719.0
2024-02-05 13:00:00,68.39,68.46,68.25,68.25,15034.0,65.1358,65.2025,65.0025,65.0025,15034.0
2024-02-05 13:30:00,68.27,68.42,68.24,68.42,27112.0,65.0216,65.1644,64.993,65.1644,27112.0
2024-02-05 14:00:00,68.41,68.45,68.3,68.34,43471.0,65.1549,65.193,65.0501,65.0882,43471.0
2024-02-05 14:30:00,68.34,68.41,68.25,68.3,1028525.0,65.0882,65.1549,65.0025,65.0501,1028525.0
2024-02-05 15:00:00,68.29,68.66,68.29,68.6,55470.0,65.0406,65.393,65.0406,65.3359,55470.0
2024-02-05 15:30:00,68.63,68.84,67.85,67.96,278139.0,65.3644,65.5644,64.6215,64.7263,278139.0
2024-02-06 09:30:00,67.72,68.1,67.54,67.96,38516.0,64.4977,64.8596,64.3263,64.7263,38516.0
2024-02-06 10:00:00,67.98,68.28,67.93,68.2,25664.0,64.7454,65.0311,64.6977,64.9549,25664.0
2024-02-06 10:30:00,68.23,68.55,68.2,68.22,109138.0,64.9835,65.2882,64.9549,64.9739,109138.0
2024-02-06 11:00:00,68.25,68.45,68.14,68.41,81161.0,65.0025,65.193,64.8977,65.1549,81161.0
2024-02-06 11:30:00,68.42,68.43,68.23,68.33,109152.0,65.1644,65.1739,64.9835,65.0787,109152.0
2024-02-06 12:00:00,68.33,68.6,68.29,68.59,146679.0,65.0787,65.3359,65.0406,65.3263,146679.0
2024-02-06 12:30:00,68.57,68.67,68.49,68.51,40057.0,65.3073,65.4025,65.2311,65.2501,40057.0
2024-02-06 13:00:00,68.5,68.62,68.42,68.54,65301.0,65.2406,65.3549,65.1644,65.2787,65301.0
2024-02-06 13:30:00,68.54,68.72,68.52,68.69,72989.0,65.2787,65.4501,65.2597,65.4216,72989.0
2024-02-06 14:00:00,68.69,68.7,68.47,68.52,70958.0,65.4216,65.4311,65.212,65.2597,70958.0
2024-02-06 14:30:00,68.51,68.51,68.28,68.43,76205.0,65.2501,65.2501,65.0311,65.1739,76205.0
2024-02-06 15:00:00,68.42,68.6,68.4,68.52,121196.0,65.1644,65.3359,65.1454,65.2597,121196.0
2024-02-06 15:30:00,68.53,68.54,68.32,68.39,318023.0,65.2692,65.2787,65.0692,65.1358,318023.0
2024-02-07 09:30:00,68.58,68.69,67.94,68.1,20030.0,65.3168,65.4216,64.7073,64.8596,20030.0
2024-02-07 10:00:00,68.09,68.23,67.98,68.19,51102.0,64.8501,64.9835,64.7454,64.9454,51102.0
2024-02-07 10:30:00,68.22,68.27,67.88,68.09,74067.0,64.9739,65.0216,64.6501,64.8501,74067.0
2024-02-07 11:00:00,68.15,68.15,67.85,67.89,37054.0,64.9073,64.9073,64.6215,64.6596,37054.0
2024-02-07 11:30:00,67.91,68.17,67.89,68.17,127020.0,64.6787,64.9263,64.6596,64.9263,127020.0
2024-02-07 12:00:00,68.16,68.23,68.1,68.14,25157.0,64.9168,64.9835,64.8596,64.8977,25157.0
2024-02-07 12:30:00,68.13,68.2,68.06,68.06,21693.0,64.8882,64.9549,64.8215,64.8215,21693.0
2024-02-07 13:00:00,68.05,68.26,68.05,68.19,35582.0,64.812,65.012,64.812,64.9454,35582.0
2024-02-07 13:30:00,68.19,68.29,68.12,68.23,34750.0,64.9454,65.0406,64.8787,64.9835,34750.0
2024-02-07 14:00:00,68.23,68.44,68.23,68.31,71541.0,64.9835,65.1835,64.9835,65.0596,71541.0
2024-02-07 14:30:00,68.32,68.59,68.28,68.58,55960.0,65.0692,65.3263,65.0311,65.3168,55960.0
2024-02-07 15:00:00,68.58,68.6,68.4,68.47,64274.0,65.3168,65.3359,65.1454,65.212,64274.0
2024-02-07 15:30:00,68.47,68.69,68.41,68.69,262908.0,65.212,65.4216,65.1549,65.4216,262908.0
2024-02-08 09:30:00,68.26,68.26,67.83,67.89,32583.0,65.012,65.012,64.6025,64.6596,32583.0
2024-02-08 10:00:00,67.92,68.33,67.92,68.3,27531.0,64.6882,65.0787,64.6882,65.0501,27531.0
2024-02-08 10:30:00,68.27,68.27,67.97,68.03,143725.0,65.0216,65.0216,64.7358,64.793,143725.0
2024-02-08 11:00:00,68.08,68.08,67.78,67.81,39331.0,64.8406,64.8406,64.5549,64.5834,39331.0
2024-02-08 11:30:00,67.81,67.93,67.77,67.88,27552.0,64.5834,64.6977,64.5453,64.6501,27552.0
2024-02-08 12:00:00,67.89,67.89,67.49,67.54,113864.0,64.6596,64.6596,64.2787,64.3263,113864.0
2024-02-08 12:30:00,67.54,67.7,67.5,67.51,62912.0,64.3263,64.4787,64.2882,64.2977,62912.0
2024-02-08 13:00:00,67.51,67.74,67.43,67.47,58427.0,64.2977,64.5168,64.2215,64.2596,58427.0
2024-02-08 13:30:00,67.47,67.53,67.32,67.48,47341.0,64.2596,64.3168,64.1168,64.2691,47341.0
2024-02-08 14:00:00,67.49,67.79,67.49,67.71,33546.0,64.2787,64.5644,64.2787,64.4882,33546.0
2024-02-08 14:30:00,67.72,67.85,67.68,67.78,40828.0,64.4977,64.6215,64.4596,64.5549,40828.0
2024-02-08 15:00:00,67.79,67.8,67.55,67.7,38319.0,64.5644,64.5739,64.3358,64.4787,38319.0
2024-02-08 15:30:00,67.69,67.97,67.65,67.92,229034.0,64.4692,64.7358,64.4311,64.6882,229034.0
2024-02-09 09:30:00,67.75,68.12,67.54,67.72,43889.0,64.5263,64.8787,64.3263,64.4977,43889.0
2024-02-09 10:00:00,67.77,68.14,67.73,67.89,36613.0,64.5453,64.8977,64.5072,64.6596,36613.0
2024-02-09 10:30:00,67.89,67.97,67.78,67.91,39119.0,64.6596,64.7358,64.5549,64.6787,39119.0
2024-02-09 11:00:00,67.89,67.97,67.8,67.84,23040.0,64.6596,64.7358,64.5739,64.612,23040.0
2024-02-09 11:30:00,67.85,67.88,67.65,67.66,25204.0,64.6215,64.6501,64.4311,64.4406,25204.0
2024-02-09 12:00:00,67.65,67.91,67.65,67.9,19836.0,64.4311,64.6787,64.4311,64.6692,19836.0
2024-02-09 12:30:00,67.89,67.97,67.81,67.97,26273.0,64.6596,64.7358,64.5834,64.7358,26273.0
2024-02-09 13:00:00,67.95,67.97,67.84,67.86,50134.0,64.7168,64.7358,64.612,64.6311,50134.0
2024-02-09 13:30:00,67.87,67.88,67.81,67.87,189400.0,64.6406,64.6501,64.5834,64.6406,189400.0
2024-02-09 14:00:00,67.88,68.24,67.87,68.24,71515.0,64.6501,64.993,64.6406,64.993,71515.0
2024-02-09 14:30:00,68.25,68.75,68.25,68.71,109354.0,65.0025,65.4787,65.0025,65.4406,109354.0
2024-02-09 15:00:00,68.72,68.82,68.59,68.6,136251.0,65.4501,65.5454,65.3263,65.3359,136251.0
2024-02-09 15:30:00,68.6,68.84,68.49,68.69,339115.0,65.3359,65.5644,65.2311,65.4216,339115.0
2024-02-12 09:30:00,68.76,68.92,68.49,68.69,33221.0,65.4882,65.6406,65.2311,65.4216,33221.0
2024-02-12 10:00:00,68.69,68.8,68.58,68.64,37783.0,65.4216,65.5263,65.3168,65.3739,37783.0
2024-02-12 10:30:00,68.65,68.66,68.26,68.43,43617.0,65.3835,65.393,65.012,65.1739,43617.0
2024-02-12 11:00:00,68.42,68.84,68.39,68.83,30305.0,65.1644,65.5644,65.1358,65.5549,30305.0
2024-02-12 11:30:00,68.85,69.03,68.82,69.03,23308.0,65.574,65.7454,65.5454,65.7454,23308.0
2024-02-12 12:00:00,69.02,69.11,68.97,69.1,22175.0,65.7359,65.8216,65.6882,65.8121,22175.0
2024-02-12 12:30:00,69.07,69.07,68.96,69.05,16023.0,65.7835,65.7835,65.6787,65.7644,16023.0
2024-02-12 13:00:00,69.06,69.27,69.05,69.27,25153.0,65.774,65.974,65.7644,65.974,25153.0
2024-02-12 13:30:00,69.25,69.38,69.18,69.2,32105.0,65.9549,66.0787,65.8883,65.9073,32105.0
2024-02-12 14:00:00,69.2,69.23,69.1,69.11,32652.0,65.9073,65.9359,65.8121,65.8216,32652.0
2024-02-12 14:30:00,69.09,69.19,69.04,69.12,27899.0,65.8025,65.8978,65.7549,65.8311,27899.0
2024-02-12 15:00:00,69.13,69.21,68.97,69.04,90285.0,65.8406,65.9168,65.6882,65.7549,90285.0
2024-02-12 15:30:00,69.05,69.21,68.93,69.19,248600.0,65.7644,65.9168,65.6501,65.8978,248600.0
2024-02-13 09:30:00,69.12,69.35,68.22,68.22,46848.0,65.8311,66.0502,64.9739,64.9739,46848.0
2024-02-13 10:00:00,68.24,68.33,67.64,67.75,49199.0,64.993,65.0787,64.4215,64.5263,49199.0
2024-02-13 10:30:00,67.74,67.74,67.05,67.22,77043.0,64.5168,64.5168,63.8596,64.0215,77043.0
2024-02-13 11:00:00,67.24,67.58,67.03,67.49,47689.0,64.0406,64.3644,63.8406,64.2787,47689.0
2024-02-13 11:30:00,67.56,67.7,67.43,67.64,73660.0,64.3453,64.4787,64.2215,64.4215,73660.0
2024-02-13 12:00:00,67.66,67.74,67.58,67.67,26949.0,64.4406,64.5168,64.3644,64.4501,26949.0
2024-02-13 12:30:00,67.66,67.9,67.58,67.87,29764.0,64.4406,64.6692,64.3644,64.6406,29764.0
2024-02-13 13:00:00,67.85,67.86,67.69,67.77,44387.0,64.6215,64.6311,64.4692,64.5453,44387.0
2024-02-13 13:30:00,67.76,67.77,67.57,67.67,48998.0,64.5358,64.5453,64.3549,64.4501,48998.0
2024-02-13 14:00:00,67.69,67.8,67.63,67.63,49071.0,64.4692,64.5739,64.412,64.412,49071.0
2024-02-13 14:30:00,67.64,67.74,67.53,67.64,52224.0,64.4215,64.5168,64.3168,64.4215,52224.0
2024-02-13 15:00:00,67.64,67.95,67.56,67.93,106427.0,64.4215,64.7168,64.3453,64.6977,106427.0
2024-02-13 15:30:00,67.92,68.32,67.89,68.27,349087.0,64.6882,65.0692,64.6596,65.0216,349087.0
2024-02-14 09:30:00,68.38,68.65,67.95,68.18,34497.0,65.1263,65.3835,64.7168,64.9358,34497.0
2024-02-14 10:00:00,68.23,68.37,67.68,68.24,65741.0,64.9835,65.1168,64.4596,64.993,65741.0
2024-02-14 10:30:00,68.23,68.3,68.01,68.27,27047.0,64.9835,65.0501,64.7739,65.0216,27047.0
2024-02-14 11:00:00,68.27,68.5,68.21,68.47,33474.0,65.0216,65.2406,64.9644,65.212,33474.0
2024-02-14 11:30:00,68.49,68.5,68.2,68.22,39076.0,65.2311,65.2406,64.9549,64.9739,39076.0
2024-02-14 12:00:00,68.2,68.25,68.06,68.23,46445.0,64.9549,65.0025,64.8215,64.9835,46445.0
2024-02-14 12:30:00,68.23,68.36,68.14,68.36,44937.0,64.9835,65.1073,64.8977,65.1073,44937.0
2024-02-14 13:00:00,68.37,68.63,68.37,68.57,47926.0,65.1168,65.3644,65.1168,65.3073,47926.0
2024-02-14 13:30:00,68.57,68.61,68.37,68.4,35482.0,65.3073,65.3454,65.1168,65.1454,35482.0
2024-02-14 14:00:00,68.39,68.6,68.15,68.51,67089.0,65.1358,65.3359,64.9073,65.2501,67089.0
2024-02-14 14:30:00,68.52,68.62,68.45,68.53,40776.0,65.2597,65.3549,65.193,65.2692,40776.0
2024-02-14 15:00:00,68.53,68.81,68.46,68.63,52625.0,65.2692,65.5359,65.2025,65.3644,52625.0
2024-02-14 15:30:00,68.62,68.65,68.42,68.6,152232.0,65.3549,65.3835,65.1644,65.3359,152232.0
2024-02-15 09:30:00,68.8,70.08,68.62,69.86,121242.0,65.5263,66.7454,65.3549,66.5359,121242.0
2024-02-15 10:00:00,69.88,69.91,69.28,69.64,174942.0,66.5549,66.5835,65.9835,66.3264,174942.0
2024-02-15 10:30:00,69.64,69.64,69.03,69.12,353888.0,66.3264,66.3264,65.7454,65.8311,353888.0
2024-02-15 11:00:00,69.15,69.46,68.89,68.89,49842.0,65.8597,66.1549,65.6121,65.6121,49842.0
2024-02-15 11:30:00,68.9,69.02,68.83,69.0,100814.0,65.6216,65.7359,65.5549,65.7168,100814.0
2024-02-15 12:00:00,69.0,69.24,69.0,69.12,30389.0,65.7168,65.9454,65.7168,65.8311,30389.0
2024-02-15 12:30:00,69.12,69.18,68.97,69.14,54521.0,65.8311,65.8883,65.6882,65.8502,54521.0
2024-02-15 13:00:00,69.15,69.6,69.14,69.57,184435.0,65.8597,66.2883,65.8502,66.2597,184435.0
2024-02-15 13:30:00,69.6,69.65,69.43,69.58,158028.0,66.2883,66.3359,66.1264,66.2692,158028.0
2024-02-15 14:00:00,69.56,69.66,69.48,69.61,34173.0,66.2502,66.3454,66.174,66.2978,34173.0
2024-02-15 14:30:00,69.61,69.65,69.44,69.51,90736.0,66.2978,66.3359,66.1359,66.2026,90736.0
2024-02-15 15:00:00,69.5,69.54,69.35,69.45,52157.0,66.193,66.2311,66.0502,66.1454,52157.0
2024-02-15 15:30:00,69.44,69.63,69.16,69.58,338251.0,66.1359,66.3168,65.8692,66.2692,338251.0
2024-02-16 09:30:00,69.48,69.48,68.6,69.21,90777.0,66.174,66.174,65.3359,65.9168,90777.0
2024-02-16 10:00:00,69.22,69.52,69.18,69.4,56904.0,65.9263,66.2121,65.8883,66.0978,56904.0
2024-02-16 10:30:00,69.36,69.55,69.26,69.55,56703.0,66.0597,66.2406,65.9644,66.2406,56703.0
2024-02-16 11:00:00,69.54,69.67,69.45,69.64,42850.0,66.2311,66.3549,66.1454,66.3264,42850.0
2024-02-16 11:30:00,69.63,69.75,69.56,69.62,29463.0,66.3168,66.4311,66.2502,66.3073,29463.0
2024-02-16 12:00:00,69.64,69.66,69.5,69.59,25846.0,66.3264,66.3454,66.193,66.2787,25846.0
2024-02-16 12:30:00,69.59,69.83,69.54,69.8,61753.0,66.2787,66.5073,66.2311,66.4788,61753.0
2024-02-16 13:00:00,69.77,69.88,69.74,69.78,102896.0,66.4502,66.5549,66.4216,66.4597,102896.0
2024-02-16 13:30:00,69.78,69.78,69.6,69.71,47621.0,66.4597,66.4597,66.2883,66.393,47621.0
2024-02-16 14:00:00,69.71,69.96,69.65,69.91,87299.0,66.393,66.6311,66.3359,66.5835,87299.0
2024-02-16 14:30:00,69.92,70.08,69.82,69.93,103061.0,66.593,66.7454,66.4978,66.6026,103061.0
2024-02-16 15:00:00,69.94,69.98,69.63,69.86,105066.0,66.6121,66.6502,66.3168,66.5359,105066.0
2024-02-16 15:30:00,69.87,69.95,69.46,69.5,410285.0,66.5454,66.6216,66.1549,66.193,410285.0
2024-02-20 09:30:00,69.58,70.28,69.31,69.98,51856.0,66.2692,66.9359,66.0121,66.6502,51856.0
2024-02-20 10:00:00,70.08,70.58,70.02,70.55,58249.0,66.7454,67.2216,66.6883,67.1931,58249.0
2024-02-20 10:30:00,70.61,70.66,70.13,70.13,19629.0,67.2502,67.2978,66.793,66.793,19629.0
2024-02-20 11:00:00,70.15,70.26,70.08,70.16,23712.0,66.8121,66.9169,66.7454,66.8216,23712.0
2024-02-20 11:30:00,70.2,70.38,70.04,70.13,24694.0,66.8597,67.0312,66.7073,66.793,24694.0
2024-02-20 12:00:00,70.12,70.12,69.94,69.95,15595.0,66.7835,66.7835,66.6121,66.6216,15595.0
2024-02-20 12:30:00,69.93,70.35,69.92,70.35,36179.0,66.6026,67.0026,66.593,67.0026,36179.0
2024-02-20 13:00:00,70.35,70.52,70.23,70.33,59253.0,67.0026,67.1645,66.8883,66.9835,59253.0
2024-02-20 13:30:00,70.32,70.32,70.11,70.2,31476.0,66.974,66.974,66.774,66.8597,31476.0
2024-02-20 14:00:00,70.18,70.29,70.05,70.16,35463.0,66.8407,66.9454,66.7169,66.8216,35463.0
2024-02-20 14:30:00,70.14,70.26,70.04,70.23,50018.0,66.8026,66.9169,66.7073,66.8883,50018.0
2024-02-20 15:00:00,70.23,70.24,70.01,70.11,52386.0,66.8883,66.8978,66.6788,66.774,52386.0
2024-02-20 15:30:00,70.12,70.14,69.69,69.89,256272.0,66.7835,66.8026,66.374,66.5645,256272.0
2024-02-21 09:30:00,70.26,71.31,69.97,70.96,104640.0,66.9169,67.9169,66.6407,67.5836,104640.0
2024-02-21 10:00:00,70.92,70.99,70.57,70.96,43426.0,67.5455,67.6121,67.2121,67.5836,43426.0
2024-02-21 10:30:00,70.94,70.94,70.44,70.63,39765.0,67.5645,67.5645,67.0883,67.2693,39765.0
2024-02-21 11:00:00,70.63,70.82,70.58,70.8,37384.0,67.2693,67.4502,67.2216,67.4312,37384.0
2024-02-21 11:30:00,70.77,71.23,70.75,71.08,37836.0,67.4026,67.8407,67.3835,67.6978,37836.0
2024-02-21 12:00:00,71.09,71.34,71.09,71.27,41658.0,67.7074,67.9455,67.7074,67.8788,41658.0
2024-02-21 12:30:00,71.26,71.27,71.05,71.27,38623.0,67.8693,67.8788,67.6693,67.8788,38623.0
2024-02-21 13:00:00,71.28,71.28,71.01,71.2,31962.0,67.8883,67.8883,67.6312,67.8121,31962.0
2024-02-21 13:30:00,71.2,71.2,70.97,71.16,34120.0,67.8121,67.8121,67.5931,67.774,34120.0
2024-02-21 14:00:00,71.14,71.25,71.04,71.23,54864.0,67.755,67.8598,67.6598,67.8407,54864.0
2024-02-21 14:30:00,71.22,71.32,71.19,71.32,62704.0,67.8312,67.9264,67.8026,67.9264,62704.0
2024-02-21 15:00:00,71.34,71.38,71.09,71.33,97935.0,67.9455,67.9836,67.7074,67.936,97935.0
2024-02-21 15:30:00,71.32,71.55,71.26,71.4,763642.0,67.9264,68.1455,67.8693,68.0026,763642.0
2024-02-22 09:30:00,70.94,70.97,70.29,70.72,56038.0,67.5645,67.5931,66.9454,67.355,56038.0
2024-02-22 10:00:00,70.73,70.76,69.89,70.19,96132.0,67.3645,67.3931,66.5645,66.8502,96132.0
2024-02-22 10:30:00,70.18,70.49,70.15,70.41,54699.0,66.8407,67.1359,66.8121,67.0597,54699.0
2024-02-22 11:00:00,70.42,70.54,70.1,70.53,49275.0,67.0693,67.1835,66.7645,67.174,49275.0
2024-02-22 11:30:00,70.55,70.59,70.4,70.49,40275.0,67.1931,67.2312,67.0502,67.1359,40275.0
2024-02-22 12:00:00,70.49,70.76,70.48,70.71,63923.0,67.1359,67.3931,67.1264,67.3455,63923.0
2024-02-22 12:30:00,70.7,70.77,70.59,70.69,59146.0,67.3359,67.4026,67.2312,67.3264,59146.0
2024-02-22 13:00:00,70.69,70.9,70.57,70.88,35952.0,67.3264,67.5264,67.2121,67.5074,35952.0
2024-02-22 13:30:00,70.9,71.01,70.82,70.83,79019.0,67.5264,67.6312,67.4502,67.4597,79019.0
2024-02-22 14:00:00,70.83,71.13,70.83,71.06,103183.0,67.4597,67.7455,67.4597,67.6788,103183.0
2024-02-22 14:30:00,71.06,71.06,70.7,70.7,87099.0,67.6788,67.6788,67.3359,67.3359,87099.0
2024-02-22 15:00:00,70.71,70.92,70.71,70.76,68524.0,67.3455,67.5455,67.3455,67.3931,68524.0
2024-02-22 15:30:00,70.76,70.94,70.52,70.74,347941.0,67.3931,67.5645,67.1645,67.374,347941.0
2024-02-23 09:30:00,70.94,72.0,70.47,71.49,98186.0,67.5645,68.5741,67.1169,68.0883,98186.0
2024-02-23 10:00:00,71.49,72.34,71.18,71.87,133965.0,68.0883,68.8979,67.7931,68.4503,133965.0
2024-02-23 10:30:00,71.97,72.38,71.77,72.16,82916.0,68.5455,68.936,68.355,68.7265,82916.0
2024-02-23 11:00:00,72.15,72.24,71.91,72.09,66740.0,68.7169,68.8027,68.4884,68.6598,66740.0
2024-02-23 11:30:00,72.08,72.11,71.6,71.64,49605.0,68.6503,68.6788,68.1931,68.2312,49605.0
2024-02-23 12:00:00,71.63,71.76,71.54,71.63,54212.0,68.2217,68.3455,68.136,68.2217,54212.0
2024-02-23 12:30:00,71.63,71.65,71.37,71.41,58216.0,68.2217,68.2407,67.974,68.0121,58216.0
2024-02-23 13:00:00,71.42,71.69,71.34,71.69,60890.0,68.0217,68.2788,67.9455,68.2788,60890.0
2024-02-23 13:30:00,71.68,71.84,71.48,71.7,84353.0,68.2693,68.4217,68.0788,68.2883,84353.0
2024-02-23 14:00:00,71.73,71.78,71.45,71.57,112286.0,68.3169,68.3645,68.0502,68.1645,112286.0
2024-02-23 14:30:00,71.58,72.15,71.58,72.07,89516.0,68.1741,68.7169,68.1741,68.6407,89516.0
2024-02-23 15:00:00,72.08,72.17,71.84,72.11,116414.0,68.6503,68.736,68.4217,68.6788,116414.0
2024-02-23 15:30:00,72.12,72.12,71.46,71.58,504054.0,68.6884,68.6884,68.0598,68.1741,504054.0
2024-02-26 09:30:00,71.35,71.39,70.5,71.12,56170.0,67.955,67.9931,67.1454,67.7359,56170.0
2024-02-26 10:00:00,71.15,71.17,70.5,70.73,41175.0,67.7645,67.7836,67.1454,67.3645,41175.0
2024-02-26 10:30:00,70.73,70.94,70.65,70.67,50579.0,67.3645,67.5645,67.2883,67.3074,50579.0
2024-02-26 11:00:00,70.69,70.74,70.57,70.72,42402.0,67.3264,67.374,67.2121,67.355,42402.0
2024-02-26 11:30:00,70.73,70.93,70.7,70.8,75495.0,67.3645,67.555,67.3359,67.4312,75495.0
2024-02-26 12:00:00,70.81,70.91,70.79,70.88,43704.0,67.4407,67.5359,67.4216,67.5074,43704.0
2024-02-26 12:30:00,70.88,70.94,70.75,70.88,80633.0,67.5074,67.5645,67.3835,67.5074,80633.0
2024-02-26 13:00:00,70.9,71.03,70.84,70.91,56467.0,67.5264,67.6502,67.4693,67.5359,56467.0
2024-02-26 13:30:00,70.9,70.9,70.51,70.51,52204.0,67.5264,67.5264,67.155,67.155,52204.0
2024-02-26 14:00:00,70.53,70.56,70.28,70.34,56491.0,67.174,67.2026,66.9359,66.9931,56491.0
2024-02-26 14:30:00,70.35,70.6,70.35,70.56,52974.0,67.0026,67.2407,67.0026,67.2026,52974.0
2024-02-26 15:00:00,70.55,70.7,70.49,70.68,65195.0,67.1931,67.3359,67.1359,67.3169,65195.0
2024-02-26 15:30:00,70.68,70.92,70.62,70.73,288718.0,67.3169,67.5455,67.2597,67.3645,288718.0
2024-02-27 09:30:00,71.1,71.31,70.7,71.09,93938.0,67.7169,67.9169,67.3359,67.7074,93938.0
2024-02-27 10:00:00,71.1,71.47,70.9,71.33,26350.0,67.7169,68.0693,67.5264,67.936,26350.0
2024-02-27 10:30:00,71.33,71.58,71.23,71.33,27700.0,67.936,68.1741,67.8407,67.936,27700.0
2024-02-27 11:00:00,71.33,71.39,71.18,71.34,22589.0,67.936,67.9931,67.7931,67.9455,22589.0
2024-02-27 11:30:00,71.33,71.46,71.26,71.43,23577.0,67.936,68.0598,67.8693,68.0312,23577.0
2024-02-27 12:00:00,71.4,71.44,71.18,71.21,24687.0,68.0026,68.0407,67.7931,67.8217,24687.0
2024-02-27 12:30:00,71.22,71.43,71.2,71.37,30830.0,67.8312,68.0312,67.8121,67.974,30830.0
2024-02-27 13:00:00,71.35,71.63,71.27,71.53,62378.0,67.955,68.2217,67.8788,68.1264,62378.0
2024-02-27 13:30:00,71.41,71.47,71.31,71.34,50197.0,68.0121,68.0693,67.9169,67.9455,50197.0
2024-02-27 14:00:00,71.32,71.4,71.21,71.24,26795.0,67.9264,68.0026,67.8217,67.8502,26795.0
2024-02-27 14:30:00,71.23,71.28,71.15,71.26,32155.0,67.8407,67.8883,67.7645,67.8693,32155.0
2024-02-27 15:00:00,71.27,71.33,71.18,71.19,34346.0,67.8788,67.936,67.7931,67.8026,34346.0
2024-02-27 15:30:00,71.16,71.48,71.14,71.31,249667.0,67.774,68.0788,67.755,67.9169,249667.0
2024-02-28 09:30:00,71.34,71.66,71.06,71.66,40623.0,67.9455,68.2502,67.6788,68.2502,40623.0
2024-02-28 10:00:00,71.67,71.82,71.55,71.69,46762.0,68.2598,68.4026,68.1455,68.2788,46762.0
2024-02-28 10:30:00,71.69,71.86,71.43,71.63,30872.0,68.2788,68.4407,68.0312,68.2217,30872.0
2024-02-28 11:00:00,71.58,71.7,71.33,71.35,50355.0,68.1741,68.2883,67.936,67.955,50355.0
2024-02-28 11:30:00,71.29,71.48,71.22,71.41,26449.0,67.8979,68.0788,67.8312,68.0121,26449.0
2024-02-28 12:00:00,71.4,71.58,71.4,71.51,24451.0,68.0026,68.1741,68.0026,68.1074,24451.0
2024-02-28 12:30:00,71.48,71.62,71.47,71.52,35162.0,68.0788,68.2122,68.0693,68.1169,35162.0
2024-02-28 13:00:00,71.5,71.62,71.45,71.56,25064.0,68.0979,68.2122,68.0502,68.155,25064.0
2024-02-28 13:30:00,71.57,71.65,71.52,71.6,29666.0,68.1645,68.2407,68.1169,68.1931,29666.0
2024-02-28 14:00:00,71.6,71.64,71.5,71.55,36046.0,68.1931,68.2312,68.0979,68.1455,36046.0
2024-02-28 14:30:00,71.53,71.53,71.35,71.45,32151.0,68.1264,68.1264,67.955,68.0502,32151.0
2024-02-28 15:00:00,71.45,71.54,71.42,71.53,48241.0,68.0502,68.136,68.0217,68.1264,48241.0
2024-02-28 15:30:00,71.53,71.62,71.43,71.51,196940.0,68.1264,68.2122,68.0312,68.1074,196940.0
2024-02-29 09:30:00,71.78,72.31,71.43,71.97,28365.0,68.3645,68.8693,68.0312,68.5455,28365.0
2024-02-29 10:00:00,71.95,72.13,71.66,71.78,34656.0,68.5265,68.6979,68.2502,68.3645,34656.0
2024-02-29 10:30:00,71.78,71.88,71.49,71.8,28205.0,68.3645,68.4598,68.0883,68.3836,28205.0
2024-02-29 11:00:00,71.84,71.97,71.61,71.7,22938.0,68.4217,68.5455,68.2026,68.2883,22938.0
2024-02-29 11:30:00,71.68,71.72,71.49,71.54,26015.0,68.2693,68.3074,68.0883,68.136,26015.0
2024-02-29 12:00:00,71.54,71.62,71.29,71.3,94128.0,68.136,68.2122,67.8979,67.9074,94128.0
2024-02-29 12:30:00,71.29,71.42,71.22,71.37,52070.0,67.8979,68.0217,67.8312,67.974,52070.0
2024-02-29 13:00:00,71.38,71.52,71.26,71.45,83612.0,67.9836,68.1169,67.8693,68.0502,83612.0
2024-02-29 13:30:00,71.42,71.6,71.39,71.54,100802.0,68.0217,68.1931,67.9931,68.136,100802.0
2024-02-29 14:00:00,71.55,71.68,71.38,71.51,132020.0,68.1455,68.2693,67.9836,68.1074,132020.0
2024-02-29 14:30:00,71.5,71.63,71.43,71.48,72044.0,68.0979,68.2217,68.0312,68.0788,72044.0
2024-02-29 15:00:00,71.49,71.76,71.49,71.64,99549.0,68.0883,68.3455,68.0883,68.2312,99549.0
2024-02-29 15:30:00,71.65,71.68,71.17,71.17,569510.0,68.2407,68.2693,67.7836,67.7836,569510.0
2024-03-01 09:30:00,71.02,71.02,69.81,70.0,56380.0,67.6407,67.6407,66.4883,66.6692,56380.0
2024-03-01 10:00:00,70.05,70.72,69.86,70.7,68043.0,66.7169,67.355,66.5359,67.3359,68043.0
2024-03-01 10:30:00,70.72,71.07,70.71,71.0,52314.0,67.355,67.6883,67.3455,67.6217,52314.0
2024-03-01 11:00:00,71.01,71.1,70.65,70.68,51500.0,67.6312,67.7169,67.2883,67.3169,51500.0
2024-03-01 11:30:00,70.63,70.84,70.55,70.78,57124.0,67.2693,67.4693,67.1931,67.4121,57124.0
2024-03-01 12:00:00,70.78,70.82,70.71,70.74,40728.0,67.4121,67.4502,67.3455,67.374,40728.0
2024-03-01 12:30:00,70.74,70.91,70.74,70.78,44075.0,67.374,67.5359,67.374,67.4121,44075.0
2024-03-01 13:00:00,70.78,70.78,70.55,70.74,42045.0,67.4121,67.4121,67.1931,67.374,42045.0
2024-03-01 13:30:00,70.74,70.78,70.59,70.63,46029.0,67.374,67.4121,67.2312,67.2693,46029.0
2024-03-01 14:00:00,70.63,70.99,70.62,70.98,45140.0,67.2693,67.6121,67.2597,67.6026,45140.0
2024-03-01 14:30:00,70.98,71.22,70.95,71.15,68511.0,67.6026,67.8312,67.574,67.7645,68511.0
2024-03-01 15:00:00,71.14,71.23,71.01,71.14,65477.0,67.755,67.8407,67.6312,67.755,65477.0
2024-03-01 15:30:00,71.16,71.39,70.99,71.32,238493.0,67.774,67.9931,67.6121,67.9264,238493.0
2024-03-04 09:30:00,70.7,71.6,70.7,71.47,49303.0,67.3359,68.1931,67.3359,68.0693,49303.0
2024-03-04 10:00:00,71.45,71.55,71.12,71.48,45556.0,68.0502,68.1455,67.7359,68.0788,45556.0
2024-03-04 10:30:00,71.48,71.97,71.44,71.88,47458.0,68.0788,68.5455,68.0407,68.4598,47458.0
2024-03-04 11:00:00,71.89,72.41,71.85,72.15,53591.0,68.4693,68.9646,68.4312,68.7169,53591.0
2024-03-04 11:30:00,72.16,72.45,72.12,72.38,45514.0,68.7265,69.0027,68.6884,68.936,45514.0
2024-03-04 12:00:00,72.38,72.69,72.38,72.65,126298.0,68.936,69.2312,68.936,69.1931,126298.0
2024-03-04 12:30:00,72.63,72.63,72.42,72.49,42482.0,69.1741,69.1741,68.9741,69.0408,42482.0
2024-03-04 13:00:00,72.49,72.5,72.3,72.34,47118.0,69.0408,69.0503,68.8598,68.8979,47118.0
2024-03-04 13:30:00,72.34,72.34,72.12,72.16,57560.0,68.8979,68.8979,68.6884,68.7265,57560.0
2024-03-04 14:00:00,72.17,72.29,72.04,72.22,54378.0,68.736,68.8503,68.6122,68.7836,54378.0
2024-03-04 14:30:00,72.24,72.42,72.19,72.33,69822.0,68.8027,68.9741,68.755,68.8884,69822.0
2024-03-04 15:00:00,72.33,72.5,72.33,72.48,76375.0,68.8884,69.0503,68.8884,69.0312,76375.0
2024-03-04 15:30:00,72.49,72.95,72.48,72.71,340372.0,69.0408,69.4789,69.0312,69.2503,340372.0
2024-03-05 09:30:00,72.96,73.42,72.89,73.04,74153.0,69.4884,69.9265,69.4217,69.5646,74153.0
2024-03-05 10:00:00,73.11,73.67,73.03,73.56,146844.0,69.6313,70.1646,69.5551,70.0598,146844.0
2024-03-05 10:30:00,73.63,73.81,73.51,73.51,313155.0,70.1265,70.2979,70.0122,70.0122,313155.0
2024-03-05 11:00:00,73.51,73.53,72.84,72.97,69495.0,70.0122,70.0313,69.3741,69.4979,69495.0
2024-03-05 11:30:00,72.96,73.08,72.73,72.73,97314.0,69.4884,69.6027,69.2693,69.2693,97314.0
2024-03-05 12:00:00,72.73,72.83,72.47,72.48,82690.0,69.2693,69.3646,69.0217,69.0312,82690.0
2024-03-05 12:30:00,72.46,72.75,72.39,72.71,93951.0,69.0122,69.2884,68.9455,69.2503,93951.0
2024-03-05 13:00:00,72.72,72.92,72.69,72.92,56579.0,69.2598,69.4503,69.2312,69.4503,56579.0
2024-03-05 13:30:00,72.9,72.92,72.64,72.75,58591.0,69.4312,69.4503,69.1836,69.2884,58591.0
2024-03-05 14:00:00,72.76,72.82,72.61,72.82,46996.0,69.2979,69.3551,69.155,69.3551,46996.0
2024-03-05 14:30:00,72.82,72.82,72.31,72.35,44325.0,69.3551,69.3551,68.8693,68.9074,44325.0
2024-03-05 15:00:00,72.31,72.39,72.09,72.09,84783.0,68.8693,68.9455,68.6598,68.6598,84783.0
2024-03-05 15:30:00,72.1,72.34,71.96,72.17,350037.0,68.6693,68.8979,68.536,68.736,350037.0
2024-03-06 09:30:00,72.81,73.25,72.44,73.09,49656.0,69.3455,69.7646,68.9931,69.6122,49656.0
2024-03-06 10:00:00,73.07,73.3,72.84,73.02,34432.0,69.5932,69.8122,69.3741,69.5455,34432.0
2024-03-06 10:30:00,72.99,73.07,72.79,72.99,20522.0,69.517,69.5932,69.3265,69.517,20522.0
2024-03-06 11:00:00,72.93,73.22,72.93,73.18,60001.0,69.4598,69.736,69.4598,69.6979,60001.0
2024-03-06 11:30:00,73.21,73.29,73.11,73.21,38715.0,69.7265,69.8027,69.6313,69.7265,38715.0
2024-03-06 12:00:00,73.22,73.5,73.16,73.41,51761.0,69.736,70.0027,69.6789,69.917,51761.0
2024-03-06 12:30:00,73.4,73.63,73.36,73.41,25874.0,69.9075,70.1265,69.8694,69.917,25874.0
2024-03-06 13:00:00,73.4,73.5,73.34,73.42,28917.0,69.9075,70.0027,69.8503,69.9265,28917.0
2024-03-06 13:30:00,73.42,73.43,73.08,73.19,44625.0,69.9265,69.936,69.6027,69.7074,44625.0
2024-03-06 14:00:00,73.2,73.28,72.94,73.04,33934.0,69.717,69.7932,69.4693,69.5646,33934.0
2024-03-06 14:30:00,73.05,73.25,72.94,73.22,38937.0,69.5741,69.7646,69.4693,69.736,38937.0
2024-03-06 15:00:00,73.21,73.26,73.08,73.17,45877.0,69.7265,69.7741,69.6027,69.6884,45877.0
2024-03-06 15:30:00,73.15,73.38,73.09,73.11,207759.0,69.6694,69.8884,69.6122,69.6313,207759.0
2024-03-07 09:30:00,73.67,73.76,73.13,73.29,57529.0,70.1646,70.2503,69.6503,69.8027,57529.0
2024-03-07 10:00:00,73.31,73.55,73.19,73.27,40819.0,69.8217,70.0503,69.7074,69.7836,40819.0
2024-03-07 10:30:00,73.27,73.39,73.13,73.35,37078.0,69.7836,69.8979,69.6503,69.8598,37078.0
2024-03-07 11:00:00,73.32,73.39,73.14,73.22,35583.0,69.8313,69.8979,69.6598,69.736,35583.0
2024-03-07 11:30:00,73.21,73.26,73.06,73.1,30829.0,69.7265,69.7741,69.5836,69.6217,30829.0
2024-03-07 12:00:00,73.09,73.12,72.94,72.98,31534.0,69.6122,69.6408,69.4693,69.5074,31534.0
2024-03-07 12:30:00,72.99,73.17,72.96,73.07,38164.0,69.517,69.6884,69.4884,69.5932,38164.0
2024-03-07 13:00:00,73.06,73.17,72.93,72.96,30493.0,69.5836,69.6884,69.4598,69.4884,30493.0
2024-03-07 13:30:00,72.97,73.12,72.9,73.1,34235.0,69.4979,69.6408,69.4312,69.6217,34235.0
2024-03-07 14:00:00,73.1,73.19,72.92,73.04,44774.0,69.6217,69.7074,69.4503,69.5646,44774.0
2024-03-07 14:30:00,73.03,73.1,72.98,73.1,35729.0,69.5551,69.6217,69.5074,69.6217,35729.0
2024-03-07 15:00:00,73.09,73.2,73.01,73.16,44010.0,69.6122,69.717,69.536,69.6789,44010.0
2024-03-07 15:30:00,73.17,73.25,73.02,73.06,194960.0,69.6884,69.7646,69.5455,69.5836,194960.0
2024-03-08 09:30:00,73.13,73.6,72.69,73.08,45366.0,69.6503,70.0979,69.2312,69.6027,45366.0
2024-03-08 10:00:00,73.05,73.06,72.5,72.61,35276.0,69.5741,69.5836,69.0503,69.155,35276.0
2024-03-08 10:30:00,72.61,72.85,72.54,72.63,47746.0,69.155,69.3836,69.0884,69.1741,47746.0
2024-03-08 11:00:00,72.62,73.14,72.52,73.14,63344.0,69.1646,69.6598,69.0693,69.6598,63344.0
2024-03-08 11:30:00,73.16,73.37,72.93,73.01,55423.0,69.6789,69.8789,69.4598,69.536,55423.0
2024-03-08 12:00:00,73.02,73.3,73.02,73.1,43056.0,69.5455,69.8122,69.5455,69.6217,43056.0
2024-03-08 12:30:00,73.09,73.24,72.98,73.15,46257.0,69.6122,69.7551,69.5074,69.6694,46257.0
2024-03-08 13:00:00,73.16,73.35,73.1,73.3,71048.0,69.6789,69.8598,69.6217,69.8122,71048.0
2024-03-08 13:30:00,73.3,73.33,73.04,73.12,55363.0,69.8122,69.8408,69.5646,69.6408,55363.0
2024-03-08 14:00:00,73.11,73.23,73.05,73.15,42025.0,69.6313,69.7455,69.5741,69.6694,42025.0
2024-03-08 14:30:00,73.15,73.17,72.95,73.1,61022.0,69.6694,69.6884,69.4789,69.6217,61022.0
2024-03-08 15:00:00,73.11,73.12,72.88,72.92,88537.0,69.6313,69.6408,69.4122,69.4503,88537.0
2024-03-08 15:30:00,72.91,73.12,72.86,73.01,191628.0,69.4408,69.6408,69.3932,69.536,191628.0
2024-03-11 09:30:00,73.08,73.89,73.08,73.56,42653.0,69.6027,70.3741,69.6027,70.0598,42653.0
2024-03-11 10:00:00,73.56,73.66,73.26,73.43,39671.0,70.0598,70.1551,69.7741,69.936,39671.0
2024-03-11 10:30:00,73.41,73.43,73.04,73.42,63048.0,69.917,69.936,69.5646,69.9265,63048.0
2024-03-11 11:00:00,73.4,73.49,73.28,73.48,59255.0,69.9075,69.9932,69.7932,69.9836,59255.0
2024-03-11 11:30:00,73.48,73.59,73.41,73.45,38630.0,69.9836,70.0884,69.917,69.9551,38630.0
2024-03-11 12:00:00,73.45,73.61,73.42,73.51,35690.0,69.9551,70.1075,69.9265,70.0122,35690.0
2024-03-11 12:30:00,73.5,73.62,73.46,73.49,34161.0,70.0027,70.117,69.9646,69.9932,34161.0
2024-03-11 13:00:00,73.48,73.65,73.48,73.64,45706.0,69.9836,70.1456,69.9836,70.136,45706.0
2024-03-11 13:30:00,73.64,73.65,73.54,73.57,73007.0,70.136,70.1456,70.0408,70.0694,73007.0
2024-03-11 14:00:00,73.58,73.6,73.27,73.33,43654.0,70.0789,70.0979,69.7836,69.8408,43654.0
2024-03-11 14:30:00,73.37,73.57,73.36,73.56,99285.0,69.8789,70.0694,69.8694,70.0598,99285.0
2024-03-11 15:00:00,73.56,73.61,73.36,73.42,86357.0,70.0598,70.1075,69.8694,69.9265,86357.0
2024-03-11 15:30:00,73.41,73.69,73.36,73.65,239419.0,69.917,70.1837,69.8694,70.1456,239419.0
2024-03-12 09:30:00,72.65,73.23,72.4,73.06,70319.0,69.8342,70.3917,69.5939,70.2283,70319.0
2024-03-12 10:00:00,73.07,73.25,72.94,73.17,45187.0,70.2379,70.4109,70.1129,70.334,45187.0
2024-03-12 10:30:00,73.11,73.2,72.87,73.02,57259.0,70.2763,70.3629,70.0456,70.1898,57259.0
2024-03-12 11:00:00,73.05,73.11,72.67,72.7,130157.0,70.2187,70.2763,69.8534,69.8822,130157.0
2024-03-12 11:30:00,72.69,72.84,72.5,72.54,96224.0,69.8726,70.0168,69.69,69.7284,96224.0
2024-03-12 12:00:00,72.54,72.54,72.15,72.16,30787.0,69.7284,69.7284,69.3536,69.3632,30787.0
2024-03-12 12:30:00,72.16,72.29,71.84,72.25,40208.0,69.3632,69.4881,69.0556,69.4497,40208.0
2024-03-12 13:00:00,72.25,72.26,72.09,72.15,39907.0,69.4497,69.4593,69.2959,69.3536,39907.0
2024-03-12 13:30:00,72.14,72.45,72.09,72.4,48753.0,69.3439,69.6419,69.2959,69.5939,48753.0
2024-03-12 14:00:00,72.39,72.4,72.24,72.27,51083.0,69.5843,69.5939,69.4401,69.4689,51083.0
2024-03-12 14:30:00,72.27,72.45,72.26,72.4,65209.0,69.4689,69.6419,69.4593,69.5939,65209.0
2024-03-12 15:00:00,72.4,72.5,72.33,72.47,72734.0,69.5939,69.69,69.5266,69.6612,72734.0
2024-03-12 15:30:00,72.47,72.48,72.2,72.33,209866.0,69.6612,69.6708,69.4016,69.5266,209866.0
2024-03-13 09:30:00,72.57,73.01,72.57,72.69,40502.0,69.7573,70.1802,69.7573,69.8726,40502.0
2024-03-13 10:00:00,72.72,72.86,72.49,72.5,19186.0,69.9015,70.036,69.6804,69.69,19186.0
2024-03-13 10:30:00,72.51,72.52,72.1,72.28,21638.0,69.6996,69.7092,69.3055,69.4785,21638.0
2024-03-13 11:00:00,72.27,72.44,72.17,72.37,27054.0,69.4689,69.6323,69.3728,69.565,27054.0
2024-03-13 11:30:00,72.33,72.49,72.28,72.32,33073.0,69.5266,69.6804,69.4785,69.517,33073.0
2024-03-13 12:00:00,72.31,72.34,72.2,72.27,20334.0,69.5074,69.5362,69.4016,69.4689,20334.0
2024-03-13 12:30:00,72.27,72.38,72.16,72.2,20228.0,69.4689,69.5746,69.3632,69.4016,20228.0
2024-03-13 13:00:00,72.2,72.37,72.11,72.32,31524.0,69.4016,69.565,69.3151,69.517,31524.0
2024-03-13 13:30:00,72.32,72.32,72.16,72.2,27275.0,69.517,69.517,69.3632,69.4016,27275.0
2024-03-13 14:00:00,72.2,72.27,72.1,72.1,36327.0,69.4016,69.4689,69.3055,69.3055,36327.0
2024-03-13 14:30:00,72.09,72.16,71.94,72.14,48665.0,69.2959,69.3632,69.1517,69.3439,48665.0
2024-03-13 15:00:00,72.14,72.36,72.1,72.19,56069.0,69.3439,69.5554,69.3055,69.392,56069.0
2024-03-13 15:30:00,72.19,72.47,72.19,72.4,212256.0,69.392,69.6612,69.392,69.5939,212256.0
2024-03-14 09:30:00,72.01,72.32,71.25,71.35,37378.0,69.219,69.517,68.4884,68.5846,37378.0
2024-03-14 10:00:00,71.28,71.71,71.28,71.36,27867.0,68.5173,68.9306,68.5173,68.5942,27867.0
2024-03-14 10:30:00,71.37,71.59,71.22,71.35,45458.0,68.6038,68.8153,68.4596,68.5846,45458.0
2024-03-14 11:00:00,71.33,71.42,71.25,71.35,29016.0,68.5653,68.6518,68.4884,68.5846,29016.0
2024-03-14 11:30:00,71.38,71.41,71.13,71.17,30219.0,68.6134,68.6422,68.3731,68.4115,30219.0
2024-03-14 12:00:00,71.19,71.33,71.15,71.28,22984.0,68.4308,68.5653,68.3923,68.5173,22984.0
2024-03-14 12:30:00,71.25,71.27,70.76,70.76,34479.0,68.4884,68.5077,68.0174,68.0174,34479.0
2024-03-14 13:00:00,70.77,70.92,70.76,70.79,31905.0,68.027,68.1712,68.0174,68.0463,31905.0
2024-03-14 13:30:00,70.8,70.93,70.66,70.93,41010.0,68.0559,68.1808,67.9213,68.1808,41010.0
2024-03-14 14:00:00,70.94,71.02,70.78,70.84,35630.0,68.1905,68.2674,68.0367,68.0943,35630.0
2024-03-14 14:30:00,70.84,70.95,70.73,70.83,57897.0,68.0943,68.2001,67.9886,68.0847,57897.0
2024-03-14 15:00:00,70.81,70.83,70.59,70.83,55116.0,68.0655,68.0847,67.854,68.0847,55116.0
2024-03-14 15:30:00,70.81,71.44,70.73,71.42,189141.0,68.0655,68.6711,67.9886,68.6518,189141.0
2024-03-15 09:30:00,70.8,72.1,70.8,71.68,600786.0,68.0559,69.3055,68.0559,68.9018,600786.0
2024-03-15 10:00:00,71.7,72.02,71.62,71.89,23202.0,68.921,69.2286,68.8441,69.1036,23202.0
2024-03-15 10:30:00,71.89,72.16,71.75,72.11,27891.0,69.1036,69.3632,68.9691,69.3151,27891.0
2024-03-15 11:00:00,72.11,72.13,71.71,72.03,36050.0,69.3151,69.3343,68.9306,69.2382,36050.0
2024-03-15 11:30:00,72.03,72.05,71.87,71.92,35609.0,69.2382,69.2574,69.0844,69.1325,35609.0
2024-03-15 12:00:00,71.91,71.96,71.73,71.84,36371.0,69.1229,69.1709,68.9498,69.0556,36371.0
2024-03-15 12:30:00,71.87,71.91,71.56,71.62,151702.0,69.0844,69.1229,68.7864,68.8441,151702.0
2024-03-15 13:00:00,71.6,71.85,71.57,71.73,347319.0,68.8249,69.0652,68.796,68.9498,347319.0
2024-03-15 13:30:00,71.75,71.78,71.51,71.64,38349.0,68.9691,68.9979,68.7384,68.8633,38349.0
2024-03-15 14:00:00,71.63,71.7,71.42,71.57,40031.0,68.8537,68.921,68.6518,68.796,40031.0
2024-03-15 14:30:00,71.57,71.66,71.46,71.61,51885.0,68.796,68.8825,68.6903,68.8345,51885.0
2024-03-15 15:00:00,71.62,71.65,71.42,71.63,65676.0,68.8441,68.8729,68.6518,68.8537,65676.0
2024-03-15 15:30:00,71.64,71.8,71.36,71.59,289425.0,68.8633,69.0171,68.5942,68.8153,289425.0
2024-03-18 09:30:00,71.53,71.74,71.32,71.66,33271.0,68.7576,68.9594,68.5557,68.8825,33271.0
2024-03-18 10:00:00,71.77,71.9,71.67,71.67,21763.0,68.9883,69.1132,68.8922,68.8922,21763.0
2024-03-18 10:30:00,71.65,71.73,71.4,71.56,23451.0,68.8729,68.9498,68.6326,68.7864,23451.0
2024-03-18 11:00:00,71.53,71.94,71.52,71.93,34178.0,68.7576,69.1517,68.748,69.1421,34178.0
2024-03-18 11:30:00,71.95,72.04,71.87,72.04,20962.0,69.1613,69.2478,69.0844,69.2478,20962.0
2024-03-18 12:00:00,72.04,72.06,71.95,72.0,30222.0,69.2478,69.267,69.1613,69.2094,30222.0
2024-03-18 12:30:00,72.01,72.23,71.9,72.22,23960.0,69.219,69.4305,69.1132,69.4208,23960.0
2024-03-18 13:00:00,72.23,72.31,72.09,72.14,14345.0,69.4305,69.5074,69.2959,69.3439,14345.0
2024-03-18 13:30:00,72.14,72.14,71.91,71.98,18486.0,69.3439,69.3439,69.1229,69.1901,18486.0
2024-03-18 14:00:00,71.96,72.0,71.81,71.91,49342.0,69.1709,69.2094,69.0267,69.1229,49342.0
2024-03-18 14:30:00,71.9,71.97,71.85,71.97,88622.0,69.1132,69.1805,69.0652,69.1805,88622.0
2024-03-18 15:00:00,71.98,72.11,71.96,71.96,161757.0,69.1901,69.3151,69.1709,69.1709,161757.0
2024-03-18 15:30:00,71.93,72.16,71.84,71.96,364091.0,69.1421,69.3632,69.0556,69.1709,364091.0
2024-03-19 09:30:00,72.0,72.67,71.85,72.55,30666.0,69.2094,69.8534,69.0652,69.738,30666.0
2024-03-19 10:00:00,72.56,72.56,72.01,72.06,19770.0,69.7477,69.7477,69.219,69.267,19770.0
2024-03-19 10:30:00,72.01,72.04,71.77,71.92,20490.0,69.219,69.2478,68.9883,69.1325,20490.0
2024-03-19 11:00:00,71.9,72.07,71.9,72.01,16556.0,69.1132,69.2767,69.1132,69.219,16556.0
2024-03-19 11:30:00,72.01,72.17,71.96,72.12,16374.0,69.219,69.3728,69.1709,69.3247,16374.0
2024-03-19 12:00:00,72.11,72.29,72.09,72.23,20786.0,69.3151,69.4881,69.2959,69.4305,20786.0
2024-03-19 12:30:00,72.22,72.24,72.0,72.13,21995.0,69.4208,69.4401,69.2094,69.3343,21995.0
2024-03-19 13:00:00,72.14,72.17,72.0,72.02,19286.0,69.3439,69.3728,69.2094,69.2286,19286.0
2024-03-19 13:30:00,72.01,72.09,71.93,72.07,22565.0,69.219,69.2959,69.1421,69.2767,22565.0
2024-03-19 14:00:00,72.08,72.2,71.91,72.19,23693.0,69.2863,69.4016,69.1229,69.392,23693.0
2024-03-19 14:30:00,72.19,72.24,72.09,72.13,31224.0,69.392,69.4401,69.2959,69.3343,31224.0
2024-03-19 15:00:00,72.13,72.31,72.1,72.3,69195.0,69.3343,69.5074,69.3055,69.4977,69195.0
2024-03-19 15:30:00,72.31,72.32,71.9,72.11,171521.0,69.5074,69.517,69.1132,69.3151,171521.0
2024-03-20 09:30:00,71.96,72.26,71.87,72.17,21445.0,69.1709,69.4593,69.0844,69.3728,21445.0
2024-03-20 10:00:00,72.17,72.54,72.17,72.49,83038.0,69.3728,69.7284,69.3728,69.6804,83038.0
2024-03-20 10:30:00,72.47,72.56,72.42,72.5,22507.0,69.6612,69.7477,69.6131,69.69,22507.0
2024-03-20 11:00:00,72.52,72.52,72.18,72.23,29567.0,69.7092,69.7092,69.3824,69.4305,29567.0
2024-03-20 11:30:00,72.24,72.24,71.97,72.05,29694.0,69.4401,69.4401,69.1805,69.2574,29694.0
2024-03-20 12:00:00,72.03,72.09,71.93,72.0,18782.0,69.2382,69.2959,69.1421,69.2094,18782.0
2024-03-20 12:30:00,72.01,72.21,71.97,72.18,20510.0,69.219,69.4112,69.1805,69.3824,20510.0
2024-03-20 13:00:00,72.15,72.21,72.11,72.18,24143.0,69.3536,69.4112,69.3151,69.3824,24143.0
2024-03-20 13:30:00,72.18,72.18,71.89,71.94,40614.0,69.3824,69.3824,69.1036,69.1517,40614.0
2024-03-20 14:00:00,71.94,72.12,71.5,71.66,26508.0,69.1517,69.3247,68.7287,68.8825,26508.0
2024-03-20 14:30:00,71.66,72.2,71.55,71.9,27794.0,68.8825,69.4016,68.7768,69.1132,27794.0
2024-03-20 15:00:00,71.87,72.13,71.75,72.11,63935.0,69.0844,69.3343,68.9691,69.3151,63935.0
2024-03-20 15:30:00,72.1,72.14,71.8,72.06,269004.0,69.3055,69.3439,69.0171,69.267,269004.0
2024-03-21 09:30:00,72.18,72.52,72.04,72.5,28707.0,69.3824,69.7092,69.2478,69.69,28707.0
2024-03-21 10:00:00,72.47,72.57,72.31,72.34,23467.0,69.6612,69.7573,69.5074,69.5362,23467.0
2024-03-21 10:30:00,72.36,72.56,72.36,72.5,31600.0,69.5554,69.7477,69.5554,69.69,31600.0
2024-03-21 11:00:00,72.49,72.49,72.03,72.03,34688.0,69.6804,69.6804,69.2382,69.2382,34688.0
2024-03-21 11:30:00,72.03,72.06,71.77,72.04,20553.0,69.2382,69.267,68.9883,69.2478,20553.0
2024-03-21 12:00:00,72.04,72.08,71.88,71.89,34752.0,69.2478,69.2863,69.094,69.1036,34752.0
2024-03-21 12:30:00,71.88,72.06,71.86,72.06,42823.0,69.094,69.267,69.0748,69.267,42823.0
2024-03-21 13:00:00,72.04,72.22,72.02,72.11,70636.0,69.2478,69.4208,69.2286,69.3151,70636.0
2024-03-21 13:30:00,72.1,72.27,72.04,72.19,36892.0,69.3055,69.4689,69.2478,69.392,36892.0
2024-03-21 14:00:00,72.17,72.35,72.17,72.2,79738.0,69.3728,69.5458,69.3728,69.4016,79738.0
2024-03-21 14:30:00,72.2,72.24,71.92,72.0,69498.0,69.4016,69.4401,69.1325,69.2094,69498.0
2024-03-21 15:00:00,72.02,72.09,71.87,71.95,115828.0,69.2286,69.2959,69.0844,69.1613,115828.0
2024-03-21 15:30:00,71.95,72.22,71.77,71.8,204304.0,69.1613,69.4208,68.9883,69.0171,204304.0
2024-03-22 09:30:00,72.47,72.47,72.04,72.12,29313.0,69.6612,69.6612,69.2478,69.3247,29313.0
2024-03-22 10:00:00,72.1,72.12,72.0,72.01,25217.0,69.3055,69.3247,69.2094,69.219,25217.0
2024-03-22 10:30:00,71.99,71.99,71.82,71.92,31024.0,69.1998,69.1998,69.0363,69.1325,31024.0
2024-03-22 11:00:00,71.93,71.96,71.63,71.71,23078.0,69.1421,69.1709,68.8537,68.9306,23078.0
2024-03-22 11:30:00,71.72,71.91,71.65,71.66,31998.0,68.9402,69.1229,68.8729,68.8825,31998.0
2024-03-22 12:00:00,71.64,71.67,71.51,71.56,65195.0,68.8633,68.8922,68.7384,68.7864,65195.0
2024-03-22 12:30:00,71.58,71.73,71.56,71.64,31439.0,68.8056,68.9498,68.7864,68.8633,31439.0
2024-03-22 13:00:00,71.64,71.7,71.53,71.69,33263.0,68.8633,68.921,68.7576,68.9114,33263.0
2024-03-22 13:30:00,71.7,71.74,71.62,71.74,35262.0,68.921,68.9594,68.8441,68.9594,35262.0
2024-03-22 14:00:00,71.73,71.77,71.68,71.69,33526.0,68.9498,68.9883,68.9018,68.9114,33526.0
2024-03-22 14:30:00,71.68,71.71,71.61,71.68,37903.0,68.9018,68.9306,68.8345,68.9018,37903.0
2024-03-22 15:00:00,71.68,71.79,71.57,71.68,68685.0,68.9018,69.0075,68.796,68.9018,68685.0
2024-03-22 15:30:00,71.7,71.82,71.64,71.66,191407.0,68.921,69.0363,68.8633,68.8825,191407.0
2024-03-25 09:30:00,71.99,72.02,71.41,71.46,22594.0,69.1998,69.2286,68.6422,68.6903,22594.0
2024-03-25 10:00:00,71.48,71.48,71.17,71.18,17161.0,68.7095,68.7095,68.4115,68.4211,17161.0
2024-03-25 10:30:00,71.2,71.35,71.15,71.3,22451.0,68.4404,68.5846,68.3923,68.5365,22451.0
2024-03-25 11:00:00,71.3,71.64,71.3,71.53,14033.0,68.5365,68.8633,68.5365,68.7576,14033.0
2024-03-25 11:30:00,71.52,71.58,71.32,71.42,16133.0,68.748,68.8056,68.5557,68.6518,16133.0
2024-03-25 12:00:00,71.41,71.59,71.3,71.5,47065.0,68.6422,68.8153,68.5365,68.7287,47065.0
2024-03-25 12:30:00,71.5,71.63,71.5,71.56,59731.0,68.7287,68.8537,68.7287,68.7864,59731.0
2024-03-25 13:00:00,71.58,71.59,71.39,71.53,44789.0,68.8056,68.8153,68.623,68.7576,44789.0
2024-03-25 13:30:00,71.52,71.64,71.48,71.63,25603.0,68.748,68.8633,68.7095,68.8537,25603.0
2024-03-25 14:00:00,71.63,71.67,71.56,71.65,23170.0,68.8537,68.8922,68.7864,68.8729,23170.0
2024-03-25 14:30:00,71.63,71.69,71.57,71.67,39373.0,68.8537,68.9114,68.796,68.8922,39373.0
2024-03-25 15:00:00,71.68,71.88,71.63,71.64,163944.0,68.9018,69.094,68.8537,68.8633,163944.0
2024-03-25 15:30:00,71.65,71.66,71.27,71.44,204781.0,68.8729,68.8825,68.5077,68.6711,204781.0
2024-03-26 09:30:00,71.4,71.74,71.34,71.36,22054.0,68.6326,68.9594,68.5749,68.5942,22054.0
2024-03-26 10:00:00,71.33,71.4,71.14,71.39,18168.0,68.5653,68.6326,68.3827,68.623,18168.0
2024-03-26 10:30:00,71.38,71.74,71.34,71.68,37284.0,68.6134,68.9594,68.5749,68.9018,37284.0
2024-03-26 11:00:00,71.69,71.7,71.38,71.51,24598.0,68.9114,68.921,68.6134,68.7384,24598.0
2024-03-26 11:30:00,71.48,71.52,71.23,71.23,27168.0,68.7095,68.748,68.4692,68.4692,27168.0
2024-03-26 12:00:00,71.2,71.28,71.11,71.12,26283.0,68.4404,68.5173,68.3539,68.3635,26283.0
2024-03-26 12:30:00,71.13,71.19,71.07,71.13,21319.0,68.3731,68.4308,68.3154,68.3731,21319.0
2024-03-26 13:00:00,71.14,71.17,70.97,70.97,22590.0,68.3827,68.4115,68.2193,68.2193,22590.0
2024-03-26 13:30:00,70.96,71.0,70.76,70.83,36953.0,68.2097,68.2481,68.0174,68.0847,36953.0
2024-03-26 14:00:00,70.83,70.87,70.71,70.71,26960.0,68.0847,68.1232,67.9694,67.9694,26960.0
2024-03-26 14:30:00,70.7,70.73,70.58,70.7,33652.0,67.9598,67.9886,67.8444,67.9598,33652.0
2024-03-26 15:00:00,70.68,70.99,70.64,70.88,36155.0,67.9405,68.2385,67.9021,68.1328,36155.0
2024-03-26 15:30:00,70.88,71.19,70.87,70.97,163174.0,68.1328,68.4308,68.1232,68.2193,163174.0
2024-03-27 09:30:00,71.4,72.06,71.11,72.05,23946.0,68.6326,69.267,68.3539,69.2574,23946.0
2024-03-27 10:00:00,72.05,72.4,71.99,72.4,68921.0,69.2574,69.5939,69.1998,69.5939,68921.0
2024-03-27 10:30:00,72.36,72.48,72.17,72.32,32361.0,69.5554,69.6708,69.3728,69.517,32361.0
2024-03-27 11:00:00,72.31,72.52,72.27,72.46,25939.0,69.5074,69.7092,69.4689,69.6515,25939.0
2024-03-27 11:30:00,72.5,72.58,72.4,72.47,44336.0,69.69,69.7669,69.5939,69.6612,44336.0
2024-03-27 12:00:00,72.47,72.61,72.37,72.44,43218.0,69.6612,69.7957,69.565,69.6323,43218.0
2024-03-27 12:30:00,72.44,72.52,72.41,72.48,27839.0,69.6323,69.7092,69.6035,69.6708,27839.0
2024-03-27 13:00:00,72.45,72.63,72.45,72.59,20309.0,69.6419,69.8149,69.6419,69.7765,20309.0
2024-03-27 13:30:00,72.58,72.61,72.49,72.6,34774.0,69.7669,69.7957,69.6804,69.7861,34774.0
2024-03-27 14:00:00,72.6,72.84,72.57,72.83,29420.0,69.7861,70.0168,69.7573,70.0072,29420.0
2024-03-27 14:30:00,72.84,72.99,72.76,72.96,44897.0,70.0168,70.161,69.9399,70.1322,44897.0
2024-03-27 15:00:00,72.97,73.0,72.81,72.97,40473.0,70.1418,70.1706,69.988,70.1418,40473.0
2024-03-27 15:30:00,72.95,73.16,72.81,73.16,208538.0,70.1225,70.3244,69.988,70.3244,208538.0
2024-03-28 09:30:00,73.16,73.34,72.89,73.06,59469.0,70.3244,70.4974,70.0649,70.2283,59469.0
2024-03-28 10:00:00,73.01,73.25,72.98,73.25,29670.0,70.1802,70.4109,70.1514,70.4109,29670.0
2024-03-28 10:30:00,73.25,73.57,73.22,73.47,51711.0,70.4109,70.7185,70.3821,70.6224,51711.0
2024-03-28 11:00:00,73.45,73.62,73.32,73.35,22373.0,70.6032,70.7666,70.4782,70.507,22373.0
2024-03-28 11:30:00,73.33,73.45,73.24,73.45,23339.0,70.4878,70.6032,70.4013,70.6032,23339.0
2024-03-28 12:00:00,73.41,73.54,73.39,73.43,20337.0,70.5647,70.6897,70.5455,70.5839,20337.0
2024-03-28 12:30:00,73.41,73.55,73.41,73.51,18559.0,70.5647,70.6993,70.5647,70.6608,18559.0
2024-03-28 13:00:00,73.52,73.58,73.46,73.52,26498.0,70.6705,70.7281,70.6128,70.6705,26498.0
2024-03-28 13:30:00,73.5,73.68,73.45,73.68,44692.0,70.6512,70.8243,70.6032,70.8243,44692.0
2024-03-28 14:00:00,73.68,73.71,73.53,73.63,41611.0,70.8243,70.8531,70.6801,70.7762,41611.0
2024-03-28 14:30:00,73.63,73.71,73.58,73.66,35521.0,70.7762,70.8531,70.7281,70.805,35521.0
2024-03-28 15:00:00,73.67,73.8,73.62,73.77,38204.0,70.8146,70.9396,70.7666,70.9108,38204.0
2024-03-28 15:30:00,73.78,74.07,73.62,73.94,343147.0,70.9204,71.1991,70.7666,71.0742,343147.0
2024-04-01 09:30:00,73.83,73.86,73.07,73.3,45434.0,70.9684,70.9973,70.2379,70.459,45434.0
2024-04-01 10:00:00,73.2,73.22,72.8,73.07,26106.0,70.3629,70.3821,69.9784,70.2379,26106.0
2024-04-01 10:30:00,73.09,73.18,72.88,73.08,26103.0,70.2571,70.3436,70.0553,70.2475,26103.0
2024-04-01 11:00:00,73.08,73.23,73.05,73.12,26283.0,70.2475,70.3917,70.2187,70.286,26283.0
2024-04-01 11:30:00,73.11,73.13,72.94,73.03,25557.0,70.2763,70.2956,70.1129,70.1994,25557.0
2024-04-01 12:00:00,73.03,73.09,73.0,73.09,21110.0,70.1994,70.2571,70.1706,70.2571,21110.0
2024-04-01 12:30:00,73.08,73.08,72.98,73.06,23204.0,70.2475,70.2475,70.1514,70.2283,23204.0
2024-04-01 13:00:00,73.06,73.24,73.03,73.18,24998.0,70.2283,70.4013,70.1994,70.3436,24998.0
2024-04-01 13:30:00,73.16,73.32,73.08,73.25,22281.0,70.3244,70.4782,70.2475,70.4109,22281.0
2024-04-01 14:00:00,73.26,73.3,73.06,73.28,30714.0,70.4205,70.459,70.2283,70.4398,30714.0
2024-04-01 14:30:00,73.28,73.36,73.23,73.27,27258.0,70.4398,70.5167,70.3917,70.4301,27258.0
2024-04-01 15:00:00,73.27,73.41,73.26,73.37,41401.0,70.4301,70.5647,70.4205,70.5263,41401.0
2024-04-01 15:30:00,73.37,73.54,73.24,73.27,274881.0,70.5263,70.6897,70.4013,70.4301,274881.0
2024-04-02 09:30:00,73.24,74.18,73.24,73.98,56086.0,70.4013,71.3049,70.4013,71.1126,56086.0
2024-04-02 10:00:00,73.99,74.35,73.97,74.23,53488.0,71.1222,71.4683,71.103,71.3529,53488.0
2024-04-02 10:30:00,74.21,74.22,73.98,74.16,25870.0,71.3337,71.3433,71.1126,71.2856,25870.0
2024-04-02 11:00:00,74.14,74.15,73.76,73.76,20755.0,71.2664,71.276,70.9012,70.9012,20755.0
2024-04-02 11:30:00,73.72,73.96,73.72,73.95,41920.0,70.8627,71.0934,70.8627,71.0838,41920.0
2024-04-02 12:00:00,73.93,74.0,73.88,73.92,20924.0,71.0646,71.1318,71.0165,71.055,20924.0
2024-04-02 12:30:00,73.88,74.01,73.88,73.97,20063.0,71.0165,71.1415,71.0165,71.103,20063.0
2024-04-02 13:00:00,73.98,73.99,73.87,73.92,19697.0,71.1126,71.1222,71.0069,71.055,19697.0
2024-04-02 13:30:00,73.91,73.94,73.74,73.9,44683.0,71.0453,71.0742,70.8819,71.0357,44683.0
2024-04-02 14:00:00,73.91,73.91,73.64,73.67,19475.0,71.0453,71.0453,70.7858,70.8146,19475.0
2024-04-02 14:30:00,73.69,73.76,73.51,73.53,26793.0,70.8339,70.9012,70.6608,70.6801,26793.0
2024-04-02 15:00:00,73.51,73.67,73.48,73.63,31986.0,70.6608,70.8146,70.632,70.7762,31986.0
2024-04-02 15:30:00,73.64,73.9,73.61,73.79,296361.0,70.7858,71.0357,70.757,70.93,296361.0
2024-04-03 09:30:00,73.79,74.05,73.14,73.15,32131.0,70.93,71.1799,70.3052,70.3148,32131.0
2024-04-03 10:00:00,73.17,73.76,73.17,73.61,31636.0,70.334,70.9012,70.334,70.757,31636.0
2024-04-03 10:30:00,73.64,73.69,73.53,73.59,31821.0,70.7858,70.8339,70.6801,70.7377,31821.0
2024-04-03 11:00:00,73.58,73.61,73.34,73.37,23678.0,70.7281,70.757,70.4974,70.5263,23678.0
2024-04-03 11:30:00,73.32,73.49,73.25,73.37,30188.0,70.4782,70.6416,70.4109,70.5263,30188.0
2024-04-03 12:00:00,73.37,73.49,73.34,73.45,34086.0,70.5263,70.6416,70.4974,70.6032,34086.0
2024-04-03 12:30:00,73.45,73.47,73.2,73.24,22146.0,70.6032,70.6224,70.3629,70.4013,22146.0
2024-04-03 13:00:00,73.23,73.39,73.18,73.35,48487.0,70.3917,70.5455,70.3436,70.507,48487.0
2024-04-03 13:30:00,73.34,73.45,73.24,73.35,53190.0,70.4974,70.6032,70.4013,70.507,53190.0
2024-04-03 14:00:00,73.35,73.44,73.26,73.39,70569.0,70.507,70.5936,70.4205,70.5455,70569.0
2024-04-03 14:30:00,73.4,73.52,73.35,73.36,43536.0,70.5551,70.6705,70.507,70.5167,43536.0
2024-04-03 15:00:00,73.35,73.41,73.15,73.28,49104.0,70.507,70.5647,70.3148,70.4398,49104.0
2024-04-03 15:30:00,73.29,73.37,73.0,73.13,397081.0,70.4494,70.5263,70.1706,70.2956,397081.0
2024-04-04 09:30:00,73.7,73.89,72.98,73.06,49419.0,70.8435,71.0261,70.1514,70.2283,49419.0
2024-04-04 10:00:00,73.08,73.22,72.94,73.05,43821.0,70.2475,70.3821,70.1129,70.2187,43821.0
2024-04-04 10:30:00,73.06,73.08,72.84,72.9,26765.0,70.2283,70.2475,70.0168,70.0745,26765.0
2024-04-04 11:00:00,72.9,73.1,72.84,73.02,24262.0,70.0745,70.2667,70.0168,70.1898,24262.0
2024-04-04 11:30:00,73.02,73.2,73.01,73.15,25205.0,70.1898,70.3629,70.1802,70.3148,25205.0
2024-04-04 12:00:00,73.17,73.17,72.92,72.92,16027.0,70.334,70.334,70.0937,70.0937,16027.0
2024-04-04 12:30:00,72.9,72.99,72.84,72.9,17801.0,70.0745,70.161,70.0168,70.0745,17801.0
2024-04-04 13:00:00,72.88,72.98,72.87,72.98,19393.0,70.0553,70.1514,70.0456,70.1514,19393.0
2024-04-04 13:30:00,72.97,72.99,72.78,72.78,19694.0,70.1418,70.161,69.9591,69.9591,19694.0
2024-04-04 14:00:00,72.75,72.76,72.44,72.5,30919.0,69.9303,69.9399,69.6323,69.69,30919.0
2024-04-04 14:30:00,72.44,72.6,72.31,72.45,23791.0,69.6323,69.7861,69.5074,69.6419,23791.0
2024-04-04 15:00:00,72.45,72.69,72.36,72.4,33237.0,69.6419,69.8726,69.5554,69.5939,33237.0
2024-04-04 15:30:00,72.39,73.06,72.2,72.88,245140.0,69.5843,70.2283,69.4016,70.0553,245140.0
2024-04-05 09:30:00,72.44,72.71,71.79,72.03,27908.0,69.6323,69.8918,69.0075,69.2382,27908.0
2024-04-05 10:00:00,72.02,72.19,71.78,72.19,42707.0,69.2286,69.392,68.9979,69.392,42707.0
2024-04-05 10:30:00,72.17,72.33,72.08,72.31,30063.0,69.3728,69.5266,69.2863,69.5074,30063.0
2024-04-05 11:00:00,72.26,72.42,72.13,72.42,22643.0,69.4593,69.6131,69.3343,69.6131,22643.0
2024-04-05 11:30:00,72.39,72.57,72.33,72.5,14528.0,69.5843,69.7573,69.5266,69.69,14528.0
2024-04-05 12:00:00,72.52,72.66,72.43,72.58,36169.0,69.7092,69.8438,69.6227,69.7669,36169.0
2024-04-05 12:30:00,72.57,72.68,72.51,72.67,29157.0,69.7573,69.863,69.6996,69.8534,29157.0
2024-04-05 13:00:00,72.68,72.68,72.35,72.45,40413.0,69.863,69.863,69.5458,69.6419,40413.0
2024-04-05 13:30:00,72.45,72.56,72.31,72.53,29109.0,69.6419,69.7477,69.5074,69.7188,29109.0
2024-04-05 14:00:00,72.52,72.8,72.46,72.67,50117.0,69.7092,69.9784,69.6515,69.8534,50117.0
2024-04-05 14:30:00,72.68,72.8,72.41,72.49,89321.0,69.863,69.9784,69.6035,69.6804,89321.0
2024-04-05 15:00:00,72.48,72.89,72.41,72.84,85720.0,69.6708,70.0649,69.6035,70.0168,85720.0
2024-04-05 15:30:00,72.84,73.11,72.69,72.71,354332.0,70.0168,70.2763,69.8726,69.8918,354332.0
2024-04-08 09:30:00,72.69,73.51,72.68,72.92,80872.0,69.8726,70.6608,69.863,70.0937,80872.0
2024-04-08 10:00:00,72.84,73.04,72.77,72.93,72130.0,70.0168,70.2091,69.9495,70.1033,72130.0
2024-04-08 10:30:00,72.92,73.26,72.9,73.13,43461.0,70.0937,70.4205,70.0745,70.2956,43461.0
2024-04-08 11:00:00,73.12,73.36,73.12,73.28,29576.0,70.286,70.5167,70.286,70.4398,29576.0
2024-04-08 11:30:00,73.3,73.32,73.13,73.22,25000.0,70.459,70.4782,70.2956,70.3821,25000.0
2024-04-08 12:00:00,73.22,73.36,73.17,73.33,23211.0,70.3821,70.5167,70.334,70.4878,23211.0
2024-04-08 12:30:00,73.34,73.42,73.32,73.39,21094.0,70.4974,70.5743,70.4782,70.5455,21094.0
2024-04-08 13:00:00,73.4,73.45,73.32,73.39,30054.0,70.5551,70.6032,70.4782,70.5455,30054.0
2024-04-08 13:30:00,73.38,73.49,73.29,73.42,34866.0,70.5359,70.6416,70.4494,70.5743,34866.0
2024-04-08 14:00:00,73.39,73.4,73.26,73.31,15276.0,70.5455,70.5551,70.4205,70.4686,15276.0
2024-04-08 14:30:00,73.3,73.31,73.03,73.08,29110.0,70.459,70.4686,70.1994,70.2475,29110.0
2024-04-08 15:00:00,73.09,73.14,72.96,73.03,100734.0,70.2571,70.3052,70.1322,70.1994,100734.0
2024-04-08 15:30:00,73.03,73.36,72.83,73.34,226864.0,70.1994,70.5167,70.0072,70.4974,226864.0
2024-04-09 09:30:00,73.6,73.94,73.27,73.41,34530.0,70.7474,71.0742,70.4301,70.5647,34530.0
2024-04-09 10:00:00,73.4,73.57,73.3,73.54,24517.0,70.5551,70.7185,70.459,70.6897,24517.0
2024-04-09 10:30:00,73.54,73.68,73.46,73.58,29710.0,70.6897,70.8243,70.6128,70.7281,29710.0
2024-04-09 11:00:00,73.59,73.76,73.45,73.67,27865.0,70.7377,70.9012,70.6032,70.8146,27865.0
2024-04-09 11:30:00,73.64,73.73,73.45,73.49,49037.0,70.7858,70.8723,70.6032,70.6416,49037.0
2024-04-09 12:00:00,73.5,73.72,73.4,73.62,163274.0,70.6512,70.8627,70.5551,70.7666,163274.0
2024-04-09 12:30:00,73.62,73.76,73.55,73.62,27458.0,70.7666,70.9012,70.6993,70.7666,27458.0
2024-04-09 13:00:00,73.61,73.69,73.56,73.6,23995.0,70.757,70.8339,70.7089,70.7474,23995.0
2024-04-09 13:30:00,73.61,73.73,73.57,73.67,27407.0,70.757,70.8723,70.7185,70.8146,27407.0
2024-04-09 14:00:00,73.66,73.72,73.59,73.64,28608.0,70.805,70.8627,70.7377,70.7858,28608.0
2024-04-09 14:30:00,73.65,73.81,73.61,73.78,34068.0,70.7954,70.9492,70.757,70.9204,34068.0
2024-04-09 15:00:00,73.76,73.94,73.72,73.94,46603.0,70.9012,71.0742,70.8627,71.0742,46603.0
2024-04-09 15:30:00,73.94,74.0,73.7,73.99,163471.0,71.0742,71.1318,70.8435,71.1222,163471.0
2024-04-10 09:30:00,71.9,72.35,71.17,71.73,95144.0,69.1132,69.5458,68.4115,68.9498,95144.0
2024-04-10 10:00:00,71.72,71.94,71.59,71.8,40630.0,68.9402,69.1517,68.8153,69.0171,40630.0
2024-04-10 10:30:00,71.84,72.31,71.84,71.99,55349.0,69.0556,69.5074,69.0556,69.1998,55349.0
2024-04-10 11:00:00,72.0,72.06,71.6,71.64,30546.0,69.2094,69.267,68.8249,68.8633,30546.0
2024-04-10 11:30:00,71.65,71.65,71.39,71.46,24000.0,68.8729,68.8729,68.623,68.6903,24000.0
2024-04-10 12:00:00,71.46,71.75,71.44,71.67,51207.0,68.6903,68.9691,68.6711,68.8922,51207.0
2024-04-10 12:30:00,71.67,71.77,71.56,71.74,77224.0,68.8922,68.9883,68.7864,68.9594,77224.0
2024-04-10 13:00:00,71.75,71.85,71.35,71.73,42734.0,68.9691,69.0652,68.5846,68.9498,42734.0
2024-04-10 13:30:00,71.75,71.94,71.59,71.78,29800.0,68.9691,69.1517,68.8153,68.9979,29800.0
2024-04-10 14:00:00,71.8,72.0,71.73,71.73,20771.0,69.0171,69.2094,68.9498,68.9498,20771.0
2024-04-10 14:30:00,71.75,72.02,71.73,71.83,37737.0,68.9691,69.2286,68.9498,69.046,37737.0
2024-04-10 15:00:00,71.83,72.25,71.76,72.21,55411.0,69.046,69.4497,68.9787,69.4112,55411.0
2024-04-10 15:30:00,72.22,72.48,72.15,72.27,299712.0,69.4208,69.6708,69.3536,69.4689,299712.0
2024-04-11 09:30:00,72.76,72.86,72.09,72.24,34307.0,69.9399,70.036,69.2959,69.4401,34307.0
2024-04-11 10:00:00,72.2,72.26,71.99,72.15,45581.0,69.4016,69.4593,69.1998,69.3536,45581.0
2024-04-11 10:30:00,72.16,72.35,71.78,71.78,32958.0,69.3632,69.5458,68.9979,68.9979,32958.0
2024-04-11 11:00:00,71.79,71.83,71.66,71.71,12801.0,69.0075,69.046,68.8825,68.9306,12801.0
2024-04-11 11:30:00,71.68,72.13,71.68,72.12,10699.0,68.9018,69.3343,68.9018,69.3247,10699.0
2024-04-11 12:00:00,72.13,72.16,71.99,72.07,16690.0,69.3343,69.3632,69.1998,69.2767,16690.0
2024-04-11 12:30:00,72.03,72.23,72.02,72.2,13796.0,69.2382,69.4305,69.2286,69.4016,13796.0
2024-04-11 13:00:00,72.18,72.43,72.11,72.4,15910.0,69.3824,69.6227,69.3151,69.5939,15910.0
2024-04-11 13:30:00,72.39,72.42,72.28,72.39,19840.0,69.5843,69.6131,69.4785,69.5843,19840.0
2024-04-11 14:00:00,72.42,72.61,72.41,72.55,20527.0,69.6131,69.7957,69.6035,69.738,20527.0
2024-04-11 14:30:00,72.56,72.63,72.45,72.5,22246.0,69.7477,69.8149,69.6419,69.69,22246.0
2024-04-11 15:00:00,72.46,72.46,72.2,72.35,38157.0,69.6515,69.6515,69.4016,69.5458,38157.0
2024-04-11 15:30:00,72.34,72.4,72.04,72.05,185113.0,69.5362,69.5939,69.2478,69.2574,185113.0
2024-04-12 09:30:00,72.17,72.42,71.55,72.04,17965.0,69.3728,69.6131,68.7768,69.2478,17965.0
2024-04-12 10:00:00,72.02,72.22,71.92,72.22,35805.0,69.2286,69.4208,69.1325,69.4208,35805.0
2024-04-12 10:30:00,72.2,72.24,71.96,72.19,16021.0,69.4016,69.4401,69.1709,69.392,16021.0
2024-04-12 11:00:00,72.2,72.32,71.88,71.94,11519.0,69.4016,69.517,69.094,69.1517,11519.0
2024-04-12 11:30:00,71.92,71.97,71.79,71.91,11503.0,69.1325,69.1805,69.0075,69.1229,11503.0
2024-04-12 12:00:00,71.89,71.99,71.78,71.78,15791.0,69.1036,69.1998,68.9979,68.9979,15791.0
2024-04-12 12:30:00,71.78,71.78,71.45,71.45,14438.0,68.9979,68.9979,68.6807,68.6807,14438.0
2024-04-12 13:00:00,71.41,71.49,71.06,71.09,31404.0,68.6422,68.7191,68.3058,68.3346,31404.0
2024-04-12 13:30:00,71.08,71.68,71.07,71.68,41850.0,68.325,68.9018,68.3154,68.9018,41850.0
2024-04-12 14:00:00,71.65,71.84,71.61,71.76,43939.0,68.8729,69.0556,68.8345,68.9787,43939.0
2024-04-12 14:30:00,71.75,71.82,71.58,71.59,70020.0,68.9691,69.0363,68.8056,68.8153,70020.0
2024-04-12 15:00:00,71.56,71.71,71.5,71.65,44749.0,68.7864,68.9306,68.7287,68.8729,44749.0
2024-04-12 15:30:00,71.64,71.81,71.6,71.77,132700.0,68.8633,69.0267,68.8249,68.9883,132700.0
2024-04-15 09:30:00,72.12,72.35,71.52,71.74,19486.0,69.3247,69.5458,68.748,68.9594,19486.0
2024-04-15 10:00:00,71.78,71.8,71.2,71.41,18049.0,68.9979,69.0171,68.4404,68.6422,18049.0
2024-04-15 10:30:00,71.37,71.53,71.3,71.4,15510.0,68.6038,68.7576,68.5365,68.6326,15510.0
2024-04-15 11:00:00,71.42,71.51,71.36,71.5,15824.0,68.6518,68.7384,68.5942,68.7287,15824.0
2024-04-15 11:30:00,71.51,71.8,71.51,71.69,15047.0,68.7384,69.0171,68.7384,68.9114,15047.0
2024-04-15 12:00:00,71.7,71.74,71.46,71.49,19273.0,68.921,68.9594,68.6903,68.7191,19273.0
2024-04-15 12:30:00,71.45,71.61,71.42,71.59,16080.0,68.6807,68.8345,68.6518,68.8153,16080.0
2024-04-15 13:00:00,71.57,71.71,71.54,71.57,28932.0,68.796,68.9306,68.7672,68.796,28932.0
2024-04-15 13:30:00,71.55,71.57,71.22,71.35,33216.0,68.7768,68.796,68.4596,68.5846,33216.0
2024-04-15 14:00:00,71.31,71.34,71.0,71.0,12243.0,68.5461,68.5749,68.2481,68.2481,12243.0
2024-04-15 14:30:00,71.01,71.32,71.0,71.32,75170.0,68.2577,68.5557,68.2481,68.5557,75170.0
2024-04-15 15:00:00,71.31,71.69,71.3,71.62,159603.0,68.5461,68.9114,68.5365,68.8441,159603.0
2024-04-15 15:30:00,71.61,71.76,71.5,71.58,159386.0,68.8345,68.9787,68.7287,68.8056,159386.0
2024-04-16 09:30:00,71.36,71.43,70.51,70.57,26975.0,68.5942,68.6615,67.7771,67.8348,26975.0
2024-04-16 10:00:00,70.52,70.52,70.1,70.35,20293.0,67.7867,67.7867,67.383,67.6233,20293.0
2024-04-16 10:30:00,70.32,70.47,70.13,70.33,28098.0,67.5945,67.7387,67.4118,67.6041,28098.0
2024-04-16 11:00:00,70.33,70.46,70.21,70.45,22656.0,67.6041,67.7291,67.4887,67.7194,22656.0
2024-04-16 11:30:00,70.46,70.85,70.43,70.69,18151.0,67.7291,68.1039,67.7002,67.9501,18151.0
2024-04-16 12:00:00,70.67,70.85,70.59,70.8,10932.0,67.9309,68.1039,67.854,68.0559,10932.0
2024-04-16 12:30:00,70.8,70.89,70.76,70.8,17289.0,68.0559,68.1424,68.0174,68.0559,17289.0
2024-04-16 13:00:00,70.79,70.79,70.66,70.68,19280.0,68.0463,68.0463,67.9213,67.9405,19280.0
2024-04-16 13:30:00,70.67,70.69,70.33,70.59,27014.0,67.9309,67.9501,67.6041,67.854,27014.0
2024-04-16 14:00:00,70.6,70.82,70.36,70.42,20822.0,67.8636,68.0751,67.6329,67.6906,20822.0
2024-04-16 14:30:00,70.45,70.78,70.44,70.76,23120.0,67.7194,68.0367,67.7098,68.0174,23120.0
2024-04-16 15:00:00,70.77,70.77,70.43,70.55,48807.0,68.027,68.027,67.7002,67.8156,48807.0
2024-04-16 15:30:00,70.55,70.55,70.29,70.32,168675.0,67.8156,67.8156,67.5656,67.5945,168675.0
2024-04-17 09:30:00,70.97,71.32,70.6,71.21,46867.0,68.2193,68.5557,67.8636,68.45,46867.0
2024-04-17 10:00:00,71.2,71.3,70.77,70.8,25802.0,68.4404,68.5365,68.027,68.0559,25802.0
2024-04-17 10:30:00,70.75,70.83,70.6,70.82,31594.0,68.0078,68.0847,67.8636,68.0751,31594.0
2024-04-17 11:00:00,70.83,70.99,70.74,70.81,33489.0,68.0847,68.2385,67.9982,68.0655,33489.0
2024-04-17 11:30:00,70.81,70.98,70.68,70.95,70545.0,68.0655,68.2289,67.9405,68.2001,70545.0
2024-04-17 12:00:00,70.98,71.27,70.89,71.16,23480.0,68.2289,68.5077,68.1424,68.4019,23480.0
2024-04-17 12:30:00,71.13,71.35,71.11,71.33,16892.0,68.3731,68.5846,68.3539,68.5653,16892.0
2024-04-17 13:00:00,71.32,71.65,71.3,71.63,21504.0,68.5557,68.8729,68.5365,68.8537,21504.0
2024-04-17 13:30:00,71.61,71.64,71.42,71.59,27781.0,68.8345,68.8633,68.6518,68.8153,27781.0
2024-04-17 14:00:00,71.58,71.92,71.53,71.82,62415.0,68.8056,69.1325,68.7576,69.0363,62415.0
2024-04-17 14:30:00,71.83,72.13,71.76,71.79,34948.0,69.046,69.3343,68.9787,69.0075,34948.0
2024-04-17 15:00:00,71.77,71.97,71.73,71.89,91313.0,68.9883,69.1805,68.9498,69.1036,91313.0
2024-04-17 15:30:00,71.9,72.09,71.85,71.93,224088.0,69.1132,69.2959,69.0652,69.1421,224088.0
2024-04-18 09:30:00,72.15,72.18,71.63,71.95,22094.0,69.3536,69.3824,68.8537,69.1613,22094.0
2024-04-18 10:00:00,72.01,72.03,71.65,71.82,27080.0,69.219,69.2382,68.8729,69.0363,27080.0
2024-04-18 10:30:00,71.8,71.89,71.67,71.8,22683.0,69.0171,69.1036,68.8922,69.0171,22683.0
2024-04-18 11:00:00,71.78,72.03,71.77,71.88,24752.0,68.9979,69.2382,68.9883,69.094,24752.0
2024-04-18 11:30:00,71.88,71.98,71.74,71.8,21500.0,69.094,69.1901,68.9594,69.0171,21500.0
2024-04-18 12:00:00,71.81,71.89,71.75,71.87,24452.0,69.0267,69.1036,68.9691,69.0844,24452.0
2024-04-18 12:30:00,71.88,71.88,71.73,71.76,20122.0,69.094,69.094,68.9498,68.9787,20122.0
2024-04-18 13:00:00,71.75,72.01,71.74,72.01,21107.0,68.9691,69.219,68.9594,69.219,21107.0
2024-04-18 13:30:00,71.99,72.03,71.86,72.02,28184.0,69.1998,69.2382,69.0748,69.2286,28184.0
2024-04-18 14:00:00,72.0,72.2,71.95,72.09,46760.0,69.2094,69.4016,69.1613,69.2959,46760.0
2024-04-18 14:30:00,72.11,72.32,72.09,72.32,47727.0,69.3151,69.517,69.2959,69.517,47727.0
2024-04-18 15:00:00,72.34,72.45,72.26,72.44,62365.0,69.5362,69.6419,69.4593,69.6323,62365.0
2024-04-18 15:30:00,72.45,72.65,72.39,72.49,180898.0,69.6419,69.8342,69.5843,69.6804,180898.0
2024-04-19 09:30:00,72.74,73.26,72.66,72.98,73892.0,69.9207,70.4205,69.8438,70.1514,73892.0
2024-04-19 10:00:00,73.01,73.61,72.91,73.61,40725.0,70.1802,70.757,70.0841,70.757,40725.0
2024-04-19 10:30:00,73.63,73.67,73.4,73.58,32899.0,70.7762,70.8146,70.5551,70.7281,32899.0
2024-04-19 11:00:00,73.58,73.89,73.57,73.84,52588.0,70.7281,71.0261,70.7185,70.9781,52588.0
2024-04-19 11:30:00,73.84,73.93,73.74,73.84,51979.0,70.9781,71.0646,70.8819,70.9781,51979.0
2024-04-19 12:00:00,73.84,73.93,73.69,73.79,22546.0,70.9781,71.0646,70.8339,70.93,22546.0
2024-04-19 12:30:00,73.8,73.99,73.74,73.97,22725.0,70.9396,71.1222,70.8819,71.103,22725.0
2024-04-19 13:00:00,73.98,74.12,73.94,74.05,59144.0,71.1126,71.2472,71.0742,71.1799,59144.0
2024-04-19 13:30:00,74.06,74.06,73.74,73.81,35021.0,71.1895,71.1895,70.8819,70.9492,35021.0
2024-04-19 14:00:00,73.83,73.92,73.62,73.77,38248.0,70.9684,71.055,70.7666,70.9108,38248.0
2024-04-19 14:30:00,73.79,74.06,73.7,74.06,35898.0,70.93,71.1895,70.8435,71.1895,35898.0
2024-04-19 15:00:00,74.04,74.05,73.77,73.85,47244.0,71.1703,71.1799,70.9108,70.9877,47244.0
2024-04-19 15:30:00,73.84,74.04,73.7,73.9,192323.0,70.9781,71.1703,70.8435,71.0357,192323.0
2024-04-22 09:30:00,73.76,73.77,73.33,73.76,54591.0,70.9012,70.9108,70.4878,70.9012,54591.0
2024-04-22 10:00:00,73.73,74.18,73.56,74.15,42842.0,70.8723,71.3049,70.7089,71.276,42842.0
2024-04-22 10:30:00,74.13,74.25,74.05,74.2,51140.0,71.2568,71.3722,71.1799,71.3241,51140.0
2024-04-22 11:00:00,74.17,74.3,74.09,74.25,31508.0,71.2953,71.4202,71.2184,71.3722,31508.0
2024-04-22 11:30:00,74.28,74.28,74.04,74.17,24324.0,71.401,71.401,71.1703,71.2953,24324.0
2024-04-22 12:00:00,74.18,74.27,74.13,74.23,31535.0,71.3049,71.3914,71.2568,71.3529,31535.0
2024-04-22 12:30:00,74.25,74.41,74.21,74.41,45123.0,71.3722,71.526,71.3337,71.526,45123.0
2024-04-22 13:00:00,74.4,74.41,74.23,74.36,33900.0,71.5163,71.526,71.3529,71.4779,33900.0
2024-04-22 13:30:00,74.36,74.63,74.29,74.62,42766.0,71.4779,71.7374,71.4106,71.7278,42766.0
2024-04-22 14:00:00,74.64,74.66,74.54,74.63,29511.0,71.747,71.7663,71.6509,71.7374,29511.0
2024-04-22 14:30:00,74.62,74.66,74.36,74.36,41507.0,71.7278,71.7663,71.4779,71.4779,41507.0
2024-04-22 15:00:00,74.35,74.49,74.28,74.34,50532.0,71.4683,71.6029,71.401,71.4587,50532.0
2024-04-22 15:30:00,74.34,74.54,74.2,74.38,191357.0,71.4587,71.6509,71.3241,71.4971,191357.0
2024-04-23 09:30:00,74.18,74.96,73.87,74.51,38917.0,71.3049,72.0546,71.0069,71.6221,38917.0
2024-04-23 10:00:00,74.58,74.76,74.49,74.57,18761.0,71.6894,71.8624,71.6029,71.6798,18761.0
2024-04-23 10:30:00,74.59,74.61,74.27,74.29,20155.0,71.699,71.7182,71.3914,71.4106,20155.0
2024-04-23 11:00:00,74.28,74.5,74.27,74.4,25442.0,71.401,71.6125,71.3914,71.5163,25442.0
2024-04-23 11:30:00,74.4,74.54,74.22,74.49,16891.0,71.5163,71.6509,71.3433,71.6029,16891.0
2024-04-23 12:00:00,74.5,74.53,74.38,74.43,14810.0,71.6125,71.6413,71.4971,71.5452,14810.0
2024-04-23 12:30:00,74.43,74.55,74.42,74.5,14078.0,71.5452,71.6605,71.5356,71.6125,14078.0
2024-04-23 13:00:00,74.47,74.5,74.36,74.5,11809.0,71.5836,71.6125,71.4779,71.6125,11809.0
2024-04-23 13:30:00,74.49,74.51,74.35,74.42,19452.0,71.6029,71.6221,71.4683,71.5356,19452.0
2024-04-23 14:00:00,74.43,74.44,74.18,74.18,15931.0,71.5452,71.5548,71.3049,71.3049,15931.0
2024-04-23 14:30:00,74.19,74.2,74.08,74.1,21808.0,71.3145,71.3241,71.2087,71.228,21808.0
2024-04-23 15:00:00,74.1,74.12,73.92,73.97,31028.0,71.228,71.2472,71.055,71.103,31028.0
2024-04-23 15:30:00,73.96,74.11,73.8,74.0,192460.0,71.0934,71.2376,70.9396,71.1318,192460.0
2024-04-24 09:30:00,73.45,73.8,72.92,73.77,27034.0,70.6032,70.9396,70.0937,70.9108,27034.0
2024-04-24 10:00:00,73.77,74.2,73.7,74.2,25200.0,70.9108,71.3241,70.8435,71.3241,25200.0
2024-04-24 10:30:00,74.2,74.29,74.05,74.08,22762.0,71.3241,71.4106,71.1799,71.2087,22762.0
2024-04-24 11:00:00,74.09,74.47,74.09,74.47,13060.0,71.2184,71.5836,71.2184,71.5836,13060.0
2024-04-24 11:30:00,74.5,74.65,74.47,74.61,17910.0,71.6125,71.7567,71.5836,71.7182,17910.0
2024-04-24 12:00:00,74.62,74.79,74.55,74.71,24201.0,71.7278,71.8912,71.6605,71.8143,24201.0
2024-04-24 12:30:00,74.7,74.79,74.56,74.56,17589.0,71.8047,71.8912,71.6701,71.6701,17589.0
2024-04-24 13:00:00,74.56,74.77,74.51,74.74,14695.0,71.6701,71.872,71.6221,71.8432,14695.0
2024-04-24 13:30:00,74.76,74.81,74.59,74.78,19445.0,71.8624,71.9105,71.699,71.8816,19445.0
2024-04-24 14:00:00,74.77,74.82,74.7,74.8,19141.0,71.872,71.9201,71.8047,71.9008,19141.0
2024-04-24 14:30:00,74.83,74.91,74.72,74.8,20349.0,71.9297,72.0066,71.8239,71.9008,20349.0
2024-04-24 15:00:00,74.79,74.96,74.73,74.92,32962.0,71.8912,72.0546,71.8336,72.0162,32962.0
2024-04-24 15:30:00,74.9,74.93,74.61,74.71,156783.0,71.997,72.0258,71.7182,71.8143,156783.0
2024-04-25 09:30:00,74.73,74.94,73.89,74.22,41379.0,71.8336,72.0354,71.0261,71.3433,41379.0
2024-04-25 10:00:00,74.28,74.28,73.87,73.98,28123.0,71.401,71.401,71.0069,71.1126,28123.0
2024-04-25 10:30:00,74.06,74.35,73.96,74.32,21006.0,71.1895,71.4683,71.0934,71.4394,21006.0
2024-04-25 11:00:00,74.29,74.75,74.26,74.64,19607.0,71.4106,71.8528,71.3818,71.747,19607.0
2024-04-25 11:30:00,74.68,74.68,74.54,74.67,10764.0,71.7855,71.7855,71.6509,71.7759,10764.0
2024-04-25 12:00:00,74.66,74.75,74.62,74.75,9954.0,71.7663,71.8528,71.7278,71.8528,9954.0
2024-04-25 12:30:00,74.73,74.92,74.65,74.9,33045.0,71.8336,72.0162,71.7567,71.997,33045.0
2024-04-25 13:00:00,74.89,75.02,74.81,74.97,32085.0,71.9874,72.1123,71.9105,72.0643,32085.0
2024-04-25 13:30:00,74.95,74.95,74.79,74.83,14997.0,72.045,72.045,71.8912,71.9297,14997.0
2024-04-25 14:00:00,74.83,74.89,74.6,74.61,16191.0,71.9297,71.9874,71.7086,71.7182,16191.0
2024-04-25 14:30:00,74.59,74.69,74.51,74.62,17009.0,71.699,71.7951,71.6221,71.7278,17009.0
2024-04-25 15:00:00,74.65,74.82,74.65,74.77,23803.0,71.7567,71.9201,71.7567,71.872,23803.0
2024-04-25 15:30:00,74.75,74.9,74.62,74.77,108981.0,71.8528,71.997,71.7278,71.872,108981.0
2024-04-26 09:30:00,74.58,74.85,74.4,74.42,26129.0,71.6894,71.9489,71.5163,71.5356,26129.0
2024-04-26 10:00:00,74.37,74.61,74.12,74.44,19541.0,71.4875,71.7182,71.2472,71.5548,19541.0
2024-04-26 10:30:00,74.51,74.53,74.14,74.18,33104.0,71.6221,71.6413,71.2664,71.3049,33104.0
2024-04-26 11:00:00,74.14,74.18,73.99,74.0,38987.0,71.2664,71.3049,71.1222,71.1318,38987.0
2024-04-26 11:30:00,73.98,74.16,73.96,74.13,19875.0,71.1126,71.2856,71.0934,71.2568,19875.0
2024-04-26 12:00:00,74.12,74.36,74.02,74.32,21481.0,71.2472,71.4779,71.1511,71.4394,21481.0
2024-04-26 12:30:00,74.32,74.37,74.18,74.25,30130.0,71.4394,71.4875,71.3049,71.3722,30130.0
2024-04-26 13:00:00,74.27,74.34,74.0,74.0,104821.0,71.3914,71.4587,71.1318,71.1318,104821.0
2024-04-26 13:30:00,73.99,74.13,73.96,74.1,31596.0,71.1222,71.2568,71.0934,71.228,31596.0
2024-04-26 14:00:00,74.09,74.18,73.99,74.07,33956.0,71.2184,71.3049,71.1222,71.1991,33956.0
2024-04-26 14:30:00,74.06,74.13,73.93,74.11,29107.0,71.1895,71.2568,71.0646,71.2376,29107.0
2024-04-26 15:00:00,74.1,74.2,73.99,74.01,64975.0,71.228,71.3241,71.1222,71.1415,64975.0
2024-04-26 15:30:00,74.0,74.06,73.65,73.65,167535.0,71.1318,71.1895,70.7954,70.7954,167535.0
2024-04-29 09:30:00,74.03,74.47,73.96,73.99,80736.0,71.1607,71.5836,71.0934,71.1222,80736.0
2024-04-29 10:00:00,74.02,74.09,73.89,73.96,40182.0,71.1511,71.2184,71.0261,71.0934,40182.0
2024-04-29 10:30:00,73.96,74.22,73.96,74.1,44121.0,71.0934,71.3433,71.0934,71.228,44121.0
2024-04-29 11:00:00,74.12,74.34,74.1,74.24,29439.0,71.2472,71.4587,71.228,71.3625,29439.0
2024-04-29 11:30:00,74.24,74.28,74.07,74.14,28529.0,71.3625,71.401,71.1991,71.2664,28529.0
2024-04-29 12:00:00,74.14,74.43,74.14,74.42,23839.0,71.2664,71.5452,71.2664,71.5356,23839.0
2024-04-29 12:30:00,74.43,74.54,74.34,74.38,40660.0,71.5452,71.6509,71.4587,71.4971,40660.0
2024-04-29 13:00:00,74.38,74.45,74.36,74.37,12056.0,71.4971,71.5644,71.4779,71.4875,12056.0
2024-04-29 13:30:00,74.38,74.42,74.29,74.31,19026.0,71.4971,71.5356,71.4106,71.4298,19026.0
2024-04-29 14:00:00,74.3,74.44,74.28,74.35,17637.0,71.4202,71.5548,71.401,71.4683,17637.0
2024-04-29 14:30:00,74.34,74.37,74.19,74.27,30343.0,71.4587,71.4875,71.3145,71.3914,30343.0
2024-04-29 15:00:00,74.27,74.4,74.15,74.32,37368.0,71.3914,71.5163,71.276,71.4394,37368.0
2024-04-29 15:30:00,74.34,74.42,74.16,74.34,175544.0,71.4587,71.5356,71.2856,71.4587,175544.0
2024-04-30 09:30:00,73.96,73.99,73.05,73.79,29694.0,71.0934,71.1222,70.2187,70.93,29694.0
2024-04-30 10:00:00,73.83,74.07,73.72,73.82,33995.0,70.9684,71.1991,70.8627,70.9588,33995.0
2024-04-30 10:30:00,73.84,74.04,73.73,73.92,21430.0,70.9781,71.1703,70.8723,71.055,21430.0
2024-04-30 11:00:00,73.91,74.02,73.82,73.99,26585.0,71.0453,71.1511,70.9588,71.1222,26585.0
2024-04-30 11:30:00,74.02,74.47,73.98,74.47,22861.0,71.1511,71.5836,71.1126,71.5836,22861.0
2024-04-30 12:00:00,74.47,74.64,74.46,74.53,26458.0,71.5836,71.747,71.574,71.6413,26458.0
2024-04-30 12:30:00,74.51,74.57,74.43,74.45,23761.0,71.6221,71.6798,71.5452,71.5644,23761.0
2024-04-30 13:00:00,74.47,74.58,74.4,74.53,25116.0,71.5836,71.6894,71.5163,71.6413,25116.0
2024-04-30 13:30:00,74.54,74.69,74.49,74.63,22645.0,71.6509,71.7951,71.6029,71.7374,22645.0
2024-04-30 14:00:00,74.65,74.69,74.35,74.44,27897.0,71.7567,71.7951,71.4683,71.5548,27897.0
2024-04-30 14:30:00,74.43,74.43,74.24,74.35,28760.0,71.5452,71.5452,71.3625,71.4683,28760.0
2024-04-30 15:00:00,74.36,74.38,74.15,74.18,54473.0,71.4779,71.4971,71.276,71.3049,54473.0
2024-04-30 15:30:00,74.19,74.27,73.79,73.87,300332.0,71.3145,71.3914,70.93,71.0069,300332.0
2024-05-01 09:30:00,73.67,74.3,73.43,73.73,50049.0,70.8146,71.4202,70.5839,70.8723,50049.0
2024-05-01 10:00:00,73.75,74.34,73.62,74.29,43937.0,70.8915,71.4587,70.7666,71.4106,43937.0
2024-05-01 10:30:00,74.27,74.27,73.97,74.22,35892.0,71.3914,71.3914,71.103,71.3433,35892.0
2024-05-01 11:00:00,74.22,74.71,74.17,74.67,39662.0,71.3433,71.8143,71.2953,71.7759,39662.0
2024-05-01 11:30:00,74.65,74.71,74.49,74.71,31147.0,71.7567,71.8143,71.6029,71.8143,31147.0
2024-05-01 12:00:00,74.72,74.83,74.66,74.8,50192.0,71.8239,71.9297,71.7663,71.9008,50192.0
2024-05-01 12:30:00,74.81,74.96,74.73,74.91,33863.0,71.9105,72.0546,71.8336,72.0066,33863.0
2024-05-01 13:00:00,74.9,74.99,74.82,74.88,24743.0,71.997,72.0835,71.9201,71.9777,24743.0
2024-05-01 13:30:00,74.88,74.94,74.53,74.61,30771.0,71.9777,72.0354,71.6413,71.7182,30771.0
2024-05-01 14:00:00,74.61,74.76,74.43,74.62,49157.0,71.7182,71.8624,71.5452,71.7278,49157.0
2024-05-01 14:30:00,74.65,75.14,74.45,74.89,50732.0,71.7567,72.2277,71.5644,71.9874,50732.0
2024-05-01 15:00:00,74.91,74.91,74.56,74.68,59203.0,72.0066,72.0066,71.6701,71.7855,59203.0
2024-05-01 15:30:00,74.69,74.89,74.42,74.47,253989.0,71.7951,71.9874,71.5356,71.5836,253989.0
2024-05-02 09:30:00,74.75,75.06,74.41,75.04,25355.0,71.8528,72.1508,71.526,72.1315,25355.0
2024-05-02 10:00:00,75.07,75.27,74.97,75.09,40819.0,72.1604,72.3526,72.0643,72.1796,40819.0
2024-05-02 10:30:00,75.07,75.07,74.63,74.63,33339.0,72.1604,72.1604,71.7374,71.7374,33339.0
2024-05-02 11:00:00,74.65,74.79,74.57,74.6,36447.0,71.7567,71.8912,71.6798,71.7086,36447.0
2024-05-02 11:30:00,74.6,74.71,74.53,74.64,51410.0,71.7086,71.8143,71.6413,71.747,51410.0
2024-05-02 12:00:00,74.63,74.77,74.62,74.72,25510.0,71.7374,71.872,71.7278,71.8239,25510.0
2024-05-02 12:30:00,74.72,74.81,74.59,74.65,27391.0,71.8239,71.9105,71.699,71.7567,27391.0
2024-05-02 13:00:00,74.65,74.87,74.61,74.84,26855.0,71.7567,71.9681,71.7182,71.9393,26855.0
2024-05-02 13:30:00,74.87,75.0,74.75,74.9,37319.0,71.9681,72.0931,71.8528,71.997,37319.0
2024-05-02 14:00:00,74.91,75.07,74.89,74.98,43251.0,72.0066,72.1604,71.9874,72.0739,43251.0
2024-05-02 14:30:00,74.97,75.18,74.93,75.15,42759.0,72.0643,72.2661,72.0258,72.2373,42759.0
2024-05-02 15:00:00,75.15,75.17,74.96,74.97,46454.0,72.2373,72.2565,72.0546,72.0643,46454.0
2024-05-02 15:30:00,74.96,75.27,74.84,75.26,200440.0,72.0546,72.3526,71.9393,72.343,200440.0
2024-05-03 09:30:00,75.09,75.69,74.41,74.41,160193.0,72.1796,72.7563,71.526,71.526,160193.0
2024-05-03 10:00:00,74.43,74.59,74.01,74.09,122900.0,71.5452,71.699,71.1415,71.2184,122900.0
2024-05-03 10:30:00,74.09,74.09,72.7,72.84,160747.0,71.2184,71.2184,69.8822,70.0168,160747.0
2024-05-03 11:00:00,72.88,73.85,72.87,73.74,66386.0,70.0553,70.9877,70.0456,70.8819,66386.0
2024-05-03 11:30:00,73.77,73.86,73.6,73.62,25581.0,70.9108,70.9973,70.7474,70.7666,25581.0
2024-05-03 12:00:00,73.6,73.93,73.59,73.93,23814.0,70.7474,71.0646,70.7377,71.0646,23814.0
2024-05-03 12:30:00,73.98,74.03,73.53,73.56,63745.0,71.1126,71.1607,70.6801,70.7089,63745.0
2024-05-03 13:00:00,73.58,73.79,73.55,73.72,33764.0,70.7281,70.93,70.6993,70.8627,33764.0
2024-05-03 13:30:00,73.71,74.07,73.64,74.03,81651.0,70.8531,71.1991,70.7858,71.1607,81651.0
2024-05-03 14:00:00,74.03,74.13,74.0,74.04,24771.0,71.1607,71.2568,71.1318,71.1703,24771.0
2024-05-03 14:30:00,74.03,74.32,74.03,74.26,61915.0,71.1607,71.4394,71.1607,71.3818,61915.0
2024-05-03 15:00:00,74.26,74.31,74.07,74.28,113498.0,71.3818,71.4298,71.1991,71.401,113498.0
2024-05-03 15:30:00,74.29,74.34,73.96,74.08,585999.0,71.4106,71.4587,71.0934,71.2087,585999.0
2024-05-06 09:30:00,74.31,74.42,73.78,73.81,66784.0,71.4298,71.5356,70.9204,70.9492,66784.0
2024-05-06 10:00:00,73.81,74.0,73.67,73.87,47301.0,70.9492,71.1318,70.8146,71.0069,47301.0
2024-05-06 10:30:00,73.88,74.04,73.86,74.03,20979.0,71.0165,71.1703,70.9973,71.1607,20979.0
2024-05-06 11:00:00,74.03,74.08,73.91,73.98,29814.0,71.1607,71.2087,71.0453,71.1126,29814.0
2024-05-06 11:30:00,73.98,74.0,73.79,73.9,31506.0,71.1126,71.1318,70.93,71.0357,31506.0
2024-05-06 12:00:00,73.89,73.93,73.75,73.87,17521.0,71.0261,71.0646,70.8915,71.0069,17521.0
2024-05-06 12:30:00,73.86,73.92,73.81,73.91,23507.0,70.9973,71.055,70.9492,71.0453,23507.0
2024-05-06 13:00:00,73.91,74.14,73.9,74.08,25836.0,71.0453,71.2664,71.0357,71.2087,25836.0
2024-05-06 13:30:00,74.06,74.16,74.06,74.08,61612.0,71.1895,71.2856,71.1895,71.2087,61612.0
2024-05-06 14:00:00,74.1,74.11,73.85,73.89,61765.0,71.228,71.2376,70.9877,71.0261,61765.0
2024-05-06 14:30:00,73.9,74.11,73.86,74.02,241493.0,71.0357,71.2376,70.9973,71.1511,241493.0
2024-05-06 15:00:00,74.01,74.13,73.86,74.08,177867.0,71.1415,71.2568,70.9973,71.2087,177867.0
2024-05-06 15:30:00,74.06,74.09,73.75,73.91,218773.0,71.1895,71.2184,70.8915,71.0453,218773.0
2024-05-07 09:30:00,74.5,74.5,73.91,73.91,146938.0,71.6125,71.6125,71.0453,71.0453,146938.0
2024-05-07 10:00:00,73.88,74.12,73.86,74.05,320020.0,71.0165,71.2472,70.9973,71.1799,320020.0
2024-05-07 10:30:00,74.02,74.09,73.98,73.99,185467.0,71.1511,71.2184,71.1126,71.1222,185467.0
2024-05-07 11:00:00,74.01,74.03,73.86,73.87,140828.0,71.1415,71.1607,70.9973,71.0069,140828.0
2024-05-07 11:30:00,73.88,73.98,73.67,73.97,41679.0,71.0165,71.1126,70.8146,71.103,41679.0
2024-05-07 12:00:00,73.96,74.05,73.89,74.0,20329.0,71.0934,71.1799,71.0261,71.1318,20329.0
2024-05-07 12:30:00,74.01,74.21,74.0,74.08,48126.0,71.1415,71.3337,71.1318,71.2087,48126.0
2024-05-07 13:00:00,74.05,74.21,73.99,74.13,22570.0,71.1799,71.3337,71.1222,71.2568,22570.0
2024-05-07 13:30:00,74.13,74.13,74.03,74.05,38142.0,71.2568,71.2568,71.1607,71.1799,38142.0
2024-05-07 14:00:00,74.05,74.25,74.04,74.19,25912.0,71.1799,71.3722,71.1703,71.3145,25912.0
2024-05-07 14:30:00,74.19,74.27,74.1,74.23,37168.0,71.3145,71.3914,71.228,71.3529,37168.0
2024-05-07 15:00:00,74.22,74.3,74.17,74.2,35234.0,71.3433,71.4202,71.2953,71.3241,35234.0
2024-05-07 15:30:00,74.19,74.38,73.98,74.33,579737.0,71.3145,71.4971,71.1126,71.4491,579737.0
2024-05-08 09:30:00,74.24,74.47,73.93,74.45,32884.0,71.3625,71.5836,71.0646,71.5644,32884.0
2024-05-08 10:00:00,74.44,74.7,74.31,74.64,16698.0,71.5548,71.8047,71.4298,71.747,16698.0
2024-05-08 10:30:00,74.65,74.76,74.6,74.76,19968.0,71.7567,71.8624,71.7086,71.8624,19968.0
2024-05-08 11:00:00,74.77,74.89,74.72,74.72,21951.0,71.872,71.9874,71.8239,71.8239,21951.0
2024-05-08 11:30:00,74.71,74.78,74.58,74.65,14319.0,71.8143,71.8816,71.6894,71.7567,14319.0
2024-05-08 12:00:00,74.65,74.7,74.47,74.53,18100.0,71.7567,71.8047,71.5836,71.6413,18100.0
2024-05-08 12:30:00,74.53,74.82,74.48,74.74,19110.0,71.6413,71.9201,71.5932,71.8432,19110.0
2024-05-08 13:00:00,74.74,74.74,74.67,74.71,14712.0,71.8432,71.8432,71.7759,71.8143,14712.0
2024-05-08 13:30:00,74.73,74.78,74.65,74.67,17943.0,71.8336,71.8816,71.7567,71.7759,17943.0
2024-05-08 14:00:00,74.66,74.68,74.49,74.56,27272.0,71.7663,71.7855,71.6029,71.6701,27272.0
2024-05-08 14:30:00,74.56,74.56,74.44,74.45,28229.0,71.6701,71.6701,71.5548,71.5644,28229.0
2024-05-08 15:00:00,74.46,74.49,74.34,74.38,61711.0,71.574,71.6029,71.4587,71.4971,61711.0
2024-05-08 15:30:00,74.38,74.48,74.18,74.21,591473.0,71.4971,71.5932,71.3049,71.3337,591473.0
2024-05-09 09:30:00,74.2,74.62,73.94,74.35,31962.0,71.3241,71.7278,71.0742,71.4683,31962.0
2024-05-09 10:00:00,74.37,74.6,74.19,74.59,21882.0,71.4875,71.7086,71.3145,71.699,21882.0
2024-05-09 10:30:00,74.56,74.98,74.56,74.98,40403.0,71.6701,72.0739,71.6701,72.0739,40403.0
2024-05-09 11:00:00,74.98,75.16,74.78,74.84,31379.0,72.0739,72.2469,71.8816,71.9393,31379.0
2024-05-09 11:30:00,74.83,74.89,74.74,74.85,21077.0,71.9297,71.9874,71.8432,71.9489,21077.0
2024-05-09 12:00:00,74.84,74.91,74.79,74.9,21803.0,71.9393,72.0066,71.8912,71.997,21803.0
2024-05-09 12:30:00,74.89,74.94,74.69,74.72,33805.0,71.9874,72.0354,71.7951,71.8239,33805.0
2024-05-09 13:00:00,74.73,74.83,74.66,74.72,28225.0,71.8336,71.9297,71.7663,71.8239,28225.0
2024-05-09 13:30:00,74.74,74.88,74.74,74.78,22572.0,71.8432,71.9777,71.8432,71.8816,22572.0
2024-05-09 14:00:00,74.78,74.97,74.76,74.92,40905.0,71.8816,72.0643,71.8624,72.0162,40905.0
2024-05-09 14:30:00,74.91,74.99,74.88,74.99,37901.0,72.0066,72.0835,71.9777,72.0835,37901.0
2024-05-09 15:00:00,74.99,74.99,74.82,74.82,40234.0,72.0835,72.0835,71.9201,71.9201,40234.0
2024-05-09 15:30:00,74.83,74.98,74.69,74.76,315568.0,71.9297,72.0739,71.7951,71.8624,315568.0
2024-05-10 09:30:00,75.0,75.05,74.26,74.66,30176.0,72.0931,72.1412,71.3818,71.7663,30176.0
2024-05-10 10:00:00,74.64,75.19,74.49,75.16,29198.0,71.747,72.2757,71.6029,72.2469,29198.0
2024-05-10 10:30:00,75.13,75.18,74.99,74.99,18694.0,72.2181,72.2661,72.0835,72.0835,18694.0
2024-05-10 11:00:00,74.98,74.98,74.75,74.85,25180.0,72.0739,72.0739,71.8528,71.9489,25180.0
2024-05-10 11:30:00,74.84,74.9,74.78,74.87,35970.0,71.9393,71.997,71.8816,71.9681,35970.0
2024-05-10 12:00:00,74.89,74.9,74.7,74.72,14896.0,71.9874,71.997,71.8047,71.8239,14896.0
2024-05-10 12:30:00,74.72,74.8,74.59,74.59,9165.0,71.8239,71.9008,71.699,71.699,9165.0
2024-05-10 13:00:00,74.56,74.67,74.32,74.38,37893.0,71.6701,71.7759,71.4394,71.4971,37893.0
2024-05-10 13:30:00,74.41,74.68,74.33,74.68,37650.0,71.526,71.7855,71.4491,71.7855,37650.0
2024-05-10 14:00:00,74.69,74.69,74.49,74.53,30601.0,71.7951,71.7951,71.6029,71.6413,30601.0
2024-05-10 14:30:00,74.5,74.71,74.47,74.58,216778.0,71.6125,71.8143,71.5836,71.6894,216778.0
2024-05-10 15:00:00,74.59,74.61,74.4,74.42,109393.0,71.699,71.7182,71.5163,71.5356,109393.0
2024-05-10 15:30:00,74.42,74.6,74.32,74.39,958669.0,71.5356,71.7086,71.4394,71.5067,958669.0
2024-05-13 09:30:00,74.6,75.01,74.45,74.71,211296.0,71.7086,72.1027,71.5644,71.8143,211296.0
2024-05-13 10:00:00,74.73,74.9,74.68,74.73,86092.0,71.8336,71.997,71.7855,71.8336,86092.0
2024-05-13 10:30:00,74.73,74.81,74.53,74.66,396197.0,71.8336,71.9105,71.6413,71.7663,396197.0
2024-05-13 11:00:00,74.65,74.81,74.54,74.78,59987.0,71.7567,71.9105,71.6509,71.8816,59987.0
2024-05-13 11:30:00,74.77,74.78,74.44,74.53,31734.0,71.872,71.8816,71.5548,71.6413,31734.0
2024-05-13 12:00:00,74.52,74.55,74.44,74.45,23839.0,71.6317,71.6605,71.5548,71.5644,23839.0
2024-05-13 12:30:00,74.45,74.67,74.31,74.65,219237.0,71.5644,71.7759,71.4298,71.7567,219237.0
2024-05-13 13:00:00,74.65,74.71,74.31,74.43,64874.0,71.7567,71.8143,71.4298,71.5452,64874.0
2024-05-13 13:30:00,74.45,74.51,74.39,74.41,18568.0,71.5644,71.6221,71.5067,71.526,18568.0
2024-05-13 14:00:00,74.42,74.46,74.28,74.34,23376.0,71.5356,71.574,71.401,71.4587,23376.0
2024-05-13 14:30:00,74.33,74.4,74.16,74.17,39871.0,71.4491,71.5163,71.2856,71.2953,39871.0
2024-05-13 15:00:00,74.18,74.33,74.11,74.17,88061.0,71.3049,71.4491,71.2376,71.2953,88061.0
2024-05-13 15:30:00,74.18,74.53,74.18,74.49,224415.0,71.3049,71.6413,71.3049,71.6029,224415.0
2024-05-14 09:30:00,74.78,75.07,74.33,74.64,33788.0,71.8816,72.1604,71.4491,71.747,33788.0
2024-05-14 10:00:00,74.69,74.94,74.6,74.89,26908.0,71.7951,72.0354,71.7086,71.9874,26908.0
2024-05-14 10:30:00,74.86,74.88,74.68,74.78,18845.0,71.9585,71.9777,71.7855,71.8816,18845.0
2024-05-14 11:00:00,74.76,74.76,74.41,74.56,21856.0,71.8624,71.8624,71.526,71.6701,21856.0
2024-05-14 11:30:00,74.56,74.59,74.4,74.47,35121.0,71.6701,71.699,71.5163,71.5836,35121.0
2024-05-14 12:00:00,74.47,74.57,74.41,74.56,80096.0,71.5836,71.6798,71.526,71.6701,80096.0
2024-05-14 12:30:00,74.55,74.68,74.42,74.61,789220.0,71.6605,71.7855,71.5356,71.7182,789220.0
2024-05-14 13:00:00,74.59,74.62,74.26,74.42,378026.0,71.699,71.7278,71.3818,71.5356,378026.0
2024-05-14 13:30:00,74.42,74.5,74.37,74.48,42878.0,71.5356,71.6125,71.4875,71.5932,42878.0
2024-05-14 14:00:00,74.49,74.56,74.46,74.52,64343.0,71.6029,71.6701,71.574,71.6317,64343.0
2024-05-14 14:30:00,74.52,74.64,74.46,74.55,193983.0,71.6317,71.747,71.574,71.6605,193983.0
2024-05-14 15:00:00,74.53,74.81,74.52,74.73,103479.0,71.6413,71.9105,71.6317,71.8336,103479.0
2024-05-14 15:30:00,74.73,75.0,74.67,74.9,368423.0,71.8336,72.0931,71.7759,71.997,368423.0
2024-05-15 09:30:00,75.66,75.66,75.1,75.48,97297.0,72.7275,72.7275,72.1892,72.5545,97297.0
2024-05-15 10:00:00,75.45,76.15,75.43,76.06,69518.0,72.5256,73.1985,72.5064,73.112,69518.0
2024-05-15 10:30:00,76.07,76.11,75.66,75.83,57505.0,73.1216,73.1601,72.7275,72.8909,57505.0
2024-05-15 11:00:00,75.84,76.06,75.71,75.94,82777.0,72.9005,73.112,72.7756,72.9967,82777.0
2024-05-15 11:30:00,75.92,75.93,75.67,75.77,66102.0,72.9774,72.987,72.7371,72.8332,66102.0
2024-05-15 12:00:00,75.77,75.78,75.58,75.58,39175.0,72.8332,72.8429,72.6506,72.6506,39175.0
2024-05-15 12:30:00,75.61,75.95,75.57,75.88,673516.0,72.6794,73.0063,72.641,72.939,673516.0
2024-05-15 13:00:00,75.88,76.05,75.71,75.95,506717.0,72.939,73.1024,72.7756,73.0063,506717.0
2024-05-15 13:30:00,75.93,75.93,75.67,75.77,260689.0,72.987,72.987,72.7371,72.8332,260689.0
2024-05-15 14:00:00,75.8,75.87,75.73,75.79,41589.0,72.8621,72.9294,72.7948,72.8525,41589.0
2024-05-15 14:30:00,75.78,75.78,75.5,75.69,199839.0,72.8429,72.8429,72.5737,72.7563,199839.0
2024-05-15 15:00:00,75.67,75.82,75.62,75.67,78339.0,72.7371,72.8813,72.6891,72.7371,78339.0
2024-05-15 15:30:00,75.67,75.72,75.3,75.34,273115.0,72.7371,72.7852,72.3815,72.4199,273115.0
2024-05-16 09:30:00,75.39,75.64,75.28,75.53,181493.0,72.468,72.7083,72.3622,72.6025,181493.0
2024-05-16 10:00:00,75.53,75.79,75.53,75.73,35553.0,72.6025,72.8525,72.6025,72.7948,35553.0
2024-05-16 10:30:00,75.71,75.84,75.67,75.67,192414.0,72.7756,72.9005,72.7371,72.7371,192414.0
2024-05-16 11:00:00,75.66,75.72,75.52,75.58,225487.0,72.7275,72.7852,72.5929,72.6506,225487.0
2024-05-16 11:30:00,75.58,75.72,75.54,75.65,179827.0,72.6506,72.7852,72.6122,72.7179,179827.0
2024-05-16 12:00:00,75.65,75.75,75.52,75.54,46274.0,72.7179,72.814,72.5929,72.6122,46274.0
2024-05-16 12:30:00,75.52,75.63,75.46,75.48,23742.0,72.5929,72.6987,72.5353,72.5545,23742.0
2024-05-16 13:00:00,75.48,75.5,75.34,75.38,36354.0,72.5545,72.5737,72.4199,72.4584,36354.0
2024-05-16 13:30:00,75.4,75.54,75.3,75.5,58939.0,72.4776,72.6122,72.3815,72.5737,58939.0
2024-05-16 14:00:00,75.5,75.59,75.38,75.43,65365.0,72.5737,72.6602,72.4584,72.5064,65365.0
2024-05-16 14:30:00,75.43,75.44,75.21,75.23,67802.0,72.5064,72.516,72.295,72.3142,67802.0
2024-05-16 15:00:00,75.23,75.23,75.06,75.18,87937.0,72.3142,72.3142,72.1508,72.2661,87937.0
2024-05-16 15:30:00,75.18,75.21,74.75,74.9,584663.0,72.2661,72.295,71.8528,71.997,584663.0
2024-05-17 09:30:00,74.92,75.3,74.27,74.77,92081.0,72.0162,72.3815,71.3914,71.872,92081.0
2024-05-17 10:00:00,74.77,75.04,74.71,74.92,61654.0,71.872,72.1315,71.8143,72.0162,61654.0
2024-05-17 10:30:00,74.9,74.9,74.68,74.77,53044.0,71.997,71.997,71.7855,71.872,53044.0
2024-05-17 11:00:00,74.76,74.77,74.57,74.6,59638.0,71.8624,71.872,71.6798,71.7086,59638.0
2024-05-17 11:30:00,74.62,74.65,74.56,74.57,42180.0,71.7278,71.7567,71.6701,71.6798,42180.0
2024-05-17 12:00:00,74.58,74.76,74.48,74.48,53374.0,71.6894,71.8624,71.5932,71.5932,53374.0
2024-05-17 12:30:00,74.48,74.5,74.33,74.38,49168.0,71.5932,71.6125,71.4491,71.4971,49168.0
2024-05-17 13:00:00,74.36,74.37,74.19,74.22,57960.0,71.4779,71.4875,71.3145,71.3433,57960.0
2024-05-17 13:30:00,74.21,74.25,74.1,74.11,67722.0,71.3337,71.3722,71.228,71.2376,67722.0
2024-05-17 14:00:00,74.11,74.24,74.07,74.1,69217.0,71.2376,71.3625,71.1991,71.228,69217.0
2024-05-17 14:30:00,74.1,74.32,74.1,74.32,59276.0,71.228,71.4394,71.228,71.4394,59276.0
2024-05-17 15:00:00,74.33,74.61,74.33,74.55,122102.0,71.4491,71.7182,71.4491,71.6605,122102.0
2024-05-17 15:30:00,74.55,74.77,74.49,74.76,328340.0,71.6605,71.872,71.6029,71.8624,328340.0
2024-05-20 09:30:00,74.69,74.83,74.4,74.78,43077.0,71.7951,71.9297,71.5163,71.8816,43077.0
2024-05-20 10:00:00,74.75,74.87,74.54,74.56,131794.0,71.8528,71.9681,71.6509,71.6701,131794.0
2024-05-20 10:30:00,74.54,74.6,74.27,74.53,46949.0,71.6509,71.7086,71.3914,71.6413,46949.0
2024-05-20 11:00:00,74.55,74.78,74.52,74.69,43948.0,71.6605,71.8816,71.6317,71.7951,43948.0
2024-05-20 11:30:00,74.66,74.7,74.55,74.58,38010.0,71.7663,71.8047,71.6605,71.6894,38010.0
2024-05-20 12:00:00,74.57,74.75,74.43,74.67,37127.0,71.6798,71.8528,71.5452,71.7759,37127.0
2024-05-20 12:30:00,74.67,74.7,74.48,74.51,40375.0,71.7759,71.8047,71.5932,71.6221,40375.0
2024-05-20 13:00:00,74.53,74.76,74.52,74.64,110102.0,71.6413,71.8624,71.6317,71.747,110102.0
2024-05-20 13:30:00,74.64,74.68,74.5,74.64,47060.0,71.747,71.7855,71.6125,71.747,47060.0
2024-05-20 14:00:00,74.64,74.73,74.58,74.71,48516.0,71.747,71.8336,71.6894,71.8143,48516.0
2024-05-20 14:30:00,74.71,74.78,74.64,74.73,47574.0,71.8143,71.8816,71.747,71.8336,47574.0
2024-05-20 15:00:00,74.72,74.74,74.44,74.45,80269.0,71.8239,71.8432,71.5548,71.5644,80269.0
2024-05-20 15:30:00,74.43,74.43,74.21,74.41,370345.0,71.5452,71.5452,71.3337,71.526,370345.0
2024-05-21 09:30:00,74.29,74.89,74.29,74.89,35229.0,71.4106,71.9874,71.4106,71.9874,35229.0
2024-05-21 10:00:00,74.89,75.06,74.88,75.02,47638.0,71.9874,72.1508,71.9777,72.1123,47638.0
2024-05-21 10:30:00,75.03,75.03,74.42,74.42,119692.0,72.1219,72.1219,71.5356,71.5356,119692.0
2024-05-21 11:00:00,74.38,74.46,74.22,74.32,38102.0,71.4971,71.574,71.3433,71.4394,38102.0
2024-05-21 11:30:00,74.34,74.35,74.07,74.12,49089.0,71.4587,71.4683,71.1991,71.2472,49089.0
2024-05-21 12:00:00,74.12,74.33,74.12,74.26,21828.0,71.2472,71.4491,71.2472,71.3818,21828.0
2024-05-21 12:30:00,74.28,74.55,74.26,74.53,31549.0,71.401,71.6605,71.3818,71.6413,31549.0
2024-05-21 13:00:00,74.54,74.65,74.48,74.62,25698.0,71.6509,71.7567,71.5932,71.7278,25698.0
2024-05-21 13:30:00,74.63,74.64,74.46,74.56,33004.0,71.7374,71.747,71.574,71.6701,33004.0
2024-05-21 14:00:00,74.56,74.63,74.46,74.61,30682.0,71.6701,71.7374,71.574,71.7182,30682.0
2024-05-21 14:30:00,74.62,74.63,74.44,74.59,36573.0,71.7278,71.7374,71.5548,71.699,36573.0
2024-05-21 15:00:00,74.61,74.74,74.6,74.69,49816.0,71.7182,71.8432,71.7086,71.7951,49816.0
2024-05-21 15:30:00,74.71,74.79,74.44,74.55,422774.0,71.8143,71.8912,71.5548,71.6605,422774.0
2024-05-22 09:30:00,74.21,74.34,73.92,74.3,37106.0,71.3337,71.4587,71.055,71.4202,37106.0
2024-05-22 10:00:00,74.31,74.38,73.98,73.98,42042.0,71.4298,71.4971,71.1126,71.1126,42042.0
2024-05-22 10:30:00,73.97,74.05,73.87,73.97,54045.0,71.103,71.1799,71.0069,71.103,54045.0
2024-05-22 11:00:00,73.97,74.0,73.82,73.92,119096.0,71.103,71.1318,70.9588,71.055,119096.0
2024-05-22 11:30:00,73.93,74.06,73.87,73.94,23950.0,71.0646,71.1895,71.0069,71.0742,23950.0
2024-05-22 12:00:00,73.95,74.12,73.81,73.93,50162.0,71.0838,71.2472,70.9492,71.0646,50162.0
2024-05-22 12:30:00,73.94,73.94,73.75,73.76,53303.0,71.0742,71.0742,70.8915,70.9012,53303.0
2024-05-22 13:00:00,73.76,73.98,73.69,73.91,48749.0,70.9012,71.1126,70.8339,71.0453,48749.0
2024-05-22 13:30:00,73.91,73.91,73.64,73.73,41976.0,71.0453,71.0453,70.7858,70.8723,41976.0
2024-05-22 14:00:00,73.72,73.81,73.56,73.58,68375.0,70.8627,70.9492,70.7089,70.7281,68375.0
2024-05-22 14:30:00,73.56,73.62,73.42,73.44,60827.0,70.7089,70.7666,70.5743,70.5936,60827.0
2024-05-22 15:00:00,73.46,73.55,73.36,73.37,64308.0,70.6128,70.6993,70.5167,70.5263,64308.0
2024-05-22 15:30:00,73.37,73.52,73.15,73.2,332125.0,70.5263,70.6705,70.3148,70.3629,332125.0
2024-05-23 09:30:00,72.76,72.77,71.85,71.85,39450.0,69.9399,69.9495,69.0652,69.0652,39450.0
2024-05-23 10:00:00,71.81,72.02,71.51,72.01,64179.0,69.0267,69.2286,68.7384,69.219,64179.0
2024-05-23 10:30:00,72.01,72.1,71.91,72.0,52348.0,69.219,69.3055,69.1229,69.2094,52348.0
2024-05-23 11:00:00,72.0,72.02,71.72,71.79,47840.0,69.2094,69.2286,68.9402,69.0075,47840.0
2024-05-23 11:30:00,71.78,71.85,71.61,71.85,31598.0,68.9979,69.0652,68.8345,69.0652,31598.0
2024-05-23 12:00:00,71.85,71.99,71.75,71.87,39914.0,69.0652,69.1998,68.9691,69.0844,39914.0
2024-05-23 12:30:00,71.87,71.88,71.64,71.69,28282.0,69.0844,69.094,68.8633,68.9114,28282.0
2024-05-23 13:00:00,71.68,71.85,71.63,71.84,39557.0,68.9018,69.0652,68.8537,69.0556,39557.0
2024-05-23 13:30:00,71.84,71.84,71.56,71.7,84356.0,69.0556,69.0556,68.7864,68.921,84356.0
2024-05-23 14:00:00,71.7,71.76,71.62,71.75,70284.0,68.921,68.9787,68.8441,68.9691,70284.0
2024-05-23 14:30:00,71.75,71.88,71.58,71.59,79038.0,68.9691,69.094,68.8056,68.8153,79038.0
2024-05-23 15:00:00,71.58,71.89,71.58,71.87,128148.0,68.8056,69.1036,68.8056,69.0844,128148.0
2024-05-23 15:30:00,71.88,71.93,71.48,71.51,486401.0,69.094,69.1421,68.7095,68.7384,486401.0
2024-05-24 09:30:00,71.65,71.88,71.46,71.46,20579.0,68.8729,69.094,68.6903,68.6903,20579.0
2024-05-24 10:00:00,71.5,71.55,70.99,71.16,22677.0,68.7287,68.7768,68.2385,68.4019,22677.0
2024-05-24 10:30:00,71.16,71.16,70.99,71.08,16215.0,68.4019,68.4019,68.2385,68.325,16215.0
2024-05-24 11:00:00,71.08,71.31,71.05,71.13,18745.0,68.325,68.5461,68.2962,68.3731,18745.0
2024-05-24 11:30:00,71.11,71.11,70.74,70.88,23406.0,68.3539,68.3539,67.9982,68.1328,23406.0
2024-05-24 12:00:00,70.86,71.09,70.85,71.05,17762.0,68.1136,68.3346,68.1039,68.2962,17762.0
2024-05-24 12:30:00,71.06,71.07,70.94,71.04,12314.0,68.3058,68.3154,68.1905,68.2866,12314.0
2024-05-24 13:00:00,71.05,71.1,70.9,71.07,18256.0,68.2962,68.3443,68.152,68.3154,18256.0
2024-05-24 13:30:00,71.07,71.16,70.95,71.02,32560.0,68.3154,68.4019,68.2001,68.2674,32560.0
2024-05-24 14:00:00,71.01,71.14,71.01,71.09,31444.0,68.2577,68.3827,68.2577,68.3346,31444.0
2024-05-24 14:30:00,71.09,71.2,71.08,71.14,35582.0,68.3346,68.4404,68.325,68.3827,35582.0
2024-05-24 15:00:00,71.12,71.22,71.05,71.17,69240.0,68.3635,68.4596,68.2962,68.4115,69240.0
2024-05-24 15:30:00,71.18,71.5,71.17,71.35,314272.0,68.4211,68.7287,68.4115,68.5846,314272.0
2024-05-28 09:30:00,71.34,71.93,71.05,71.64,41574.0,68.5749,69.1421,68.2962,68.8633,41574.0
2024-05-28 10:00:00,71.69,71.8,71.38,71.39,24618.0,68.9114,69.0171,68.6134,68.623,24618.0
2024-05-28 10:30:00,71.39,71.54,71.34,71.38,18064.0,68.623,68.7672,68.5749,68.6134,18064.0
2024-05-28 11:00:00,71.36,71.4,71.21,71.36,31329.0,68.5942,68.6326,68.45,68.5942,31329.0
2024-05-28 11:30:00,71.36,71.47,71.33,71.4,28213.0,68.5942,68.6999,68.5653,68.6326,28213.0
2024-05-28 12:00:00,71.4,71.5,71.37,71.5,41474.0,68.6326,68.7287,68.6038,68.7287,41474.0
2024-05-28 12:30:00,71.48,71.49,71.24,71.24,39070.0,68.7095,68.7191,68.4788,68.4788,39070.0
2024-05-28 13:00:00,71.24,71.45,71.22,71.31,64286.0,68.4788,68.6807,68.4596,68.5461,64286.0
2024-05-28 13:30:00,71.31,71.41,71.18,71.24,39870.0,68.5461,68.6422,68.4211,68.4788,39870.0
2024-05-28 14:00:00,71.23,71.29,71.17,71.23,38898.0,68.4692,68.5269,68.4115,68.4692,38898.0
2024-05-28 14:30:00,71.22,71.28,71.1,71.21,107618.0,68.4596,68.5173,68.3443,68.45,107618.0
2024-05-28 15:00:00,71.21,71.24,71.1,71.16,68218.0,68.45,68.4788,68.3443,68.4019,68218.0
2024-05-28 15:30:00,71.18,71.35,71.14,71.22,267117.0,68.4211,68.5846,68.3827,68.4596,267117.0
2024-05-29 09:30:00,70.8,70.8,70.39,70.4,21512.0,68.0559,68.0559,67.6618,67.6714,21512.0
2024-05-29 10:00:00,70.43,70.53,70.23,70.37,23135.0,67.7002,67.7963,67.508,67.6425,23135.0
2024-05-29 10:30:00,70.34,70.44,70.13,70.14,16844.0,67.6137,67.7098,67.4118,67.4215,16844.0
2024-05-29 11:00:00,70.1,70.2,70.0,70.03,21874.0,67.383,67.4791,67.2869,67.3157,21874.0
2024-05-29 11:30:00,70.03,70.31,70.0,70.29,21199.0,67.3157,67.5849,67.2869,67.5656,21199.0
2024-05-29 12:00:00,70.26,70.28,70.11,70.16,16987.0,67.5368,67.556,67.3926,67.4407,16987.0
2024-05-29 12:30:00,70.16,70.28,70.15,70.23,16908.0,67.4407,67.556,67.4311,67.508,16908.0
2024-05-29 13:00:00,70.24,70.25,70.07,70.22,15843.0,67.5176,67.5272,67.3542,67.4984,15843.0
2024-05-29 13:30:00,70.21,70.22,70.05,70.18,22148.0,67.4887,67.4984,67.3349,67.4599,22148.0
2024-05-29 14:00:00,70.13,70.17,70.0,70.12,21909.0,67.4118,67.4503,67.2869,67.4022,21909.0
2024-05-29 14:30:00,70.1,70.14,70.02,70.1,36816.0,67.383,67.4215,67.3061,67.383,36816.0
2024-05-29 15:00:00,70.11,70.23,70.06,70.2,45002.0,67.3926,67.508,67.3446,67.4791,45002.0
2024-05-29 15:30:00,70.2,70.27,70.05,70.1,176056.0,67.4791,67.5464,67.3349,67.383,176056.0
2024-05-30 09:30:00,70.71,70.99,70.31,70.4,46877.0,67.9694,68.2385,67.5849,67.6714,46877.0
2024-05-30 10:00:00,70.4,70.69,70.29,70.48,45892.0,67.6714,67.9501,67.5656,67.7483,45892.0
2024-05-30 10:30:00,70.44,70.95,70.39,70.91,86041.0,67.7098,68.2001,67.6618,68.1616,86041.0
2024-05-30 11:00:00,70.88,71.02,70.8,70.9,48701.0,68.1328,68.2674,68.0559,68.152,48701.0
2024-05-30 11:30:00,70.89,70.94,70.74,70.89,36366.0,68.1424,68.1905,67.9982,68.1424,36366.0
2024-05-30 12:00:00,70.87,71.08,70.86,71.06,41165.0,68.1232,68.325,68.1136,68.3058,41165.0
2024-05-30 12:30:00,71.05,71.24,71.0,71.1,65992.0,68.2962,68.4788,68.2481,68.3443,65992.0
2024-05-30 13:00:00,71.09,71.14,70.97,71.08,71139.0,68.3346,68.3827,68.2193,68.325,71139.0
2024-05-30 13:30:00,71.08,71.22,70.97,71.19,54018.0,68.325,68.4596,68.2193,68.4308,54018.0
2024-05-30 14:00:00,71.2,71.21,70.96,71.04,54237.0,68.4404,68.45,68.2097,68.2866,54237.0
2024-05-30 14:30:00,71.04,71.22,70.98,71.19,62037.0,68.2866,68.4596,68.2289,68.4308,62037.0
2024-05-30 15:00:00,71.21,71.24,71.04,71.15,153067.0,68.45,68.4788,68.2866,68.3923,153067.0
2024-05-30 15:30:00,71.15,71.56,71.11,71.52,353808.0,68.3923,68.7864,68.3539,68.748,353808.0
2024-05-31 09:30:00,71.9,72.53,71.67,72.53,86206.0,69.1132,69.7188,68.8922,69.7188,86206.0
2024-05-31 10:00:00,72.53,72.65,72.13,72.54,112979.0,69.7188,69.8342,69.3343,69.7284,112979.0
2024-05-31 10:30:00,72.56,72.88,72.55,72.78,126792.0,69.7477,70.0553,69.738,69.9591,126792.0
2024-05-31 11:00:00,72.8,72.8,72.57,72.66,57416.0,69.9784,69.9784,69.7573,69.8438,57416.0
2024-05-31 11:30:00,72.66,72.7,72.35,72.56,46670.0,69.8438,69.8822,69.5458,69.7477,46670.0
2024-05-31 12:00:00,72.55,72.63,72.47,72.48,44570.0,69.738,69.8149,69.6612,69.6708,44570.0
2024-05-31 12:30:00,72.47,72.53,72.36,72.4,99883.0,69.6612,69.7188,69.5554,69.5939,99883.0
2024-05-31 13:00:00,72.39,72.5,72.34,72.42,79001.0,69.5843,69.69,69.5362,69.6131,79001.0
2024-05-31 13:30:00,72.44,72.7,72.37,72.69,70095.0,69.6323,69.8822,69.565,69.8726,70095.0
2024-05-31 14:00:00,72.69,72.86,72.63,72.8,72878.0,69.8726,70.036,69.8149,69.9784,72878.0
2024-05-31 14:30:00,72.8,72.89,72.7,72.78,63343.0,69.9784,70.0649,69.8822,69.9591,63343.0
2024-05-31 15:00:00,72.78,72.83,72.38,72.41,187764.0,69.9591,70.0072,69.5746,69.6035,187764.0
2024-05-31 15:30:00,72.42,73.45,72.39,73.39,641809.0,69.6131,70.6032,69.5843,70.5455,641809.0
2024-06-03 09:30:00,73.52,74.05,73.22,73.81,97365.0,70.6705,71.1799,70.3821,70.9492,97365.0
2024-06-03 10:00:00,73.85,74.16,73.61,73.78,52950.0,70.9877,71.2856,70.757,70.9204,52950.0
2024-06-03 10:30:00,73.79,73.93,73.48,73.52,32531.0,70.93,71.0646,70.632,70.6705,32531.0
2024-06-03 11:00:00,73.6,73.76,73.27,73.4,27957.0,70.7474,70.9012,70.4301,70.5551,27957.0
2024-06-03 11:30:00,73.38,73.64,73.32,73.61,20809.0,70.5359,70.7858,70.4782,70.757,20809.0
2024-06-03 12:00:00,73.61,73.78,73.37,73.39,35567.0,70.757,70.9204,70.5263,70.5455,35567.0
2024-06-03 12:30:00,73.36,73.55,73.28,73.55,38006.0,70.5167,70.6993,70.4398,70.6993,38006.0
2024-06-03 13:00:00,73.55,73.69,73.52,73.53,39171.0,70.6993,70.8339,70.6705,70.6801,39171.0
2024-06-03 13:30:00,73.53,73.71,73.51,73.52,36966.0,70.6801,70.8531,70.6608,70.6705,36966.0
2024-06-03 14:00:00,73.5,73.78,73.5,73.78,42603.0,70.6512,70.9204,70.6512,70.9204,42603.0
2024-06-03 14:30:00,73.78,73.85,73.68,73.79,44869.0,70.9204,70.9877,70.8243,70.93,44869.0
2024-06-03 15:00:00,73.79,73.89,73.77,73.79,55707.0,70.93,71.0261,70.9108,70.93,55707.0
2024-06-03 15:30:00,73.79,73.9,73.66,73.82,405446.0,70.93,71.0357,70.805,70.9588,405446.0
2024-06-04 09:30:00,73.68,73.87,73.44,73.83,22154.0,70.8243,71.0069,70.5936,70.9684,22154.0
2024-06-04 10:00:00,73.86,73.94,73.63,73.84,30377.0,70.9973,71.0742,70.7762,70.9781,30377.0
2024-06-04 10:30:00,73.84,73.86,73.42,73.47,19700.0,70.9781,70.9973,70.5743,70.6224,19700.0
2024-06-04 11:00:00,73.46,73.56,73.32,73.33,31402.0,70.6128,70.7089,70.4782,70.4878,31402.0
2024-06-04 11:30:00,73.32,73.35,73.14,73.21,15781.0,70.4782,70.507,70.3052,70.3725,15781.0
2024-06-04 12:00:00,73.22,73.35,73.14,73.34,18346.0,70.3821,70.507,70.3052,70.4974,18346.0
2024-06-04 12:30:00,73.35,73.71,73.34,73.71,21322.0,70.507,70.8531,70.4974,70.8531,21322.0
2024-06-04 13:00:00,73.72,73.78,73.64,73.71,19399.0,70.8627,70.9204,70.7858,70.8531,19399.0
2024-06-04 13:30:00,73.75,73.86,73.67,73.79,22070.0,70.8915,70.9973,70.8146,70.93,22070.0
2024-06-04 14:00:00,73.79,73.92,73.71,73.86,23048.0,70.93,71.055,70.8531,70.9973,23048.0
2024-06-04 14:30:00,73.85,73.89,73.78,73.85,45771.0,70.9877,71.0261,70.9204,70.9877,45771.0
2024-06-04 15:00:00,73.84,73.94,73.7,73.92,76454.0,70.9781,71.0742,70.8435,71.055,76454.0
2024-06-04 15:30:00,73.89,73.92,73.61,73.71,190821.0,71.0261,71.055,70.757,70.8531,190821.0
2024-06-05 09:30:00,73.45,73.53,72.92,73.0,29028.0,70.6032,70.6801,70.0937,70.1706,29028.0
2024-06-05 10:00:00,73.0,73.05,72.62,72.66,24913.0,70.1706,70.2187,69.8053,69.8438,24913.0
2024-06-05 10:30:00,72.64,73.03,72.64,72.92,20163.0,69.8246,70.1994,69.8246,70.0937,20163.0
2024-06-05 11:00:00,72.92,73.02,72.85,73.02,51460.0,70.0937,70.1898,70.0264,70.1898,51460.0
2024-06-05 11:30:00,73.0,73.12,72.87,72.88,15625.0,70.1706,70.286,70.0456,70.0553,15625.0
2024-06-05 12:00:00,72.87,72.96,72.66,72.72,30177.0,70.0456,70.1322,69.8438,69.9015,30177.0
2024-06-05 12:30:00,72.73,72.8,72.67,72.7,16977.0,69.9111,69.9784,69.8534,69.8822,16977.0
2024-06-05 13:00:00,72.69,72.74,72.56,72.62,15051.0,69.8726,69.9207,69.7477,69.8053,15051.0
2024-06-05 13:30:00,72.62,72.64,72.48,72.64,24660.0,69.8053,69.8246,69.6708,69.8246,24660.0
2024-06-05 14:00:00,72.64,72.74,72.54,72.59,35959.0,69.8246,69.9207,69.7284,69.7765,35959.0
2024-06-05 14:30:00,72.57,72.8,72.56,72.56,26194.0,69.7573,69.9784,69.7477,69.7477,26194.0
2024-06-05 15:00:00,72.55,72.6,72.41,72.42,40849.0,69.738,69.7861,69.6035,69.6131,40849.0
2024-06-05 15:30:00,72.41,72.47,72.27,72.35,187136.0,69.6035,69.6612,69.4689,69.5458,187136.0
2024-06-06 09:30:00,72.15,72.83,71.84,72.77,21505.0,69.3536,70.0072,69.0556,69.9495,21505.0
2024-06-06 10:00:00,72.76,72.76,72.4,72.46,17388.0,69.9399,69.9399,69.5939,69.6515,17388.0
2024-06-06 10:30:00,72.44,72.44,71.75,71.77,27643.0,69.6323,69.6323,68.9691,68.9883,27643.0
2024-06-06 11:00:00,71.77,72.23,71.74,72.17,20780.0,68.9883,69.4305,68.9594,69.3728,20780.0
2024-06-06 11:30:00,72.17,72.35,72.17,72.24,20369.0,69.3728,69.5458,69.3728,69.4401,20369.0
2024-06-06 12:00:00,72.22,72.23,71.94,72.01,22652.0,69.4208,69.4305,69.1517,69.219,22652.0
2024-06-06 12:30:00,72.03,72.11,71.94,72.02,22190.0,69.2382,69.3151,69.1517,69.2286,22190.0
2024-06-06 13:00:00,72.02,72.16,71.96,72.13,17868.0,69.2286,69.3632,69.1709,69.3343,17868.0
2024-06-06 13:30:00,72.13,72.28,72.1,72.15,21475.0,69.3343,69.4785,69.3055,69.3536,21475.0
2024-06-06 14:00:00,72.14,72.14,71.93,72.06,36147.0,69.3439,69.3439,69.1421,69.267,36147.0
2024-06-06 14:30:00,72.05,72.18,71.99,72.06,31101.0,69.2574,69.3824,69.1998,69.267,31101.0
2024-06-06 15:00:00,72.05,72.14,71.99,72.08,34608.0,69.2574,69.3439,69.1998,69.2863,34608.0
2024-06-06 15:30:00,72.08,72.13,71.91,72.13,252438.0,69.2863,69.3343,69.1229,69.3343,252438.0
2024-06-07 09:30:00,71.42,71.67,71.25,71.3,27316.0,68.6518,68.8922,68.4884,68.5365,27316.0
2024-06-07 10:00:00,71.28,71.64,71.26,71.63,20348.0,68.5173,68.8633,68.498,68.8537,20348.0
2024-06-07 10:30:00,71.59,71.78,71.53,71.53,23581.0,68.8153,68.9979,68.7576,68.7576,23581.0
2024-06-07 11:00:00,71.52,71.62,71.48,71.59,16990.0,68.748,68.8441,68.7095,68.8153,16990.0
2024-06-07 11:30:00,71.6,71.73,71.53,71.56,39780.0,68.8249,68.9498,68.7576,68.7864,39780.0
2024-06-07 12:00:00,71.59,71.59,71.42,71.47,23311.0,68.8153,68.8153,68.6518,68.6999,23311.0
2024-06-07 12:30:00,71.47,71.51,71.32,71.41,26498.0,68.6999,68.7384,68.5557,68.6422,26498.0
2024-06-07 13:00:00,71.39,71.54,71.37,71.51,20404.0,68.623,68.7672,68.6038,68.7384,20404.0
2024-06-07 13:30:00,71.51,71.51,71.32,71.45,26039.0,68.7384,68.7384,68.5557,68.6807,26039.0
2024-06-07 14:00:00,71.42,71.48,71.3,71.44,34640.0,68.6518,68.7095,68.5365,68.6711,34640.0
2024-06-07 14:30:00,71.44,71.51,71.39,71.42,32011.0,68.6711,68.7384,68.623,68.6518,32011.0
2024-06-07 15:00:00,71.4,71.43,71.32,71.37,34516.0,68.6326,68.6615,68.5557,68.6038,34516.0
2024-06-07 15:30:00,71.38,71.4,71.06,71.08,212117.0,68.6134,68.6326,68.3058,68.325,212117.0
2024-06-10 09:30:00,71.16,71.52,70.82,71.4,27906.0,68.4019,68.748,68.0751,68.6326,27906.0
2024-06-10 10:00:00,71.41,71.49,71.21,71.41,42305.0,68.6422,68.7191,68.45,68.6422,42305.0
2024-06-10 10:30:00,71.42,71.45,71.12,71.12,25151.0,68.6518,68.6807,68.3635,68.3635,25151.0
2024-06-10 11:00:00,71.11,71.21,71.06,71.1,19503.0,68.3539,68.45,68.3058,68.3443,19503.0
2024-06-10 11:30:00,71.11,71.26,71.09,71.25,17380.0,68.3539,68.498,68.3346,68.4884,17380.0
2024-06-10 12:00:00,71.28,71.33,71.2,71.31,23367.0,68.5173,68.5653,68.4404,68.5461,23367.0
2024-06-10 12:30:00,71.31,71.51,71.3,71.41,22839.0,68.5461,68.7384,68.5365,68.6422,22839.0
2024-06-10 13:00:00,71.42,71.51,71.33,71.51,29271.0,68.6518,68.7384,68.5653,68.7384,29271.0
2024-06-10 13:30:00,71.52,71.71,71.49,71.67,25319.0,68.748,68.9306,68.7191,68.8922,25319.0
2024-06-10 14:00:00,71.67,71.78,71.57,71.74,24106.0,68.8922,68.9979,68.796,68.9594,24106.0
2024-06-10 14:30:00,71.73,71.81,71.61,71.65,31157.0,68.9498,69.0267,68.8345,68.8729,31157.0
2024-06-10 15:00:00,71.65,71.68,71.43,71.44,34669.0,68.8729,68.9018,68.6615,68.6711,34669.0
2024-06-10 15:30:00,71.43,71.51,71.17,71.5,192142.0,68.6615,68.7384,68.4115,68.7287,192142.0
2024-06-11 09:30:00,70.78,70.98,70.38,70.95,50919.0,68.0367,68.2289,67.6522,68.2001,50919.0
2024-06-11 10:00:00,70.96,71.16,70.8,71.1,23367.0,68.2097,68.4019,68.0559,68.3443,23367.0
2024-06-11 10:30:00,71.09,71.37,71.03,71.13,19722.0,68.3346,68.6038,68.277,68.3731,19722.0
2024-06-11 11:00:00,71.11,71.44,71.05,71.42,15118.0,68.3539,68.6711,68.2962,68.6518,15118.0
2024-06-11 11:30:00,71.45,71.62,71.36,71.56,18119.0,68.6807,68.8441,68.5942,68.7864,18119.0
2024-06-11 12:00:00,71.56,71.57,71.46,71.52,14672.0,68.7864,68.796,68.6903,68.748,14672.0
2024-06-11 12:30:00,71.52,71.53,71.43,71.5,14502.0,68.748,68.7576,68.6615,68.7287,14502.0
2024-06-11 13:00:00,71.45,71.55,71.38,71.45,14789.0,68.6807,68.7768,68.6134,68.6807,14789.0
2024-06-11 13:30:00,71.42,71.44,71.22,71.33,50721.0,68.6518,68.6711,68.4596,68.5653,50721.0
2024-06-11 14:00:00,71.33,71.42,71.33,71.37,14669.0,68.5653,68.6518,68.5653,68.6038,14669.0
2024-06-11 14:30:00,71.37,71.38,71.19,71.33,19405.0,68.6038,68.6134,68.4308,68.5653,19405.0
2024-06-11 15:00:00,71.33,71.36,71.16,71.23,39137.0,68.5653,68.5942,68.4019,68.4692,39137.0
2024-06-11 15:30:00,71.24,71.49,71.24,71.46,161818.0,68.4788,68.7191,68.4788,68.6903,161818.0
2024-06-12 09:30:00,71.55,71.71,70.42,70.51,54161.0,69.4338,69.5891,68.3372,68.4245,54161.0
2024-06-12 10:00:00,70.51,70.83,70.36,70.43,36759.0,68.4245,68.7351,68.279,68.3469,36759.0
2024-06-12 10:30:00,70.44,70.76,70.39,70.48,24140.0,68.3566,68.6672,68.3081,68.3954,24140.0
2024-06-12 11:00:00,70.48,70.56,70.31,70.56,18367.0,68.3954,68.4731,68.2305,68.4731,18367.0
2024-06-12 11:30:00,70.55,70.63,70.52,70.58,9583.0,68.4634,68.541,68.4343,68.4925,9583.0
2024-06-12 12:00:00,70.59,70.71,70.55,70.66,64466.0,68.5022,68.6186,68.4634,68.5701,64466.0
2024-06-12 12:30:00,70.65,70.65,70.5,70.59,40591.0,68.5604,68.5604,68.4148,68.5022,40591.0
2024-06-12 13:00:00,70.63,70.77,70.57,70.65,14549.0,68.541,68.6769,68.4828,68.5604,14549.0
2024-06-12 13:30:00,70.61,70.61,70.37,70.5,40174.0,68.5216,68.5216,68.2887,68.4148,40174.0
2024-06-12 14:00:00,70.48,70.57,70.24,70.52,21441.0,68.3954,68.4828,68.1625,68.4343,21441.0
2024-06-12 14:30:00,70.52,70.56,70.14,70.22,25952.0,68.4343,68.4731,68.0655,68.1431,25952.0
2024-06-12 15:00:00,70.23,70.42,69.9,69.92,33120.0,68.1528,68.3372,67.8326,67.852,33120.0
2024-06-12 15:30:00,69.89,70.23,69.85,70.14,154712.0,67.8229,68.1528,67.7841,68.0655,154712.0
2024-06-13 09:30:00,70.14,70.57,70.01,70.33,543379.0,68.0655,68.4828,67.9393,68.2499,543379.0
2024-06-13 10:00:00,70.31,70.36,69.97,70.06,45838.0,68.2305,68.279,67.9005,67.9879,45838.0
2024-06-13 10:30:00,70.02,70.04,69.59,69.89,74593.0,67.949,67.9684,67.5318,67.8229,74593.0
2024-06-13 11:00:00,69.86,69.86,69.69,69.75,105809.0,67.7938,67.7938,67.6288,67.687,105809.0
2024-06-13 11:30:00,69.75,69.84,69.66,69.78,15392.0,67.687,67.7744,67.5997,67.7161,15392.0
2024-06-13 12:00:00,69.75,69.99,69.69,69.98,39027.0,67.687,67.9199,67.6288,67.9102,39027.0
2024-06-13 12:30:00,69.98,70.18,69.97,70.08,31040.0,67.9102,68.1043,67.9005,68.0073,31040.0
2024-06-13 13:00:00,70.08,70.27,70.06,70.12,60852.0,68.0073,68.1916,67.9879,68.0461,60852.0
2024-06-13 13:30:00,70.11,70.38,70.02,70.31,51804.0,68.0364,68.2984,67.949,68.2305,51804.0
2024-06-13 14:00:00,70.3,70.37,70.2,70.28,58159.0,68.2208,68.2887,68.1237,68.2013,58159.0
2024-06-13 14:30:00,70.27,70.36,70.22,70.35,26510.0,68.1916,68.279,68.1431,68.2693,26510.0
2024-06-13 15:00:00,70.35,70.52,70.33,70.36,245952.0,68.2693,68.4343,68.2499,68.279,245952.0
2024-06-13 15:30:00,70.34,70.45,69.96,70.0,241151.0,68.2596,68.3663,67.8908,67.9296,241151.0
2024-06-14 09:30:00,69.68,70.17,69.55,69.62,44558.0,67.6191,68.0946,67.4929,67.5609,44558.0
2024-06-14 10:00:00,69.63,69.76,69.52,69.69,30529.0,67.5706,67.6967,67.4638,67.6288,30529.0
2024-06-14 10:30:00,69.69,69.88,69.59,69.8,81351.0,67.6288,67.8132,67.5318,67.7355,81351.0
2024-06-14 11:00:00,69.8,70.11,69.78,70.1,28985.0,67.7355,68.0364,67.7161,68.0267,28985.0
2024-06-14 11:30:00,70.13,70.17,69.92,69.99,69623.0,68.0558,68.0946,67.852,67.9199,69623.0
2024-06-14 12:00:00,70.02,70.08,69.85,70.06,14563.0,67.949,68.0073,67.7841,67.9879,14563.0
2024-06-14 12:30:00,70.05,70.28,70.05,70.21,16198.0,67.9782,68.2013,67.9782,68.1334,16198.0
2024-06-14 13:00:00,70.2,70.31,70.18,70.26,46773.0,68.1237,68.2305,68.1043,68.1819,46773.0
2024-06-14 13:30:00,70.25,70.31,70.09,70.28,72976.0,68.1722,68.2305,68.017,68.2013,72976.0
2024-06-14 14:00:00,70.28,70.38,70.24,70.29,22028.0,68.2013,68.2984,68.1625,68.2111,22028.0
2024-06-14 14:30:00,70.28,70.29,70.1,70.13,31395.0,68.2013,68.2111,68.0267,68.0558,31395.0
2024-06-14 15:00:00,70.12,70.27,70.04,70.22,34046.0,68.0461,68.1916,67.9684,68.1431,34046.0
2024-06-14 15:30:00,70.21,70.28,69.96,70.11,139214.0,68.1334,68.2013,67.8908,68.0364,139214.0
2024-06-17 09:30:00,69.75,70.17,69.52,69.82,26350.0,67.687,68.0946,67.4638,67.755,26350.0
2024-06-17 10:00:00,69.82,70.09,69.75,70.07,20378.0,67.755,68.017,67.687,67.9976,20378.0
2024-06-17 10:30:00,70.05,70.07,69.84,70.03,20904.0,67.9782,67.9976,67.7744,67.9587,20904.0
2024-06-17 11:00:00,70.05,70.22,70.0,70.21,22427.0,67.9782,68.1431,67.9296,68.1334,22427.0
2024-06-17 11:30:00,70.23,70.47,70.22,70.42,34226.0,68.1528,68.3857,68.1431,68.3372,34226.0
2024-06-17 12:00:00,70.43,70.62,70.41,70.5,39599.0,68.3469,68.5313,68.3275,68.4148,39599.0
2024-06-17 12:30:00,70.5,70.59,70.45,70.58,112882.0,68.4148,68.5022,68.3663,68.4925,112882.0
2024-06-17 13:00:00,70.58,70.6,70.36,70.44,17155.0,68.4925,68.5119,68.279,68.3566,17155.0
2024-06-17 13:30:00,70.45,70.45,70.25,70.31,12529.0,68.3663,68.3663,68.1722,68.2305,12529.0
2024-06-17 14:00:00,70.31,70.51,70.31,70.44,20596.0,68.2305,68.4245,68.2305,68.3566,20596.0
2024-06-17 14:30:00,70.44,70.46,70.24,70.26,20360.0,68.3566,68.376,68.1625,68.1819,20360.0
2024-06-17 15:00:00,70.25,70.3,70.2,70.28,36556.0,68.1722,68.2208,68.1237,68.2013,36556.0
2024-06-17 15:30:00,70.28,70.45,70.23,70.41,340665.0,68.2013,68.3663,68.1528,68.3275,340665.0
2024-06-18 09:30:00,70.16,70.7,70.16,70.28,73686.0,68.0849,68.6089,68.0849,68.2013,73686.0
2024-06-18 10:00:00,70.25,70.33,69.82,70.02,59925.0,68.1722,68.2499,67.755,67.949,59925.0
2024-06-18 10:30:00,70.01,70.06,69.83,69.98,38667.0,67.9393,67.9879,67.7647,67.9102,38667.0
2024-06-18 11:00:00,69.98,70.35,69.96,70.2,32785.0,67.9102,68.2693,67.8908,68.1237,32785.0
2024-06-18 11:30:00,70.17,70.32,70.14,70.26,26999.0,68.0946,68.2402,68.0655,68.1819,26999.0
2024-06-18 12:00:00,70.27,70.35,70.15,70.24,36113.0,68.1916,68.2693,68.0752,68.1625,36113.0
2024-06-18 12:30:00,70.25,70.29,70.09,70.15,65248.0,68.1722,68.2111,68.017,68.0752,65248.0
2024-06-18 13:00:00,70.14,70.15,69.98,70.11,30429.0,68.0655,68.0752,67.9102,68.0364,30429.0
2024-06-18 13:30:00,70.09,70.11,69.95,70.0,32129.0,68.017,68.0364,67.8811,67.9296,32129.0
2024-06-18 14:00:00,70.01,70.11,69.97,70.06,27105.0,67.9393,68.0364,67.9005,67.9879,27105.0
2024-06-18 14:30:00,70.07,70.14,69.99,70.03,29624.0,67.9976,68.0655,67.9199,67.9587,29624.0
2024-06-18 15:00:00,70.01,70.13,69.98,70.1,49659.0,67.9393,68.0558,67.9102,68.0267,49659.0
2024-06-18 15:30:00,70.1,70.27,70.04,70.23,239886.0,68.0267,68.1916,67.9684,68.1528,239886.0
2024-06-20 09:30:00,70.34,71.01,69.97,70.98,40541.0,68.2596,68.9098,67.9005,68.8806,40541.0
2024-06-20 10:00:00,70.98,71.35,70.88,71.1,62415.0,68.8806,69.2397,68.7836,68.9971,62415.0
2024-06-20 10:30:00,71.11,71.13,70.54,70.54,37952.0,69.0068,69.0262,68.4537,68.4537,37952.0
2024-06-20 11:00:00,70.52,70.76,70.47,70.53,33761.0,68.4343,68.6672,68.3857,68.444,33761.0
2024-06-20 11:30:00,70.52,70.6,70.34,70.4,27689.0,68.4343,68.5119,68.2596,68.3178,27689.0
2024-06-20 12:00:00,70.4,70.69,70.4,70.61,75507.0,68.3178,68.5992,68.3178,68.5216,75507.0
2024-06-20 12:30:00,70.61,70.73,70.49,70.61,66325.0,68.5216,68.638,68.4051,68.5216,66325.0
2024-06-20 13:00:00,70.63,70.86,70.6,70.86,33482.0,68.541,68.7642,68.5119,68.7642,33482.0
2024-06-20 13:30:00,70.84,71.15,70.84,71.13,26130.0,68.7448,69.0456,68.7448,69.0262,26130.0
2024-06-20 14:00:00,71.13,71.13,70.86,70.88,26676.0,69.0262,69.0262,68.7642,68.7836,26676.0
2024-06-20 14:30:00,70.87,70.97,70.74,70.95,36902.0,68.7739,68.8709,68.6477,68.8515,36902.0
2024-06-20 15:00:00,70.95,70.98,70.71,70.94,205419.0,68.8515,68.8806,68.6186,68.8418,205419.0
2024-06-20 15:30:00,70.92,71.21,70.84,71.09,326708.0,68.8224,69.1038,68.7448,68.9874,326708.0
2024-06-21 09:30:00,71.15,71.75,71.15,71.38,548570.0,69.0456,69.6279,69.0456,69.2688,548570.0
2024-06-21 10:00:00,71.32,71.46,71.11,71.25,47567.0,69.2106,69.3464,69.0068,69.1427,47567.0
2024-06-21 10:30:00,71.26,71.42,71.1,71.21,30913.0,69.1524,69.3076,68.9971,69.1038,30913.0
2024-06-21 11:00:00,71.15,71.19,70.69,70.69,34581.0,69.0456,69.0844,68.5992,68.5992,34581.0
2024-06-21 11:30:00,70.67,70.7,70.48,70.58,30417.0,68.5798,68.6089,68.3954,68.4925,30417.0
2024-06-21 12:00:00,70.58,70.61,70.48,70.57,22129.0,68.4925,68.5216,68.3954,68.4828,22129.0
2024-06-21 12:30:00,70.59,70.77,70.49,70.77,15553.0,68.5022,68.6769,68.4051,68.6769,15553.0
2024-06-21 13:00:00,70.77,70.8,70.68,70.76,15480.0,68.6769,68.706,68.5895,68.6672,15480.0
2024-06-21 13:30:00,70.74,70.8,70.66,70.78,22576.0,68.6477,68.706,68.5701,68.6866,22576.0
2024-06-21 14:00:00,70.79,70.86,70.68,70.7,34621.0,68.6963,68.7642,68.5895,68.6089,34621.0
2024-06-21 14:30:00,70.71,70.79,70.63,70.66,40528.0,68.6186,68.6963,68.541,68.5701,40528.0
2024-06-21 15:00:00,70.66,70.72,70.29,70.29,72539.0,68.5701,68.6283,68.2111,68.2111,72539.0
2024-06-21 15:30:00,70.28,70.5,70.12,70.2,254671.0,68.2013,68.4148,68.0461,68.1237,254671.0
2024-06-24 09:30:00,70.26,70.83,70.26,70.53,31231.0,68.1819,68.7351,68.1819,68.444,31231.0
2024-06-24 10:00:00,70.53,70.96,70.43,70.89,25148.0,68.444,68.8612,68.3469,68.7933,25148.0
2024-06-24 10:30:00,70.89,71.2,70.79,70.93,29720.0,68.7933,69.0941,68.6963,68.8321,29720.0
2024-06-24 11:00:00,70.98,71.06,70.74,70.8,14732.0,68.8806,68.9583,68.6477,68.706,14732.0
2024-06-24 11:30:00,70.81,70.82,70.61,70.68,17622.0,68.7157,68.7254,68.5216,68.5895,17622.0
2024-06-24 12:00:00,70.69,70.75,70.62,70.71,18200.0,68.5992,68.6574,68.5313,68.6186,18200.0
2024-06-24 12:30:00,70.69,70.82,70.64,70.75,19628.0,68.5992,68.7254,68.5507,68.6574,19628.0
2024-06-24 13:00:00,70.75,70.9,70.74,70.86,20239.0,68.6574,68.803,68.6477,68.7642,20239.0
2024-06-24 13:30:00,70.84,70.89,70.76,70.85,17537.0,68.7448,68.7933,68.6672,68.7545,17537.0
2024-06-24 14:00:00,70.87,71.19,70.84,71.16,19398.0,68.7739,69.0844,68.7448,69.0553,19398.0
2024-06-24 14:30:00,71.18,71.2,71.1,71.11,17068.0,69.0747,69.0941,68.9971,69.0068,17068.0
2024-06-24 15:00:00,71.11,71.13,70.74,70.8,41620.0,69.0068,69.0262,68.6477,68.706,41620.0
2024-06-24 15:30:00,70.8,71.27,70.77,71.16,257103.0,68.706,69.1621,68.6769,69.0553,257103.0
2024-06-25 09:30:00,71.07,71.07,70.56,70.64,37920.0,68.968,68.968,68.4731,68.5507,37920.0
2024-06-25 10:00:00,70.63,70.89,70.44,70.57,44114.0,68.541,68.7933,68.3566,68.4828,44114.0
2024-06-25 10:30:00,70.57,70.74,70.51,70.53,19813.0,68.4828,68.6477,68.4245,68.444,19813.0
2024-06-25 11:00:00,70.53,70.58,70.32,70.41,21349.0,68.444,68.4925,68.2402,68.3275,21349.0
2024-06-25 11:30:00,70.44,70.44,70.29,70.31,21218.0,68.3566,68.3566,68.2111,68.2305,21218.0
2024-06-25 12:00:00,70.31,70.38,70.18,70.31,33064.0,68.2305,68.2984,68.1043,68.2305,33064.0
2024-06-25 12:30:00,70.28,70.31,70.1,70.31,12347.0,68.2013,68.2305,68.0267,68.2305,12347.0
2024-06-25 13:00:00,70.3,70.44,70.3,70.41,16367.0,68.2208,68.3566,68.2208,68.3275,16367.0
2024-06-25 13:30:00,70.41,70.47,70.38,70.39,22787.0,68.3275,68.3857,68.2984,68.3081,22787.0
2024-06-25 14:00:00,70.38,70.38,70.25,70.3,15396.0,68.2984,68.2984,68.1722,68.2208,15396.0
2024-06-25 14:30:00,70.29,70.34,70.18,70.31,45182.0,68.2111,68.2596,68.1043,68.2305,45182.0
2024-06-25 15:00:00,70.31,70.36,70.22,70.32,28888.0,68.2305,68.279,68.1431,68.2402,28888.0
2024-06-25 15:30:00,70.31,70.37,70.11,70.14,218523.0,68.2305,68.2887,68.0364,68.0655,218523.0
2024-06-26 09:30:00,69.77,69.77,69.44,69.62,17332.0,67.7064,67.7064,67.3862,67.5609,17332.0
2024-06-26 10:00:00,69.56,69.67,69.39,69.67,10565.0,67.5026,67.6094,67.3377,67.6094,10565.0
2024-06-26 10:30:00,69.63,69.66,69.45,69.66,13267.0,67.5706,67.5997,67.3959,67.5997,13267.0
2024-06-26 11:00:00,69.69,69.86,69.64,69.8,18320.0,67.6288,67.7938,67.5803,67.7355,18320.0
2024-06-26 11:30:00,69.81,69.86,69.72,69.79,17722.0,67.7453,67.7938,67.6579,67.7258,17722.0
2024-06-26 12:00:00,69.79,69.9,69.66,69.68,17389.0,67.7258,67.8326,67.5997,67.6191,17389.0
2024-06-26 12:30:00,69.68,69.74,69.65,69.72,19432.0,67.6191,67.6773,67.59,67.6579,19432.0
2024-06-26 13:00:00,69.72,69.77,69.66,69.73,17890.0,67.6579,67.7064,67.5997,67.6676,17890.0
2024-06-26 13:30:00,69.73,69.79,69.68,69.75,29830.0,67.6676,67.7258,67.6191,67.687,29830.0
2024-06-26 14:00:00,69.76,69.85,69.74,69.79,24899.0,67.6967,67.7841,67.6773,67.7258,24899.0
2024-06-26 14:30:00,69.79,69.91,69.75,69.88,38014.0,67.7258,67.8423,67.687,67.8132,38014.0
2024-06-26 15:00:00,69.88,69.95,69.83,69.9,42623.0,67.8132,67.8811,67.7647,67.8326,42623.0
2024-06-26 15:30:00,69.9,70.28,69.9,70.12,216517.0,67.8326,68.2013,67.8326,68.0461,216517.0
2024-06-27 09:30:00,70.18,70.59,70.17,70.58,29863.0,68.1043,68.5022,68.0946,68.4925,29863.0
2024-06-27 10:00:00,70.58,70.62,70.31,70.47,21157.0,68.4925,68.5313,68.2305,68.3857,21157.0
2024-06-27 10:30:00,70.47,70.77,70.43,70.62,47461.0,68.3857,68.6769,68.3469,68.5313,47461.0
2024-06-27 11:00:00,70.62,70.65,70.52,70.61,31236.0,68.5313,68.5604,68.4343,68.5216,31236.0
2024-06-27 11:30:00,70.64,70.71,70.59,70.71,16569.0,68.5507,68.6186,68.5022,68.6186,16569.0
2024-06-27 12:00:00,70.69,70.71,70.58,70.59,17821.0,68.5992,68.6186,68.4925,68.5022,17821.0
2024-06-27 12:30:00,70.59,70.64,70.53,70.58,19452.0,68.5022,68.5507,68.444,68.4925,19452.0
2024-06-27 13:00:00,70.58,70.77,70.57,70.71,19509.0,68.4925,68.6769,68.4828,68.6186,19509.0
2024-06-27 13:30:00,70.7,70.76,70.65,70.72,37920.0,68.6089,68.6672,68.5604,68.6283,37920.0
2024-06-27 14:00:00,70.73,70.76,70.51,70.51,218939.0,68.638,68.6672,68.4245,68.4245,218939.0
2024-06-27 14:30:00,70.52,70.73,70.49,70.72,35025.0,68.4343,68.638,68.4051,68.6283,35025.0
2024-06-27 15:00:00,70.73,70.82,70.62,70.82,68412.0,68.638,68.7254,68.5313,68.7254,68412.0
2024-06-27 15:30:00,70.82,71.08,70.82,70.95,179565.0,68.7254,68.9777,68.7254,68.8515,179565.0
2024-06-28 09:30:00,71.2,71.22,70.32,70.33,73169.0,69.0941,69.1135,68.2402,68.2499,73169.0
2024-06-28 10:00:00,70.32,70.78,70.29,70.76,63403.0,68.2402,68.6866,68.2111,68.6672,63403.0
2024-06-28 10:30:00,70.81,70.96,70.58,70.63,67929.0,68.7157,68.8612,68.4925,68.541,67929.0
2024-06-28 11:00:00,70.6,70.63,70.43,70.63,69948.0,68.5119,68.541,68.3469,68.541,69948.0
2024-06-28 11:30:00,70.6,70.71,70.48,70.48,32500.0,68.5119,68.6186,68.3954,68.3954,32500.0
2024-06-28 12:00:00,70.48,70.78,70.46,70.75,79955.0,68.3954,68.6866,68.376,68.6574,79955.0
2024-06-28 12:30:00,70.75,71.08,70.75,70.95,30519.0,68.6574,68.9777,68.6574,68.8515,30519.0
2024-06-28 13:00:00,70.96,71.07,70.86,70.87,24256.0,68.8612,68.968,68.7642,68.7739,24256.0
2024-06-28 13:30:00,70.86,71.05,70.78,71.03,130817.0,68.7642,68.9486,68.6866,68.9292,130817.0
2024-06-28 14:00:00,71.03,71.2,70.94,71.15,57975.0,68.9292,69.0941,68.8418,69.0456,57975.0
2024-06-28 14:30:00,71.16,71.17,71.0,71.12,58389.0,69.0553,69.065,68.9001,69.0165,58389.0
2024-06-28 15:00:00,71.1,71.24,70.99,71.14,76751.0,68.9971,69.133,68.8904,69.0359,76751.0
2024-06-28 15:30:00,71.14,71.33,71.02,71.14,276455.0,69.0359,69.2203,68.9195,69.0359,276455.0
2024-07-01 09:30:00,71.28,71.7,71.1,71.6,37123.0,69.1718,69.5794,68.9971,69.4823,37123.0
2024-07-01 10:00:00,71.66,71.77,70.99,71.03,29096.0,69.5405,69.6473,68.8904,68.9292,29096.0
2024-07-01 10:30:00,71.01,71.15,70.77,70.77,44261.0,68.9098,69.0456,68.6769,68.6769,44261.0
2024-07-01 11:00:00,70.75,70.82,70.54,70.59,19643.0,68.6574,68.7254,68.4537,68.5022,19643.0
2024-07-01 11:30:00,70.59,70.77,70.56,70.77,26132.0,68.5022,68.6769,68.4731,68.6769,26132.0
2024-07-01 12:00:00,70.75,70.83,70.69,70.8,26806.0,68.6574,68.7351,68.5992,68.706,26806.0
2024-07-01 12:30:00,70.8,70.81,70.69,70.76,27861.0,68.706,68.7157,68.5992,68.6672,27861.0
2024-07-01 13:00:00,70.76,70.96,70.74,70.8,17410.0,68.6672,68.8612,68.6477,68.706,17410.0
2024-07-01 13:30:00,70.8,70.88,70.73,70.86,20596.0,68.706,68.7836,68.638,68.7642,20596.0
2024-07-01 14:00:00,70.86,70.88,70.66,70.67,46642.0,68.7642,68.7836,68.5701,68.5798,46642.0
2024-07-01 14:30:00,70.66,70.77,70.65,70.73,42963.0,68.5701,68.6769,68.5604,68.638,42963.0
2024-07-01 15:00:00,70.73,70.77,70.63,70.7,73254.0,68.638,68.6769,68.541,68.6089,73254.0
2024-07-01 15:30:00,70.7,71.03,70.69,70.75,224297.0,68.6089,68.9292,68.5992,68.6574,224297.0
2024-07-02 09:30:00,70.93,71.5,70.86,71.31,60442.0,68.8321,69.3853,68.7642,69.2009,60442.0
2024-07-02 10:00:00,71.31,71.47,71.26,71.42,39129.0,69.2009,69.3562,69.1524,69.3076,39129.0
2024-07-02 10:30:00,71.41,71.54,71.39,71.41,48293.0,69.2979,69.4241,69.2785,69.2979,48293.0
2024-07-02 11:00:00,71.4,71.41,71.27,71.34,87946.0,69.2882,69.2979,69.1621,69.23,87946.0
2024-07-02 11:30:00,71.35,71.53,71.27,71.49,48671.0,69.2397,69.4144,69.1621,69.3756,48671.0
2024-07-02 12:00:00,71.5,71.58,71.45,71.52,53521.0,69.3853,69.4629,69.3367,69.4047,53521.0
2024-07-02 12:30:00,71.51,71.52,71.34,71.37,34526.0,69.395,69.4047,69.23,69.2591,34526.0
2024-07-02 13:00:00,71.38,71.47,71.28,71.46,46239.0,69.2688,69.3562,69.1718,69.3464,46239.0
2024-07-02 13:30:00,71.46,71.52,71.38,71.44,57031.0,69.3464,69.4047,69.2688,69.327,57031.0
2024-07-02 14:00:00,71.45,71.59,71.45,71.55,27539.0,69.3367,69.4726,69.3367,69.4338,27539.0
2024-07-02 14:30:00,71.52,71.6,71.48,71.5,30472.0,69.4047,69.4823,69.3659,69.3853,30472.0
2024-07-02 15:00:00,71.5,71.64,71.48,71.64,44766.0,69.3853,69.5211,69.3659,69.5211,44766.0
2024-07-02 15:30:00,71.64,71.73,71.46,71.47,343208.0,69.5211,69.6085,69.3464,69.3562,343208.0
2024-07-03 09:30:00,71.5,71.65,71.28,71.48,48152.0,69.3853,69.5308,69.1718,69.3659,48152.0
2024-07-03 10:00:00,71.5,71.84,71.48,71.65,45597.0,69.3853,69.7152,69.3659,69.5308,45597.0
2024-07-03 10:30:00,71.65,71.67,71.23,71.32,41150.0,69.5308,69.5502,69.1233,69.2106,41150.0
2024-07-03 11:00:00,71.35,71.42,71.08,71.09,28346.0,69.2397,69.3076,68.9777,68.9874,28346.0
2024-07-03 11:30:00,71.11,71.2,71.0,71.11,47012.0,69.0068,69.0941,68.9001,69.0068,47012.0
2024-07-03 12:00:00,71.07,71.07,70.83,70.84,42600.0,68.968,68.968,68.7351,68.7448,42600.0
2024-07-03 12:30:00,70.84,70.9,70.55,70.57,153468.0,68.7448,68.803,68.4634,68.4828,153468.0
2024-07-05 09:30:00,70.49,70.75,70.19,70.57,46767.0,68.4051,68.6574,68.114,68.4828,46767.0
2024-07-05 10:00:00,70.57,70.6,70.33,70.54,30880.0,68.4828,68.5119,68.2499,68.4537,30880.0
2024-07-05 10:30:00,70.5,70.74,70.49,70.7,31573.0,68.4148,68.6477,68.4051,68.6089,31573.0
2024-07-05 11:00:00,70.71,70.73,70.61,70.69,26538.0,68.6186,68.638,68.5216,68.5992,26538.0
2024-07-05 11:30:00,70.7,71.19,70.64,71.01,58203.0,68.6089,69.0844,68.5507,68.9098,58203.0
2024-07-05 12:00:00,70.99,71.02,70.66,70.7,59504.0,68.8904,68.9195,68.5701,68.6089,59504.0
2024-07-05 12:30:00,70.69,70.72,70.57,70.61,40230.0,68.5992,68.6283,68.4828,68.5216,40230.0
2024-07-05 13:00:00,70.63,70.68,70.57,70.6,29886.0,68.541,68.5895,68.4828,68.5119,29886.0
2024-07-05 13:30:00,70.58,70.71,70.54,70.65,29534.0,68.4925,68.6186,68.4537,68.5604,29534.0
2024-07-05 14:00:00,70.66,70.67,70.46,70.46,130579.0,68.5701,68.5798,68.376,68.376,130579.0
2024-07-05 14:30:00,70.44,70.53,70.37,70.4,35892.0,68.3566,68.444,68.2887,68.3178,35892.0
2024-07-05 15:00:00,70.4,70.4,70.15,70.15,56878.0,68.3178,68.3178,68.0752,68.0752,56878.0
2024-07-05 15:30:00,70.17,70.79,70.16,70.47,347651.0,68.0946,68.6963,68.0849,68.3857,347651.0
2024-07-08 09:30:00,70.46,70.61,70.42,70.46,49735.0,68.376,68.5216,68.3372,68.376,49735.0
2024-07-08 10:00:00,70.43,70.6,70.32,70.45,40388.0,68.3469,68.5119,68.2402,68.3663,40388.0
2024-07-08 10:30:00,70.44,70.45,70.27,70.38,18609.0,68.3566,68.3663,68.1916,68.2984,18609.0
2024-07-08 11:00:00,70.37,70.44,70.21,70.22,25738.0,68.2887,68.3566,68.1334,68.1431,25738.0
2024-07-08 11:30:00,70.24,70.51,70.19,70.51,45166.0,68.1625,68.4245,68.114,68.4245,45166.0
2024-07-08 12:00:00,70.5,70.75,70.49,70.71,31084.0,68.4148,68.6574,68.4051,68.6186,31084.0
2024-07-08 12:30:00,70.72,70.86,70.65,70.66,25611.0,68.6283,68.7642,68.5604,68.5701,25611.0
2024-07-08 13:00:00,70.66,70.69,70.55,70.6,14387.0,68.5701,68.5992,68.4634,68.5119,14387.0
2024-07-08 13:30:00,70.6,70.69,70.52,70.52,19689.0,68.5119,68.5992,68.4343,68.4343,19689.0
2024-07-08 14:00:00,70.51,70.58,70.44,70.5,25602.0,68.4245,68.4925,68.3566,68.4148,25602.0
2024-07-08 14:30:00,70.52,70.58,70.38,70.49,20370.0,68.4343,68.4925,68.2984,68.4051,20370.0
2024-07-08 15:00:00,70.49,70.58,70.49,70.58,26920.0,68.4051,68.4925,68.4051,68.4925,26920.0
2024-07-08 15:30:00,70.58,70.73,70.47,70.71,184561.0,68.4925,68.638,68.3857,68.6186,184561.0
2024-07-09 09:30:00,70.54,70.74,70.47,70.47,63859.0,68.4537,68.6477,68.3857,68.3857,63859.0
2024-07-09 10:00:00,70.51,70.62,70.27,70.39,98459.0,68.4245,68.5313,68.1916,68.3081,98459.0
2024-07-09 10:30:00,70.41,70.62,70.41,70.62,24267.0,68.3275,68.5313,68.3275,68.5313,24267.0
2024-07-09 11:00:00,70.61,70.77,70.6,70.66,26376.0,68.5216,68.6769,68.5119,68.5701,26376.0
2024-07-09 11:30:00,70.65,70.9,70.62,70.9,15954.0,68.5604,68.803,68.5313,68.803,15954.0
2024-07-09 12:00:00,70.9,71.17,70.89,71.13,27371.0,68.803,69.065,68.7933,69.0262,27371.0
2024-07-09 12:30:00,71.14,71.35,71.13,71.31,22711.0,69.0359,69.2397,69.0262,69.2009,22711.0
2024-07-09 13:00:00,71.33,71.43,71.24,71.4,29113.0,69.2203,69.3173,69.133,69.2882,29113.0
2024-07-09 13:30:00,71.37,71.41,71.31,71.34,53493.0,69.2591,69.2979,69.2009,69.23,53493.0
2024-07-09 14:00:00,71.34,71.39,71.2,71.21,64329.0,69.23,69.2785,69.0941,69.1038,64329.0
2024-07-09 14:30:00,71.2,71.39,71.13,71.35,95532.0,69.0941,69.2785,69.0262,69.2397,95532.0
2024-07-09 15:00:00,71.35,71.38,71.27,71.36,96575.0,69.2397,69.2688,69.1621,69.2494,96575.0
2024-07-09 15:30:00,71.38,71.52,71.32,71.39,231223.0,69.2688,69.4047,69.2106,69.2785,231223.0
2024-07-10 09:30:00,71.7,71.7,71.06,71.27,29492.0,69.5794,69.5794,68.9583,69.1621,29492.0
2024-07-10 10:00:00,71.25,71.29,70.88,71.14,19251.0,69.1427,69.1815,68.7836,69.0359,19251.0
2024-07-10 10:30:00,71.12,71.31,71.08,71.3,21663.0,69.0165,69.2009,68.9777,69.1912,21663.0
2024-07-10 11:00:00,71.3,71.31,71.02,71.05,30418.0,69.1912,69.2009,68.9195,68.9486,30418.0
2024-07-10 11:30:00,71.04,71.16,70.9,71.16,24191.0,68.9389,69.0553,68.803,69.0553,24191.0
2024-07-10 12:00:00,71.15,71.21,71.07,71.13,27049.0,69.0456,69.1038,68.968,69.0262,27049.0
2024-07-10 12:30:00,71.11,71.37,70.99,71.32,23323.0,69.0068,69.2591,68.8904,69.2106,23323.0
2024-07-10 13:00:00,71.31,71.43,71.3,71.3,20626.0,69.2009,69.3173,69.1912,69.1912,20626.0
2024-07-10 13:30:00,71.26,71.41,71.25,71.39,23820.0,69.1524,69.2979,69.1427,69.2785,23820.0
2024-07-10 14:00:00,71.38,71.38,71.23,71.28,26568.0,69.2688,69.2688,69.1233,69.1718,26568.0
2024-07-10 14:30:00,71.26,71.36,71.22,71.35,26626.0,69.1524,69.2494,69.1135,69.2397,26626.0
2024-07-10 15:00:00,71.35,71.46,71.35,71.44,47243.0,69.2397,69.3464,69.2397,69.327,47243.0
2024-07-10 15:30:00,71.44,71.84,71.43,71.79,229980.0,69.327,69.7152,69.3173,69.6667,229980.0
2024-07-11 09:30:00,72.17,72.98,71.87,72.82,31799.0,70.0354,70.8215,69.7443,70.6662,31799.0
2024-07-11 10:00:00,72.86,73.4,72.82,73.29,27976.0,70.705,71.2291,70.6662,71.1223,27976.0
2024-07-11 10:30:00,73.3,73.3,72.88,72.97,23781.0,71.132,71.132,70.7245,70.8118,23781.0
2024-07-11 11:00:00,72.98,73.31,72.98,73.31,19598.0,70.8215,71.1417,70.8215,71.1417,19598.0
2024-07-11 11:30:00,73.35,73.59,73.31,73.55,19210.0,71.1805,71.4135,71.1417,71.3746,19210.0
2024-07-11 12:00:00,73.52,73.52,73.19,73.26,18832.0,71.3455,71.3455,71.0253,71.0932,18832.0
2024-07-11 12:30:00,73.25,73.29,73.07,73.27,42060.0,71.0835,71.1223,70.9088,71.1029,42060.0
2024-07-11 13:00:00,73.28,73.29,73.17,73.2,29946.0,71.1126,71.1223,71.0059,71.035,29946.0
2024-07-11 13:30:00,73.19,73.23,73.13,73.14,20646.0,71.0253,71.0641,70.9671,70.9768,20646.0
2024-07-11 14:00:00,73.13,73.22,72.85,72.87,45105.0,70.9671,71.0544,70.6953,70.7147,45105.0
2024-07-11 14:30:00,72.88,72.92,72.71,72.8,53494.0,70.7245,70.7633,70.5595,70.6468,53494.0
2024-07-11 15:00:00,72.79,72.88,72.65,72.85,59220.0,70.6371,70.7245,70.5013,70.6953,59220.0
2024-07-11 15:30:00,72.85,73.15,72.76,73.12,248359.0,70.6953,70.9865,70.608,70.9574,248359.0
2024-07-12 09:30:00,73.46,73.7,73.27,73.28,16810.0,71.2873,71.5202,71.1029,71.1126,16810.0
2024-07-12 10:00:00,73.3,73.78,73.27,73.66,8584.0,71.132,71.5978,71.1029,71.4814,8584.0
2024-07-12 10:30:00,73.69,73.84,73.6,73.81,47273.0,71.5105,71.6561,71.4232,71.6269,47273.0
2024-07-12 11:00:00,73.82,74.02,73.78,73.88,42082.0,71.6366,71.8307,71.5978,71.6949,42082.0
2024-07-12 11:30:00,73.92,74.02,73.87,74.01,19025.0,71.7337,71.8307,71.6852,71.821,19025.0
2024-07-12 12:00:00,74.03,74.09,73.95,74.08,24000.0,71.8404,71.8987,71.7628,71.889,24000.0
2024-07-12 12:30:00,74.1,74.23,74.06,74.22,21987.0,71.9084,72.0345,71.8695,72.0248,21987.0
2024-07-12 13:00:00,74.2,74.26,74.11,74.23,18994.0,72.0054,72.0636,71.9181,72.0345,18994.0
2024-07-12 13:30:00,74.22,74.36,74.21,74.31,14628.0,72.0248,72.1607,72.0151,72.1122,14628.0
2024-07-12 14:00:00,74.3,74.45,74.27,74.35,31601.0,72.1025,72.248,72.0733,72.151,31601.0
2024-07-12 14:30:00,74.36,74.43,74.33,74.35,20207.0,72.1607,72.2286,72.1316,72.151,20207.0
2024-07-12 15:00:00,74.36,74.57,74.3,74.33,122432.0,72.1607,72.3645,72.1025,72.1316,122432.0
2024-07-12 15:30:00,74.35,74.4,73.8,73.88,135812.0,72.151,72.1995,71.6172,71.6949,135812.0
2024-07-15 09:30:00,73.35,73.83,73.01,73.14,55220.0,71.1805,71.6464,70.8506,70.9768,55220.0
2024-07-15 10:00:00,73.14,73.18,72.65,72.67,26361.0,70.9768,71.0156,70.5013,70.5207,26361.0
2024-07-15 10:30:00,72.69,72.75,72.42,72.75,28889.0,70.5401,70.5983,70.2781,70.5983,28889.0
2024-07-15 11:00:00,72.75,72.78,72.47,72.53,22565.0,70.5983,70.6274,70.3266,70.3848,22565.0
2024-07-15 11:30:00,72.55,72.63,72.33,72.62,20996.0,70.4042,70.4818,70.1907,70.4721,20996.0
2024-07-15 12:00:00,72.62,72.95,72.62,72.84,29176.0,70.4721,70.7924,70.4721,70.6856,29176.0
2024-07-15 12:30:00,72.82,72.82,72.62,72.69,25873.0,70.6662,70.6662,70.4721,70.5401,25873.0
2024-07-15 13:00:00,72.68,72.83,72.54,72.54,24730.0,70.5304,70.6759,70.3945,70.3945,24730.0
2024-07-15 13:30:00,72.52,72.73,72.44,72.7,29613.0,70.3751,70.5789,70.2975,70.5498,29613.0
2024-07-15 14:00:00,72.68,72.73,72.63,72.69,24851.0,70.5304,70.5789,70.4818,70.5401,24851.0
2024-07-15 14:30:00,72.67,72.76,72.63,72.67,34137.0,70.5207,70.608,70.4818,70.5207,34137.0
2024-07-15 15:00:00,72.66,72.68,72.55,72.56,35258.0,70.511,70.5304,70.4042,70.4139,35258.0
2024-07-15 15:30:00,72.58,72.8,72.51,72.77,196269.0,70.4333,70.6468,70.3654,70.6177,196269.0
2024-07-16 09:30:00,73.24,73.36,72.65,73.36,34002.0,71.0738,71.1903,70.5013,71.1903,34002.0
2024-07-16 10:00:00,73.33,73.56,73.18,73.27,34001.0,71.1611,71.3843,71.0156,71.1029,34001.0
2024-07-16 10:30:00,73.23,73.27,72.95,73.09,19666.0,71.0641,71.1029,70.7924,70.9282,19666.0
2024-07-16 11:00:00,73.07,73.3,73.07,73.27,14740.0,70.9088,71.132,70.9088,71.1029,14740.0
2024-07-16 11:30:00,73.31,73.44,73.26,73.35,27384.0,71.1417,71.2679,71.0932,71.1805,27384.0
2024-07-16 12:00:00,73.35,73.61,73.29,73.46,16998.0,71.1805,71.4329,71.1223,71.2873,16998.0
2024-07-16 12:30:00,73.49,73.56,73.43,73.47,20573.0,71.3164,71.3843,71.2582,71.297,20573.0
2024-07-16 13:00:00,73.49,73.7,73.43,73.52,22855.0,71.3164,71.5202,71.2582,71.3455,22855.0
2024-07-16 13:30:00,73.53,73.61,73.46,73.46,26513.0,71.3552,71.4329,71.2873,71.2873,26513.0
2024-07-16 14:00:00,73.47,73.64,73.46,73.53,18339.0,71.297,71.462,71.2873,71.3552,18339.0
2024-07-16 14:30:00,73.54,73.63,73.51,73.56,15821.0,71.3649,71.4523,71.3358,71.3843,15821.0
2024-07-16 15:00:00,73.55,73.65,73.55,73.62,27969.0,71.3746,71.4717,71.3746,71.4426,27969.0
2024-07-16 15:30:00,73.62,73.98,73.62,73.93,147589.0,71.4426,71.7919,71.4426,71.7434,147589.0
2024-07-17 09:30:00,74.11,75.2,74.11,75.05,28982.0,71.9181,72.9758,71.9181,72.8303,28982.0
2024-07-17 10:00:00,75.0,75.86,74.96,75.67,22946.0,72.7817,73.6163,72.7429,73.4319,22946.0
2024-07-17 10:30:00,75.66,75.93,75.5,75.75,21919.0,73.4222,73.6842,73.267,73.5096,21919.0
2024-07-17 11:00:00,75.75,75.75,75.24,75.31,20430.0,73.5096,73.5096,73.0146,73.0826,20430.0
2024-07-17 11:30:00,75.33,75.51,75.3,75.44,24189.0,73.102,73.2767,73.0729,73.2087,24189.0
2024-07-17 12:00:00,75.46,75.48,75.28,75.43,19110.0,73.2281,73.2476,73.0535,73.199,19110.0
2024-07-17 12:30:00,75.38,75.69,75.34,75.59,18534.0,73.1505,73.4513,73.1117,73.3543,18534.0
2024-07-17 13:00:00,75.6,75.68,75.49,75.51,20256.0,73.364,73.4416,73.2573,73.2767,20256.0
2024-07-17 13:30:00,75.5,75.54,75.34,75.43,21528.0,73.267,73.3058,73.1117,73.199,21528.0
2024-07-17 14:00:00,75.42,75.5,75.39,75.5,18830.0,73.1893,73.267,73.1602,73.267,18830.0
2024-07-17 14:30:00,75.5,75.6,75.34,75.37,20488.0,73.267,73.364,73.1117,73.1408,20488.0
2024-07-17 15:00:00,75.35,75.47,75.26,75.34,30041.0,73.1214,73.2378,73.0341,73.1117,30041.0
2024-07-17 15:30:00,75.34,75.47,74.97,75.24,162336.0,73.1117,73.2378,72.7526,73.0146,162336.0
2024-07-18 09:30:00,74.84,75.85,74.84,75.85,28305.0,72.6265,73.6066,72.6265,73.6066,28305.0
2024-07-18 10:00:00,75.79,75.82,75.47,75.56,18826.0,73.5484,73.5775,73.2378,73.3252,18826.0
2024-07-18 10:30:00,75.55,75.95,75.54,75.9,16299.0,73.3155,73.7036,73.3058,73.6551,16299.0
2024-07-18 11:00:00,75.94,76.41,75.91,76.37,23509.0,73.6939,74.15,73.6648,74.1112,23509.0
2024-07-18 11:30:00,76.36,76.46,75.87,75.99,42342.0,74.1015,74.1986,73.626,73.7425,42342.0
2024-07-18 12:00:00,76.02,76.09,75.88,75.95,33323.0,73.7716,73.8395,73.6357,73.7036,33323.0
2024-07-18 12:30:00,75.93,75.96,75.7,75.89,29894.0,73.6842,73.7134,73.461,73.6454,29894.0
2024-07-18 13:00:00,75.87,75.92,75.68,75.88,18000.0,73.626,73.6745,73.4416,73.6357,18000.0
2024-07-18 13:30:00,75.93,75.93,75.59,75.61,16485.0,73.6842,73.6842,73.3543,73.3737,16485.0
2024-07-18 14:00:00,75.59,75.62,75.4,75.44,20596.0,73.3543,73.3834,73.1699,73.2087,20596.0
2024-07-18 14:30:00,75.45,75.5,75.15,75.3,30468.0,73.2184,73.267,72.9273,73.0729,30468.0
2024-07-18 15:00:00,75.31,75.36,75.06,75.19,40479.0,73.0826,73.1311,72.84,72.9661,40479.0
2024-07-18 15:30:00,75.19,75.34,75.01,75.05,205258.0,72.9661,73.1117,72.7915,72.8303,205258.0
2024-07-19 09:30:00,75.88,75.88,74.71,74.95,107147.0,73.6357,73.6357,72.5003,72.7332,107147.0
2024-07-19 10:00:00,74.97,75.1,74.67,74.72,12654.0,72.7526,72.8788,72.4615,72.51,12654.0
2024-07-19 10:30:00,74.71,74.83,74.5,74.5,20115.0,72.5003,72.6168,72.2965,72.2965,20115.0
2024-07-19 11:00:00,74.5,74.68,74.39,74.49,19879.0,72.2965,72.4712,72.1898,72.2868,19879.0
2024-07-19 11:30:00,74.42,74.59,74.37,74.43,16881.0,72.2189,72.3839,72.1704,72.2286,16881.0
2024-07-19 12:00:00,74.48,74.83,74.48,74.51,18084.0,72.2771,72.6168,72.2771,72.3062,18084.0
2024-07-19 12:30:00,74.52,74.52,74.39,74.4,19868.0,72.3159,72.3159,72.1898,72.1995,19868.0
2024-07-19 13:00:00,74.39,74.8,74.33,74.72,21195.0,72.1898,72.5877,72.1316,72.51,21195.0
2024-07-19 13:30:00,74.72,74.82,74.62,74.78,21808.0,72.51,72.6071,72.413,72.5683,21808.0
2024-07-19 14:00:00,74.8,74.8,74.49,74.5,25860.0,72.5877,72.5877,72.2868,72.2965,25860.0
2024-07-19 14:30:00,74.5,74.65,74.49,74.57,20300.0,72.2965,72.4421,72.2868,72.3645,20300.0
2024-07-19 15:00:00,74.57,74.77,74.57,74.65,25852.0,72.3645,72.5586,72.3645,72.4421,25852.0
2024-07-19 15:30:00,74.65,74.87,74.64,74.82,128379.0,72.4421,72.6556,72.4324,72.6071,128379.0
2024-07-22 09:30:00,74.98,75.39,74.87,75.02,44441.0,72.7623,73.1602,72.6556,72.8012,44441.0
2024-07-22 10:00:00,75.0,75.35,74.9,75.16,32075.0,72.7817,73.1214,72.6847,72.937,32075.0
2024-07-22 10:30:00,75.16,75.48,75.15,75.48,16104.0,72.937,73.2476,72.9273,73.2476,16104.0
2024-07-22 11:00:00,75.48,75.73,75.45,75.69,22362.0,73.2476,73.4902,73.2184,73.4513,22362.0
2024-07-22 11:30:00,75.68,75.7,75.46,75.59,29324.0,73.4416,73.461,73.2281,73.3543,29324.0
2024-07-22 12:00:00,75.6,75.6,75.35,75.39,16290.0,73.364,73.364,73.1214,73.1602,16290.0
2024-07-22 12:30:00,75.39,75.48,75.28,75.48,21532.0,73.1602,73.2476,73.0535,73.2476,21532.0
2024-07-22 13:00:00,75.47,75.68,75.47,75.6,18113.0,73.2378,73.4416,73.2378,73.364,18113.0
2024-07-22 13:30:00,75.62,75.68,75.53,75.57,46722.0,73.3834,73.4416,73.2961,73.3349,46722.0
2024-07-22 14:00:00,75.56,75.57,75.4,75.48,39344.0,73.3252,73.3349,73.1699,73.2476,39344.0
2024-07-22 14:30:00,75.46,75.7,75.46,75.59,24976.0,73.2281,73.461,73.2281,73.3543,24976.0
2024-07-22 15:00:00,75.59,75.71,75.47,75.66,82605.0,73.3543,73.4707,73.2378,73.4222,82605.0
2024-07-22 15:30:00,75.65,75.8,75.6,75.74,239310.0,73.4125,73.5581,73.364,73.4999,239310.0
2024-07-23 09:30:00,75.62,75.89,75.14,75.27,91553.0,73.3834,73.6454,72.9176,73.0438,91553.0
2024-07-23 10:00:00,75.3,75.42,75.13,75.39,32095.0,73.0729,73.1893,72.9079,73.1602,32095.0
2024-07-23 10:30:00,75.4,75.6,75.26,75.35,27128.0,73.1699,73.364,73.0341,73.1214,27128.0
2024-07-23 11:00:00,75.34,75.35,75.1,75.24,32502.0,73.1117,73.1214,72.8788,73.0146,32502.0
2024-07-23 11:30:00,75.25,75.4,75.18,75.34,33639.0,73.0244,73.1699,72.9564,73.1117,33639.0
2024-07-23 12:00:00,75.36,75.53,75.29,75.36,39603.0,73.1311,73.2961,73.0632,73.1311,39603.0
2024-07-23 12:30:00,75.34,75.47,75.32,75.38,32171.0,73.1117,73.2378,73.0923,73.1505,32171.0
2024-07-23 13:00:00,75.39,75.53,75.34,75.41,45475.0,73.1602,73.2961,73.1117,73.1796,45475.0
2024-07-23 13:30:00,75.41,75.56,75.29,75.55,19215.0,73.1796,73.3252,73.0632,73.3155,19215.0
2024-07-23 14:00:00,75.53,75.59,75.42,75.48,58009.0,73.2961,73.3543,73.1893,73.2476,58009.0
2024-07-23 14:30:00,75.48,75.56,75.44,75.51,36425.0,73.2476,73.3252,73.2087,73.2767,36425.0
2024-07-23 15:00:00,75.5,75.63,75.42,75.6,80909.0,73.267,73.3931,73.1893,73.364,80909.0
2024-07-23 15:30:00,75.6,75.61,75.0,75.09,196154.0,73.364,73.3737,72.7817,72.8691,196154.0
2024-07-24 09:30:00,75.78,76.07,75.3,75.86,24849.0,73.5387,73.8201,73.0729,73.6163,24849.0
2024-07-24 10:00:00,75.81,76.09,75.8,75.84,31222.0,73.5678,73.8395,73.5581,73.5969,31222.0
2024-07-24 10:30:00,75.8,76.17,75.7,76.08,29161.0,73.5581,73.9171,73.461,73.8298,29161.0
2024-07-24 11:00:00,76.05,76.69,76.01,76.64,47706.0,73.8007,74.4218,73.7619,74.3732,47706.0
2024-07-24 11:30:00,76.66,76.93,76.55,76.93,36592.0,74.3927,74.6547,74.2859,74.6547,36592.0
2024-07-24 12:00:00,76.92,77.21,76.91,77.19,25029.0,74.645,74.9264,74.6353,74.907,25029.0
2024-07-24 12:30:00,77.17,77.2,77.03,77.19,20453.0,74.8876,74.9167,74.7517,74.907,20453.0
2024-07-24 13:00:00,77.2,77.25,77.0,77.05,41206.0,74.9167,74.9652,74.7226,74.7711,41206.0
2024-07-24 13:30:00,77.05,77.07,76.89,76.93,56646.0,74.7711,74.7905,74.6158,74.6547,56646.0
2024-07-24 14:00:00,76.92,77.01,76.77,76.94,42213.0,74.645,74.7323,74.4994,74.6644,42213.0
2024-07-24 14:30:00,76.95,77.04,76.9,77.01,38183.0,74.6741,74.7614,74.6256,74.7323,38183.0
2024-07-24 15:00:00,76.97,77.18,76.84,77.12,64235.0,74.6935,74.8973,74.5673,74.839,64235.0
2024-07-24 15:30:00,77.11,77.25,76.91,77.07,317348.0,74.8293,74.9652,74.6353,74.7905,317348.0
2024-07-25 09:30:00,77.51,78.65,77.46,78.57,51592.0,75.2175,76.3238,75.169,76.2462,51592.0
2024-07-25 10:00:00,78.61,79.26,78.42,78.44,136643.0,76.285,76.9158,76.1006,76.12,136643.0
2024-07-25 10:30:00,78.46,78.52,77.92,78.08,181010.0,76.1394,76.1976,75.6154,75.7707,181010.0
2024-07-25 11:00:00,78.06,78.26,78.03,78.22,51805.0,75.7512,75.9453,75.7221,75.9065,51805.0
2024-07-25 11:30:00,78.2,78.56,78.15,78.38,67907.0,75.8871,76.2365,75.8386,76.0618,67907.0
2024-07-25 12:00:00,78.38,78.54,78.36,78.47,61094.0,76.0618,76.217,76.0424,76.1491,61094.0
2024-07-25 12:30:00,78.46,78.47,77.98,78.02,116595.0,76.1394,76.1491,75.6736,75.7124,116595.0
2024-07-25 13:00:00,78.0,78.0,77.68,77.74,38764.0,75.693,75.693,75.3825,75.4407,38764.0
2024-07-25 13:30:00,77.74,77.76,77.3,77.3,41369.0,75.4407,75.4601,75.0137,75.0137,41369.0
2024-07-25 14:00:00,77.29,77.36,77.18,77.25,52847.0,75.004,75.0719,74.8973,74.9652,52847.0
2024-07-25 14:30:00,77.22,77.25,77.06,77.06,43240.0,74.9361,74.9652,74.7808,74.7808,43240.0
2024-07-25 15:00:00,77.07,77.38,76.95,77.34,73186.0,74.7905,75.0914,74.6741,75.0525,73186.0
2024-07-25 15:30:00,77.36,77.76,77.27,77.62,320515.0,75.0719,75.4601,74.9846,75.3243,320515.0
2024-07-26 09:30:00,77.66,77.95,77.46,77.69,27057.0,75.3631,75.6445,75.169,75.3922,27057.0
2024-07-26 10:00:00,77.48,77.91,77.36,77.86,16467.0,75.1884,75.6057,75.0719,75.5572,16467.0
2024-07-26 10:30:00,77.87,78.01,77.75,78.0,48648.0,75.5669,75.7027,75.4504,75.693,48648.0
2024-07-26 11:00:00,78.02,78.15,77.75,78.09,25299.0,75.7124,75.8386,75.4504,75.7804,25299.0
2024-07-26 11:30:00,78.12,78.47,78.02,78.47,23902.0,75.8095,76.1491,75.7124,76.1491,23902.0
2024-07-26 12:00:00,78.41,78.48,78.11,78.14,18022.0,76.0909,76.1588,75.7998,75.8289,18022.0
2024-07-26 12:30:00,78.16,78.26,78.08,78.21,21416.0,75.8483,75.9453,75.7707,75.8968,21416.0
2024-07-26 13:00:00,78.17,78.25,78.09,78.17,17323.0,75.858,75.9356,75.7804,75.858,17323.0
2024-07-26 13:30:00,78.19,78.19,77.89,77.95,31845.0,75.8774,75.8774,75.5863,75.6445,31845.0
2024-07-26 14:00:00,77.95,77.96,77.72,77.84,22655.0,75.6445,75.6542,75.4213,75.5377,22655.0
2024-07-26 14:30:00,77.82,78.0,77.74,77.98,22222.0,75.5183,75.693,75.4407,75.6736,22222.0
2024-07-26 15:00:00,77.98,78.19,77.89,78.15,30468.0,75.6736,75.8774,75.5863,75.8386,30468.0
2024-07-26 15:30:00,78.15,78.18,77.9,78.05,160444.0,75.8386,75.8677,75.596,75.7415,160444.0
2024-07-29 09:30:00,77.97,77.97,77.32,77.64,58368.0,75.6639,75.6639,75.0331,75.3437,58368.0
2024-07-29 10:00:00,77.59,77.84,77.51,77.52,20642.0,75.2951,75.5377,75.2175,75.2272,20642.0
2024-07-29 10:30:00,77.48,77.6,77.08,77.58,28146.0,75.1884,75.3048,74.8002,75.2854,28146.0
2024-07-29 11:00:00,77.61,77.9,77.54,77.76,16325.0,75.3146,75.596,75.2466,75.4601,16325.0
2024-07-29 11:30:00,77.77,77.93,77.68,77.91,28041.0,75.4698,75.6251,75.3825,75.6057,28041.0
2024-07-29 12:00:00,77.94,78.06,77.73,77.84,22879.0,75.6348,75.7512,75.431,75.5377,22879.0
2024-07-29 12:30:00,77.86,77.96,77.85,77.92,16158.0,75.5572,75.6542,75.5475,75.6154,16158.0
2024-07-29 13:00:00,77.93,78.07,77.87,78.04,18284.0,75.6251,75.7609,75.5669,75.7318,18284.0
2024-07-29 13:30:00,78.02,78.07,77.91,78.07,17382.0,75.7124,75.7609,75.6057,75.7609,17382.0
2024-07-29 14:00:00,78.06,78.23,78.04,78.17,25830.0,75.7512,75.9162,75.7318,75.858,25830.0
2024-07-29 14:30:00,78.17,78.42,78.17,78.36,43298.0,75.858,76.1006,75.858,76.0424,43298.0
2024-07-29 15:00:00,78.36,78.39,78.26,78.38,28799.0,76.0424,76.0715,75.9453,76.0618,28799.0
2024-07-29 15:30:00,78.39,78.56,78.05,78.19,188525.0,76.0715,76.2365,75.7415,75.8774,188525.0
2024-07-30 09:30:00,78.06,78.74,77.99,78.49,17741.0,75.7512,76.4111,75.6833,76.1685,17741.0
2024-07-30 10:00:00,78.47,78.54,78.12,78.5,11087.0,76.1491,76.217,75.8095,76.1782,11087.0
2024-07-30 10:30:00,78.48,78.64,78.41,78.55,8351.0,76.1588,76.3141,76.0909,76.2268,8351.0
2024-07-30 11:00:00,78.57,78.82,78.56,78.72,14427.0,76.2462,76.4888,76.2365,76.3917,14427.0
2024-07-30 11:30:00,78.68,79.07,78.68,78.97,25626.0,76.3529,76.7314,76.3529,76.6343,25626.0
2024-07-30 12:00:00,78.96,79.13,78.85,79.11,18987.0,76.6246,76.7896,76.5179,76.7702,18987.0
2024-07-30 12:30:00,79.1,79.42,79.08,79.4,27608.0,76.7605,77.071,76.7411,77.0516,27608.0
2024-07-30 13:00:00,79.36,79.48,79.14,79.15,20088.0,77.0128,77.1292,76.7993,76.809,20088.0
2024-07-30 13:30:00,79.18,79.18,79.0,79.13,21810.0,76.8381,76.8381,76.6634,76.7896,21810.0
2024-07-30 14:00:00,79.13,79.23,79.09,79.14,18143.0,76.7896,76.8866,76.7508,76.7993,18143.0
2024-07-30 14:30:00,79.09,79.11,79.0,79.08,75149.0,76.7508,76.7702,76.6634,76.7411,75149.0
2024-07-30 15:00:00,79.06,79.33,79.06,79.31,58310.0,76.7217,76.9837,76.7217,76.9643,58310.0
2024-07-30 15:30:00,79.31,79.61,79.23,79.52,170600.0,76.9643,77.2554,76.8866,77.1681,170600.0
2024-07-31 09:30:00,79.42,79.52,78.8,79.01,36556.0,77.071,77.1681,76.4694,76.6731,36556.0
2024-07-31 10:00:00,78.97,79.4,78.89,79.37,35646.0,76.6343,77.0516,76.5567,77.0225,35646.0
2024-07-31 10:30:00,79.41,79.5,79.06,79.49,34473.0,77.0613,77.1487,76.7217,77.1389,34473.0
2024-07-31 11:00:00,79.46,79.55,79.21,79.21,34423.0,77.1098,77.1972,76.8672,76.8672,34423.0
2024-07-31 11:30:00,79.21,79.43,79.09,79.36,30560.0,76.8672,77.0807,76.7508,77.0128,30560.0
2024-07-31 12:00:00,79.32,79.38,79.13,79.22,22397.0,76.974,77.0322,76.7896,76.8769,22397.0
2024-07-31 12:30:00,79.24,79.39,79.16,79.19,13253.0,76.8963,77.0419,76.8187,76.8478,13253.0
2024-07-31 13:00:00,79.15,79.2,79.03,79.12,20645.0,76.809,76.8575,76.6926,76.7799,20645.0
2024-07-31 13:30:00,79.12,79.56,79.03,79.56,29720.0,76.7799,77.2069,76.6926,77.2069,29720.0
2024-07-31 14:00:00,79.49,79.49,79.26,79.26,23291.0,77.1389,77.1389,76.9158,76.9158,23291.0
2024-07-31 14:30:00,79.29,79.35,79.11,79.15,36959.0,76.9449,77.0031,76.7702,76.809,36959.0
2024-07-31 15:00:00,79.13,79.13,78.94,79.05,40485.0,76.7896,76.7896,76.6052,76.712,40485.0
2024-07-31 15:30:00,79.05,79.42,78.95,79.26,197200.0,76.712,77.071,76.6149,76.9158,197200.0
2024-08-01 09:30:00,79.26,80.31,79.26,79.4,32581.0,76.9158,77.9347,76.9158,77.0516,32581.0
2024-08-01 10:00:00,79.46,80.08,79.37,79.96,39781.0,77.1098,77.7115,77.0225,77.595,39781.0
2024-08-01 10:30:00,79.93,80.35,79.68,80.33,29873.0,77.5659,77.9735,77.3233,77.9541,29873.0
2024-08-01 11:00:00,80.34,80.5,80.26,80.36,47944.0,77.9638,78.1191,77.8862,77.9832,47944.0
2024-08-01 11:30:00,80.36,80.52,80.18,80.45,54311.0,77.9832,78.1385,77.8085,78.0706,54311.0
2024-08-01 12:00:00,80.45,80.75,80.37,80.72,38958.0,78.0706,78.3617,77.9929,78.3326,38958.0
2024-08-01 12:30:00,80.67,80.82,80.63,80.76,38367.0,78.284,78.4296,78.2452,78.3714,38367.0
2024-08-01 13:00:00,80.79,81.03,80.67,80.89,41959.0,78.4005,78.6334,78.284,78.4975,41959.0
2024-08-01 13:30:00,80.85,81.07,80.83,81.01,39229.0,78.4587,78.6722,78.4393,78.614,39229.0
2024-08-01 14:00:00,81.02,81.29,80.93,81.16,43842.0,78.6237,78.8857,78.5364,78.7596,43842.0
2024-08-01 14:30:00,81.14,81.21,80.93,81.02,46470.0,78.7401,78.8081,78.5364,78.6237,46470.0
2024-08-01 15:00:00,81.0,81.33,80.93,81.3,62090.0,78.6043,78.9245,78.5364,78.8954,62090.0
2024-08-01 15:30:00,81.3,81.5,81.18,81.27,302445.0,78.8954,79.0895,78.779,78.8663,302445.0
2024-08-02 09:30:00,82.67,83.83,82.2,82.42,86934.0,80.2249,81.3506,79.7688,79.9823,86934.0
2024-08-02 10:00:00,82.5,82.54,80.93,81.22,100052.0,80.0599,80.0987,78.5364,78.8178,100052.0
2024-08-02 10:30:00,81.26,82.1,81.21,81.65,64387.0,78.8566,79.6718,78.8081,79.2351,64387.0
2024-08-02 11:00:00,81.62,81.63,80.96,81.1,44789.0,79.2059,79.2157,78.5655,78.7013,44789.0
2024-08-02 11:30:00,81.11,81.31,80.76,81.3,39176.0,78.711,78.9051,78.3714,78.8954,39176.0
2024-08-02 12:00:00,81.34,81.94,81.21,81.79,54378.0,78.9342,79.5165,78.8081,79.3709,54378.0
2024-08-02 12:30:00,81.81,81.9,81.28,81.28,129840.0,79.3903,79.4777,78.876,78.876,129840.0
2024-08-02 13:00:00,81.31,81.56,81.27,81.47,33455.0,78.9051,79.1477,78.8663,79.0604,33455.0
2024-08-02 13:30:00,81.44,81.6,81.28,81.33,48886.0,79.0313,79.1865,78.876,78.9245,48886.0
2024-08-02 14:00:00,81.34,81.82,81.3,81.64,39901.0,78.9342,79.4,78.8954,79.2254,39901.0
2024-08-02 14:30:00,81.64,81.74,81.38,81.66,54045.0,79.2254,79.3224,78.973,79.2448,54045.0
2024-08-02 15:00:00,81.66,81.76,81.32,81.67,79804.0,79.2448,79.3418,78.9148,79.2545,79804.0
2024-08-02 15:30:00,81.73,82.57,81.7,82.57,397187.0,79.3127,80.1279,79.2836,80.1279,397187.0
2024-08-05 09:30:00,84.28,84.4,81.41,81.73,77608.0,81.7873,81.9037,79.0022,79.3127,77608.0
2024-08-05 10:00:00,81.73,82.34,81.23,81.34,62652.0,79.3127,79.9047,78.8275,78.9342,62652.0
2024-08-05 10:30:00,81.38,81.7,80.9,81.44,62948.0,78.973,79.2836,78.5072,79.0313,62948.0
2024-08-05 11:00:00,81.39,81.63,81.21,81.61,37373.0,78.9828,79.2157,78.8081,79.1962,37373.0
2024-08-05 11:30:00,81.6,81.62,81.16,81.51,33122.0,79.1865,79.2059,78.7596,79.0992,33122.0
2024-08-05 12:00:00,81.51,81.59,80.99,81.06,37150.0,79.0992,79.1768,78.5946,78.6625,37150.0
2024-08-05 12:30:00,81.03,81.27,80.71,80.87,32773.0,78.6334,78.8663,78.3229,78.4781,32773.0
2024-08-05 13:00:00,80.87,80.87,80.57,80.64,26202.0,78.4781,78.4781,78.187,78.2549,26202.0
2024-08-05 13:30:00,80.64,80.65,80.28,80.28,31134.0,78.2549,78.2646,77.9056,77.9056,31134.0
2024-08-05 14:00:00,80.29,81.13,80.27,81.0,75594.0,77.9153,78.7304,77.8959,78.6043,75594.0
2024-08-05 14:30:00,80.96,81.06,80.61,81.02,38307.0,78.5655,78.6625,78.2258,78.6237,38307.0
2024-08-05 15:00:00,81.01,81.06,80.41,80.42,64518.0,78.614,78.6625,78.0317,78.0414,64518.0
2024-08-05 15:30:00,80.42,80.62,80.17,80.2,281430.0,78.0414,78.2355,77.7988,77.8279,281430.0
2024-08-06 09:30:00,80.26,81.34,79.93,81.18,29153.0,77.8862,78.9342,77.5659,78.779,29153.0
2024-08-06 10:00:00,81.17,81.25,80.67,80.78,33328.0,78.7693,78.8469,78.284,78.3908,33328.0
2024-08-06 10:30:00,80.85,80.87,80.43,80.63,33711.0,78.4587,78.4781,78.0511,78.2452,33711.0
2024-08-06 11:00:00,80.6,80.63,80.28,80.53,30202.0,78.2161,78.2452,77.9056,78.1482,30202.0
2024-08-06 11:30:00,80.5,80.8,80.38,80.79,30076.0,78.1191,78.4102,78.0026,78.4005,30076.0
2024-08-06 12:00:00,80.8,80.96,80.71,80.94,24948.0,78.4102,78.5655,78.3229,78.5461,24948.0
2024-08-06 12:30:00,80.92,80.92,80.73,80.88,21985.0,78.5267,78.5267,78.3423,78.4878,21985.0
2024-08-06 13:00:00,80.9,80.97,80.72,80.84,24542.0,78.5072,78.5752,78.3326,78.449,24542.0
2024-08-06 13:30:00,80.83,81.03,80.7,80.99,39849.0,78.4393,78.6334,78.3132,78.5946,39849.0
2024-08-06 14:00:00,81.01,81.12,80.85,81.08,38572.0,78.614,78.7207,78.4587,78.6819,38572.0
2024-08-06 14:30:00,81.09,81.21,80.93,80.96,34859.0,78.6916,78.8081,78.5364,78.5655,34859.0
2024-08-06 15:00:00,80.97,81.1,80.76,80.92,69047.0,78.5752,78.7013,78.3714,78.5267,69047.0
2024-08-06 15:30:00,80.91,81.08,80.55,80.56,289561.0,78.5169,78.6819,78.1676,78.1773,289561.0
2024-08-07 09:30:00,80.56,81.61,80.39,81.6,41859.0,78.1773,79.1962,78.0123,79.1865,41859.0
2024-08-07 10:00:00,81.61,81.61,80.96,81.06,47815.0,79.1962,79.1962,78.5655,78.6625,47815.0
2024-08-07 10:30:00,81.06,81.21,80.9,81.07,39385.0,78.6625,78.8081,78.5072,78.6722,39385.0
2024-08-07 11:00:00,81.08,81.39,80.94,81.33,90681.0,78.6819,78.9828,78.5461,78.9245,90681.0
2024-08-07 11:30:00,81.34,81.62,81.31,81.35,58020.0,78.9342,79.2059,78.9051,78.9439,58020.0
2024-08-07 12:00:00,81.32,81.4,80.95,81.01,22102.0,78.9148,78.9925,78.5558,78.614,22102.0
2024-08-07 12:30:00,81.01,81.09,80.65,80.66,66907.0,78.614,78.6916,78.2646,78.2743,66907.0
2024-08-07 13:00:00,80.64,80.83,80.42,80.73,83533.0,78.2549,78.4393,78.0414,78.3423,83533.0
2024-08-07 13:30:00,80.74,81.04,80.63,80.74,33185.0,78.352,78.6431,78.2452,78.352,33185.0
2024-08-07 14:00:00,80.73,80.76,80.45,80.55,36651.0,78.3423,78.3714,78.0706,78.1676,36651.0
2024-08-07 14:30:00,80.51,80.59,80.39,80.47,52396.0,78.1288,78.2064,78.0123,78.09,52396.0
2024-08-07 15:00:00,80.48,80.72,80.42,80.66,62193.0,78.0997,78.3326,78.0414,78.2743,62193.0
2024-08-07 15:30:00,80.65,80.77,80.42,80.51,286096.0,78.2646,78.3811,78.0414,78.1288,286096.0
2024-08-08 09:30:00,79.94,80.79,79.55,80.65,36539.0,77.5756,78.4005,77.1972,78.2646,36539.0
2024-08-08 10:00:00,80.7,80.82,80.32,80.66,60121.0,78.3132,78.4296,77.9444,78.2743,60121.0
2024-08-08 10:30:00,80.68,80.91,80.65,80.84,30842.0,78.2938,78.5169,78.2646,78.449,30842.0
2024-08-08 11:00:00,80.83,80.86,80.37,80.51,24106.0,78.4393,78.4684,77.9929,78.1288,24106.0
2024-08-08 11:30:00,80.45,80.53,80.33,80.41,33281.0,78.0706,78.1482,77.9541,78.0317,33281.0
2024-08-08 12:00:00,80.41,80.59,80.37,80.48,24253.0,78.0317,78.2064,77.9929,78.0997,24253.0
2024-08-08 12:30:00,80.5,80.53,80.29,80.43,17856.0,78.1191,78.1482,77.9153,78.0511,17856.0
2024-08-08 13:00:00,80.45,80.64,80.4,80.58,49208.0,78.0706,78.2549,78.022,78.1967,49208.0
2024-08-08 13:30:00,80.58,80.62,80.29,80.44,29567.0,78.1967,78.2355,77.9153,78.0609,29567.0
2024-08-08 14:00:00,80.44,80.59,80.4,80.47,29349.0,78.0609,78.2064,78.022,78.09,29349.0
2024-08-08 14:30:00,80.47,80.6,80.43,80.45,29741.0,78.09,78.2161,78.0511,78.0706,29741.0
2024-08-08 15:00:00,80.45,80.66,80.44,80.6,43306.0,78.0706,78.2743,78.0609,78.2161,43306.0
2024-08-08 15:30:00,80.61,80.61,80.1,80.17,234456.0,78.2258,78.2258,77.7309,77.7988,234456.0
2024-08-09 09:30:00,80.12,80.12,78.91,79.33,56682.0,77.7503,77.7503,76.5761,76.9837,56682.0
2024-08-09 10:00:00,79.33,79.7,79.15,79.65,45274.0,76.9837,77.3427,76.809,77.2942,45274.0
2024-08-09 10:30:00,79.77,79.89,79.58,79.82,17927.0,77.4107,77.5271,77.2263,77.4592,17927.0
2024-08-09 11:00:00,79.78,80.15,79.75,80.09,14200.0,77.4204,77.7794,77.3913,77.7212,14200.0
2024-08-09 11:30:00,80.1,80.35,80.08,80.21,14698.0,77.7309,77.9735,77.7115,77.8377,14698.0
2024-08-09 12:00:00,80.19,80.25,80.12,80.13,14362.0,77.8182,77.8765,77.7503,77.76,14362.0
2024-08-09 12:30:00,80.13,80.32,80.12,80.32,18115.0,77.76,77.9444,77.7503,77.9444,18115.0
2024-08-09 13:00:00,80.34,80.5,80.24,80.5,19566.0,77.9638,78.1191,77.8668,78.1191,19566.0
2024-08-09 13:30:00,80.55,80.59,80.29,80.29,20860.0,78.1676,78.2064,77.9153,77.9153,20860.0
2024-08-09 14:00:00,80.29,80.32,80.16,80.18,20232.0,77.9153,77.9444,77.7891,77.8085,20232.0
2024-08-09 14:30:00,80.18,80.31,80.16,80.26,21956.0,77.8085,77.9347,77.7891,77.8862,21956.0
2024-08-09 15:00:00,80.28,80.45,80.23,80.29,23659.0,77.9056,78.0706,77.8571,77.9153,23659.0
2024-08-09 15:30:00,80.27,80.45,80.2,80.31,124100.0,77.8959,78.0706,77.8279,77.9347,124100.0
2024-08-12 09:30:00,80.14,80.34,79.96,80.29,20901.0,77.7697,77.9638,77.595,77.9153,20901.0
2024-08-12 10:00:00,80.24,80.27,80.0,80.14,16235.0,77.8668,77.8959,77.6339,77.7697,16235.0
2024-08-12 10:30:00,80.17,80.36,80.04,80.28,14893.0,77.7988,77.9832,77.6727,77.9056,14893.0
2024-08-12 11:00:00,80.3,80.3,79.9,80.02,15207.0,77.925,77.925,77.5368,77.6533,15207.0
2024-08-12 11:30:00,79.99,80.19,79.97,80.18,9176.0,77.6242,77.8182,77.6048,77.8085,9176.0
2024-08-12 12:00:00,80.17,80.21,79.85,79.89,16885.0,77.7988,77.8377,77.4883,77.5271,16885.0
2024-08-12 12:30:00,79.9,79.94,79.83,79.86,12680.0,77.5368,77.5756,77.4689,77.498,12680.0
2024-08-12 13:00:00,79.84,80.11,79.81,80.11,13910.0,77.4786,77.7406,77.4495,77.7406,13910.0
2024-08-12 13:30:00,80.1,80.15,79.81,79.91,26156.0,77.7309,77.7794,77.4495,77.5465,26156.0
2024-08-12 14:00:00,79.92,80.18,79.87,80.13,27734.0,77.5562,77.8085,77.5077,77.76,27734.0
2024-08-12 14:30:00,80.15,80.2,80.1,80.14,30761.0,77.7794,77.8279,77.7309,77.7697,30761.0
2024-08-12 15:00:00,80.13,80.29,80.13,80.25,23304.0,77.76,77.9153,77.76,77.8765,23304.0
2024-08-12 15:30:00,80.25,80.39,80.14,80.33,158541.0,77.8765,78.0123,77.7697,77.9541,158541.0
2024-08-13 09:30:00,80.73,81.42,80.23,80.33,56803.0,78.3423,79.0119,77.8571,77.9541,56803.0
2024-08-13 10:00:00,80.4,80.44,80.0,80.19,34845.0,78.022,78.0609,77.6339,77.8182,34845.0
2024-08-13 10:30:00,80.25,80.86,80.19,80.84,25367.0,77.8765,78.4684,77.8182,78.449,25367.0
2024-08-13 11:00:00,80.86,81.11,80.84,80.94,19755.0,78.4684,78.711,78.449,78.5461,19755.0
2024-08-13 11:30:00,80.91,80.99,80.79,80.89,25352.0,78.5169,78.5946,78.4005,78.4975,25352.0
2024-08-13 12:00:00,80.88,80.93,80.79,80.85,19722.0,78.4878,78.5364,78.4005,78.4587,19722.0
2024-08-13 12:30:00,80.85,81.1,80.8,81.04,24872.0,78.4587,78.7013,78.4102,78.6431,24872.0
2024-08-13 13:00:00,81.03,81.03,80.77,80.9,25203.0,78.6334,78.6334,78.3811,78.5072,25203.0
2024-08-13 13:30:00,80.92,81.06,80.8,80.98,40264.0,78.5267,78.6625,78.4102,78.5849,40264.0
2024-08-13 14:00:00,80.98,81.13,80.98,81.1,30377.0,78.5849,78.7304,78.5849,78.7013,30377.0
2024-08-13 14:30:00,81.08,81.28,81.05,81.16,35178.0,78.6819,78.876,78.6528,78.7596,35178.0
2024-08-13 15:00:00,81.16,81.49,81.13,81.49,124661.0,78.7596,79.0798,78.7304,79.0798,124661.0
2024-08-13 15:30:00,81.49,81.5,81.18,81.28,287344.0,79.0798,79.0895,78.779,78.876,287344.0
2024-08-14 09:30:00,81.01,81.18,80.7,81.08,24003.0,78.614,78.779,78.3132,78.6819,24003.0
2024-08-14 10:00:00,81.03,81.4,80.85,81.4,10350.0,78.6334,78.9925,78.4587,78.9925,10350.0
2024-08-14 10:30:00,81.44,81.54,81.17,81.32,13888.0,79.0313,79.1283,78.7693,78.9148,13888.0
2024-08-14 11:00:00,81.31,81.47,81.13,81.4,16118.0,78.9051,79.0604,78.7304,78.9925,16118.0
2024-08-14 11:30:00,81.42,81.48,81.25,81.31,12614.0,79.0119,79.0701,78.8469,78.9051,12614.0
2024-08-14 12:00:00,81.31,81.54,81.24,81.45,15934.0,78.9051,79.1283,78.8372,79.041,15934.0
2024-08-14 12:30:00,81.47,81.67,81.47,81.57,13217.0,79.0604,79.2545,79.0604,79.1574,13217.0
2024-08-14 13:00:00,81.56,81.57,81.28,81.31,21214.0,79.1477,79.1574,78.876,78.9051,21214.0
2024-08-14 13:30:00,81.31,81.56,81.25,81.53,16604.0,78.9051,79.1477,78.8469,79.1186,16604.0
2024-08-14 14:00:00,81.54,81.61,81.43,81.56,15029.0,79.1283,79.1962,79.0216,79.1477,15029.0
2024-08-14 14:30:00,81.56,81.76,81.53,81.7,31799.0,79.1477,79.3418,79.1186,79.2836,31799.0
2024-08-14 15:00:00,81.71,81.76,81.59,81.61,32954.0,79.2933,79.3418,79.1768,79.1962,32954.0
2024-08-14 15:30:00,81.58,81.58,81.19,81.24,165421.0,79.1671,79.1671,78.7887,78.8372,165421.0
2024-08-15 09:30:00,80.79,81.34,80.61,80.98,28094.0,78.4005,78.9342,78.2258,78.5849,28094.0
2024-08-15 10:00:00,80.91,80.97,80.57,80.84,21102.0,78.5169,78.5752,78.187,78.449,21102.0
2024-08-15 10:30:00,80.88,81.04,80.75,81.01,19263.0,78.4878,78.6431,78.3617,78.614,19263.0
2024-08-15 11:00:00,81.03,81.2,80.97,81.11,21429.0,78.6334,78.7984,78.5752,78.711,21429.0
2024-08-15 11:30:00,81.14,81.17,80.97,81.04,33880.0,78.7401,78.7693,78.5752,78.6431,33880.0
2024-08-15 12:00:00,81.02,81.15,80.99,81.09,20546.0,78.6237,78.7499,78.5946,78.6916,20546.0
2024-08-15 12:30:00,81.11,81.12,80.97,81.09,44842.0,78.711,78.7207,78.5752,78.6916,44842.0
2024-08-15 13:00:00,81.06,81.16,81.02,81.13,28223.0,78.6625,78.7596,78.6237,78.7304,28223.0
2024-08-15 13:30:00,81.16,81.2,81.1,81.16,14913.0,78.7596,78.7984,78.7013,78.7596,14913.0
2024-08-15 14:00:00,81.14,81.39,81.14,81.33,18017.0,78.7401,78.9828,78.7401,78.9245,18017.0
2024-08-15 14:30:00,81.35,81.54,81.32,81.4,14560.0,78.9439,79.1283,78.9148,78.9925,14560.0
2024-08-15 15:00:00,81.42,81.55,81.4,81.55,28872.0,79.0119,79.138,78.9925,79.138,28872.0
2024-08-15 15:30:00,81.56,81.59,81.22,81.34,193541.0,79.1477,79.1768,78.8178,78.9342,193541.0
2024-08-16 09:30:00,81.92,81.97,81.33,81.58,111079.0,79.4971,79.5456,78.9245,79.1671,111079.0
2024-08-16 10:00:00,81.62,81.83,81.59,81.71,36677.0,79.2059,79.4097,79.1768,79.2933,36677.0
2024-08-16 10:30:00,81.65,81.98,81.62,81.9,28756.0,79.2351,79.5553,79.2059,79.4777,28756.0
2024-08-16 11:00:00,81.93,82.27,81.93,82.22,35935.0,79.5068,79.8367,79.5068,79.7882,35935.0
2024-08-16 11:30:00,82.22,82.22,82.06,82.17,30132.0,79.7882,79.7882,79.6329,79.7397,30132.0
2024-08-16 12:00:00,82.18,82.18,81.95,82.0,28272.0,79.7494,79.7494,79.5262,79.5747,28272.0
2024-08-16 12:30:00,82.0,82.14,81.99,82.1,40227.0,79.5747,79.7106,79.565,79.6718,40227.0
2024-08-16 13:00:00,82.1,82.13,82.0,82.13,20353.0,79.6718,79.7009,79.5747,79.7009,20353.0
2024-08-16 13:30:00,82.1,82.25,82.07,82.23,123189.0,79.6718,79.8173,79.6426,79.7979,123189.0
2024-08-16 14:00:00,82.23,82.43,82.2,82.34,43616.0,79.7979,79.992,79.7688,79.9047,43616.0
2024-08-16 14:30:00,82.35,82.44,82.3,82.41,34308.0,79.9144,80.0017,79.8658,79.9726,34308.0
2024-08-16 15:00:00,82.41,82.44,82.3,82.31,42860.0,79.9726,80.0017,79.8658,79.8755,42860.0
2024-08-16 15:30:00,82.31,82.33,81.97,82.09,260758.0,79.8755,79.895,79.5456,79.662,260758.0
2024-08-19 09:30:00,82.15,82.61,82.06,82.5,13110.0,79.7203,80.1667,79.6329,80.0599,13110.0
2024-08-19 10:00:00,82.52,82.7,82.47,82.63,25175.0,80.0793,80.254,80.0308,80.1861,25175.0
2024-08-19 10:30:00,82.65,82.74,82.61,82.65,9048.0,80.2055,80.2928,80.1667,80.2055,9048.0
2024-08-19 11:00:00,82.6,82.69,82.44,82.63,43838.0,80.157,80.2443,80.0017,80.1861,43838.0
2024-08-19 11:30:00,82.64,82.81,82.63,82.81,20204.0,80.1958,80.3608,80.1861,80.3608,20204.0
2024-08-19 12:00:00,82.8,82.84,82.72,82.78,13561.0,80.351,80.3899,80.2734,80.3316,13561.0
2024-08-19 12:30:00,82.74,82.77,82.65,82.69,14143.0,80.2928,80.3219,80.2055,80.2443,14143.0
2024-08-19 13:00:00,82.7,82.72,82.56,82.58,14245.0,80.254,80.2734,80.1181,80.1376,14245.0
2024-08-19 13:30:00,82.56,82.64,82.48,82.6,16581.0,80.1181,80.1958,80.0405,80.157,16581.0
2024-08-19 14:00:00,82.6,82.6,82.48,82.55,15607.0,80.157,80.157,80.0405,80.1084,15607.0
2024-08-19 14:30:00,82.56,82.69,82.55,82.67,23177.0,80.1181,80.2443,80.1084,80.2249,23177.0
2024-08-19 15:00:00,82.67,82.74,82.6,82.7,22643.0,80.2249,80.2928,80.157,80.254,22643.0
2024-08-19 15:30:00,82.7,82.76,82.43,82.52,272983.0,80.254,80.3122,79.992,80.0793,272983.0
2024-08-20 09:30:00,82.53,82.9,82.41,82.45,28117.0,80.089,80.4481,79.9726,80.0114,28117.0
2024-08-20 10:00:00,82.61,82.67,82.37,82.62,11769.0,80.1667,80.2249,79.9338,80.1764,11769.0
2024-08-20 10:30:00,82.55,82.73,82.49,82.62,12000.0,80.1084,80.2831,80.0502,80.1764,12000.0
2024-08-20 11:00:00,82.59,82.62,82.29,82.31,10780.0,80.1473,80.1764,79.8561,79.8755,10780.0
2024-08-20 11:30:00,82.23,82.4,82.14,82.33,10321.0,79.7979,79.9629,79.7106,79.895,10321.0
2024-08-20 12:00:00,82.29,82.34,82.21,82.24,9894.0,79.8561,79.9047,79.7785,79.8076,9894.0
2024-08-20 12:30:00,82.24,82.33,82.15,82.23,24809.0,79.8076,79.895,79.7203,79.7979,24809.0
2024-08-20 13:00:00,82.23,82.33,82.22,82.24,14079.0,79.7979,79.895,79.7882,79.8076,14079.0
2024-08-20 13:30:00,82.23,82.23,82.11,82.16,11486.0,79.7979,79.7979,79.6815,79.73,11486.0
2024-08-20 14:00:00,82.15,82.25,82.11,82.22,13312.0,79.7203,79.8173,79.6815,79.7882,13312.0
2024-08-20 14:30:00,82.2,82.21,82.07,82.09,14857.0,79.7688,79.7785,79.6426,79.662,14857.0
2024-08-20 15:00:00,82.09,82.15,82.06,82.11,24570.0,79.662,79.7203,79.6329,79.6815,24570.0
2024-08-20 15:30:00,82.11,82.25,81.96,82.23,138604.0,79.6815,79.8173,79.5359,79.7979,138604.0
2024-08-21 09:30:00,82.23,82.34,82.1,82.34,11911.0,79.7979,79.9047,79.6718,79.9047,11911.0
2024-08-21 10:00:00,82.31,82.31,82.05,82.27,13541.0,79.8755,79.8755,79.6232,79.8367,13541.0
2024-08-21 10:30:00,82.32,82.43,82.27,82.32,6891.0,79.8852,79.992,79.8367,79.8852,6891.0
2024-08-21 11:00:00,82.27,82.54,82.24,82.48,7573.0,79.8367,80.0987,79.8076,80.0405,7573.0
2024-08-21 11:30:00,82.44,82.57,82.26,82.26,8000.0,80.0017,80.1279,79.827,79.827,8000.0
2024-08-21 12:00:00,82.25,82.32,82.15,82.31,18034.0,79.8173,79.8852,79.7203,79.8755,18034.0
2024-08-21 12:30:00,82.3,82.47,82.3,82.46,19687.0,79.8658,80.0308,79.8658,80.0211,19687.0
2024-08-21 13:00:00,82.45,82.5,82.33,82.39,12647.0,80.0114,80.0599,79.895,79.9532,12647.0
2024-08-21 13:30:00,82.39,82.4,82.26,82.31,14983.0,79.9532,79.9629,79.827,79.8755,14983.0
2024-08-21 14:00:00,82.32,82.39,82.3,82.38,12371.0,79.8852,79.9532,79.8658,79.9435,12371.0
2024-08-21 14:30:00,82.39,82.4,82.3,82.38,16276.0,79.9532,79.9629,79.8658,79.9435,16276.0
2024-08-21 15:00:00,82.39,82.46,82.37,82.44,32912.0,79.9532,80.0211,79.9338,80.0017,32912.0
2024-08-21 15:30:00,82.44,82.54,82.24,82.34,109874.0,80.0017,80.0987,79.8076,79.9047,109874.0
2024-08-22 09:30:00,82.42,82.61,82.15,82.31,22049.0,79.9823,80.1667,79.7203,79.8755,22049.0
2024-08-22 10:00:00,82.33,82.48,82.27,82.45,14757.0,79.895,80.0405,79.8367,80.0114,14757.0
2024-08-22 10:30:00,82.43,82.66,82.42,82.49,10204.0,79.992,80.2152,79.9823,80.0502,10204.0
2024-08-22 11:00:00,82.51,82.53,82.15,82.37,16548.0,80.0696,80.089,79.7203,79.9338,16548.0
2024-08-22 11:30:00,82.39,82.56,82.33,82.34,34584.0,79.9532,80.1181,79.895,79.9047,34584.0
2024-08-22 12:00:00,82.3,82.39,82.21,82.22,43345.0,79.8658,79.9532,79.7785,79.7882,43345.0
2024-08-22 12:30:00,82.23,82.3,82.08,82.15,24878.0,79.7979,79.8658,79.6523,79.7203,24878.0
2024-08-22 13:00:00,82.12,82.25,82.03,82.07,17131.0,79.6912,79.8173,79.6038,79.6426,17131.0
2024-08-22 13:30:00,82.05,82.21,81.99,82.0,18201.0,79.6232,79.7785,79.565,79.5747,18201.0
2024-08-22 14:00:00,82.02,82.14,81.94,82.1,103658.0,79.5941,79.7106,79.5165,79.6718,103658.0
2024-08-22 14:30:00,82.09,82.16,82.04,82.07,21342.0,79.662,79.73,79.6135,79.6426,21342.0
2024-08-22 15:00:00,82.08,82.23,82.03,82.21,23375.0,79.6523,79.7979,79.6038,79.7785,23375.0
2024-08-22 15:30:00,82.22,82.32,82.12,82.29,153637.0,79.7882,79.8852,79.6912,79.8561,153637.0
2024-08-23 09:30:00,82.59,82.59,82.1,82.28,15928.0,80.1473,80.1473,79.6718,79.8464,15928.0
2024-08-23 10:00:00,82.28,82.53,82.27,82.42,16736.0,79.8464,80.089,79.8367,79.9823,16736.0
2024-08-23 10:30:00,82.39,82.58,82.3,82.57,19147.0,79.9532,80.1376,79.8658,80.1279,19147.0
2024-08-23 11:00:00,82.57,82.57,82.32,82.36,15105.0,80.1279,80.1279,79.8852,79.9241,15105.0
2024-08-23 11:30:00,82.37,82.42,82.14,82.14,8598.0,79.9338,79.9823,79.7106,79.7106,8598.0
2024-08-23 12:00:00,82.11,82.16,81.98,82.12,9353.0,79.6815,79.73,79.5553,79.6912,9353.0
2024-08-23 12:30:00,82.12,82.15,82.0,82.12,6746.0,79.6912,79.7203,79.5747,79.6912,6746.0
2024-08-23 13:00:00,82.11,82.25,82.06,82.09,8231.0,79.6815,79.8173,79.6329,79.662,8231.0
2024-08-23 13:30:00,82.08,82.09,81.99,82.07,7542.0,79.6523,79.662,79.565,79.6426,7542.0
2024-08-23 14:00:00,82.06,82.13,81.98,82.01,12729.0,79.6329,79.7009,79.5553,79.5844,12729.0
2024-08-23 14:30:00,82.0,82.1,81.96,82.04,11856.0,79.5747,79.6718,79.5359,79.6135,11856.0
2024-08-23 15:00:00,82.03,82.14,82.0,82.09,21787.0,79.6038,79.7106,79.5747,79.662,21787.0
2024-08-23 15:30:00,82.1,82.25,82.0,82.04,108954.0,79.6718,79.8173,79.5747,79.6135,108954.0
2024-08-26 09:30:00,82.32,82.47,82.0,82.32,31070.0,79.8852,80.0308,79.5747,79.8852,31070.0
2024-08-26 10:00:00,82.36,82.67,82.25,82.61,25535.0,79.9241,80.2249,79.8173,80.1667,25535.0
2024-08-26 10:30:00,82.66,82.96,82.54,82.54,21270.0,80.2152,80.5063,80.0987,80.0987,21270.0
2024-08-26 11:00:00,82.54,82.61,82.46,82.46,13633.0,80.0987,80.1667,80.0211,80.0211,13633.0
2024-08-26 11:30:00,82.49,82.63,82.46,82.59,11493.0,80.0502,80.1861,80.0211,80.1473,11493.0
2024-08-26 12:00:00,82.57,82.62,82.51,82.58,8923.0,80.1279,80.1764,80.0696,80.1376,8923.0
2024-08-26 12:30:00,82.57,82.71,82.52,82.65,8750.0,80.1279,80.2637,80.0793,80.2055,8750.0
2024-08-26 13:00:00,82.66,82.73,82.64,82.7,8644.0,80.2152,80.2831,80.1958,80.254,8644.0
2024-08-26 13:30:00,82.7,82.7,82.59,82.66,14341.0,80.254,80.254,80.1473,80.2152,14341.0
2024-08-26 14:00:00,82.65,82.84,82.62,82.72,19426.0,80.2055,80.3899,80.1764,80.2734,19426.0
2024-08-26 14:30:00,82.72,82.77,82.63,82.7,16821.0,80.2734,80.3219,80.1861,80.254,16821.0
2024-08-26 15:00:00,82.69,82.8,82.66,82.78,22389.0,80.2443,80.351,80.2152,80.3316,22389.0
2024-08-26 15:30:00,82.78,82.9,82.36,82.57,185593.0,80.3316,80.4481,79.9241,80.1279,185593.0
2024-08-27 09:30:00,82.52,82.54,82.16,82.24,20117.0,80.0793,80.0987,79.73,79.8076,20117.0
2024-08-27 10:00:00,82.17,82.22,81.92,81.97,20192.0,79.7397,79.7882,79.4971,79.5456,20192.0
2024-08-27 10:30:00,81.92,82.04,81.83,81.86,27473.0,79.4971,79.6135,79.4097,79.4389,27473.0
2024-08-27 11:00:00,81.87,81.99,81.74,81.8,23769.0,79.4486,79.565,79.3224,79.3806,23769.0
2024-08-27 11:30:00,81.83,81.96,81.75,81.92,12668.0,79.4097,79.5359,79.3321,79.4971,12668.0
2024-08-27 12:00:00,81.93,81.97,81.76,81.81,17510.0,79.5068,79.5456,79.3418,79.3903,17510.0
2024-08-27 12:30:00,81.79,81.85,81.77,81.81,15947.0,79.3709,79.4291,79.3515,79.3903,15947.0
2024-08-27 13:00:00,81.81,81.83,81.67,81.81,61705.0,79.3903,79.4097,79.2545,79.3903,61705.0
2024-08-27 13:30:00,81.79,81.8,81.68,81.73,25055.0,79.3709,79.3806,79.2642,79.3127,25055.0
2024-08-27 14:00:00,81.75,81.8,81.69,81.69,51480.0,79.3321,79.3806,79.2739,79.2739,51480.0
2024-08-27 14:30:00,81.69,81.75,81.64,81.68,68582.0,79.2739,79.3321,79.2254,79.2642,68582.0
2024-08-27 15:00:00,81.67,81.69,81.6,81.68,41615.0,79.2545,79.2739,79.1865,79.2642,41615.0
2024-08-27 15:30:00,81.68,81.75,81.55,81.65,190163.0,79.2642,79.3321,79.138,79.2351,190163.0
2024-08-28 09:30:00,81.94,82.27,81.5,82.09,109609.0,79.5165,79.8367,79.0895,79.662,109609.0
2024-08-28 10:00:00,82.1,82.24,81.83,81.89,64836.0,79.6718,79.8076,79.4097,79.468,64836.0
2024-08-28 10:30:00,81.87,82.41,81.86,82.36,34581.0,79.4486,79.9726,79.4389,79.9241,34581.0
2024-08-28 11:00:00,82.42,82.7,82.35,82.4,29429.0,79.9823,80.254,79.9144,79.9629,29429.0
2024-08-28 11:30:00,82.39,82.39,82.09,82.11,22302.0,79.9532,79.9532,79.662,79.6815,22302.0
2024-08-28 12:00:00,82.11,82.13,81.97,81.99,15409.0,79.6815,79.7009,79.5456,79.565,15409.0
2024-08-28 12:30:00,82.02,82.17,81.97,82.16,25617.0,79.5941,79.7397,79.5456,79.73,25617.0
2024-08-28 13:00:00,82.16,82.25,82.09,82.14,23022.0,79.73,79.8173,79.662,79.7106,23022.0
2024-08-28 13:30:00,82.14,82.28,82.13,82.24,32690.0,79.7106,79.8464,79.7009,79.8076,32690.0
2024-08-28 14:00:00,82.24,82.27,82.1,82.11,44750.0,79.8076,79.8367,79.6718,79.6815,44750.0
2024-08-28 14:30:00,82.11,82.3,82.09,82.3,47831.0,79.6815,79.8658,79.662,79.8658,47831.0
2024-08-28 15:00:00,82.31,82.4,82.15,82.19,69677.0,79.8755,79.9629,79.7203,79.7591,69677.0
2024-08-28 15:30:00,82.2,82.35,82.09,82.34,253616.0,79.7688,79.9144,79.662,79.9047,253616.0
2024-08-29 09:30:00,82.43,82.74,81.31,81.48,59346.0,79.992,80.2928,78.9051,79.0701,59346.0
2024-08-29 10:00:00,81.51,82.33,81.51,82.33,27595.0,79.0992,79.895,79.0992,79.895,27595.0
2024-08-29 10:30:00,82.34,82.34,82.01,82.09,32393.0,79.9047,79.9047,79.5844,79.662,32393.0
2024-08-29 11:00:00,82.09,82.11,81.92,82.0,19130.0,79.662,79.6815,79.4971,79.5747,19130.0
2024-08-29 11:30:00,82.02,82.22,82.0,82.22,28673.0,79.5941,79.7882,79.5747,79.7882,28673.0
2024-08-29 12:00:00,82.2,82.34,82.11,82.33,23891.0,79.7688,79.9047,79.6815,79.895,23891.0
2024-08-29 12:30:00,82.32,82.37,82.24,82.33,19733.0,79.8852,79.9338,79.8076,79.895,19733.0
2024-08-29 13:00:00,82.33,82.36,82.25,82.27,16086.0,79.895,79.9241,79.8173,79.8367,16086.0
2024-08-29 13:30:00,82.26,82.47,82.24,82.29,24216.0,79.827,80.0308,79.8076,79.8561,24216.0
2024-08-29 14:00:00,82.29,82.45,82.25,82.33,30521.0,79.8561,80.0114,79.8173,79.895,30521.0
2024-08-29 14:30:00,82.32,82.35,82.2,82.29,37427.0,79.8852,79.9144,79.7688,79.8561,37427.0
2024-08-29 15:00:00,82.28,82.38,82.11,82.34,45113.0,79.8464,79.9435,79.6815,79.9047,45113.0
2024-08-29 15:30:00,82.37,82.38,81.96,82.28,261354.0,79.9338,79.9435,79.5359,79.8464,261354.0
2024-08-30 09:30:00,82.36,82.69,81.92,82.6,26471.0,79.9241,80.2443,79.4971,80.157,26471.0
2024-08-30 10:00:00,82.62,82.91,82.56,82.75,11330.0,80.1764,80.4578,80.1181,80.3025,11330.0
2024-08-30 10:30:00,82.72,82.73,82.5,82.6,12934.0,80.2734,80.2831,80.0599,80.157,12934.0
2024-08-30 11:00:00,82.59,82.6,82.33,82.37,13945.0,80.1473,80.157,79.895,79.9338,13945.0
2024-08-30 11:30:00,82.37,82.4,82.18,82.4,14886.0,79.9338,79.9629,79.7494,79.9629,14886.0
2024-08-30 12:00:00,82.37,82.45,82.08,82.1,16557.0,79.9338,80.0114,79.6523,79.6718,16557.0
2024-08-30 12:30:00,82.13,82.3,82.1,82.27,15256.0,79.7009,79.8658,79.6718,79.8367,15256.0
2024-08-30 13:00:00,82.25,82.28,82.11,82.15,18218.0,79.8173,79.8464,79.6815,79.7203,18218.0
2024-08-30 13:30:00,82.15,82.24,82.12,82.24,13992.0,79.7203,79.8076,79.6912,79.8076,13992.0
2024-08-30 14:00:00,82.24,82.27,82.15,82.21,22081.0,79.8076,79.8367,79.7203,79.7785,22081.0
2024-08-30 14:30:00,82.22,82.34,82.18,82.32,13502.0,79.7882,79.9047,79.7494,79.8852,13502.0
2024-08-30 15:00:00,82.33,82.51,82.24,82.51,33306.0,79.895,80.0696,79.8076,80.0696,33306.0
2024-08-30 15:30:00,82.51,82.62,82.31,82.49,320697.0,80.0696,80.1764,79.8755,80.0502,320697.0
2024-09-03 09:30:00,82.62,82.96,82.12,82.89,58671.0,80.1764,80.5063,79.6912,80.4384,58671.0
2024-09-03 10:00:00,82.84,83.14,82.68,83.12,142639.0,80.3899,80.681,80.2346,80.6616,142639.0
2024-09-03 10:30:00,83.14,83.56,83.13,83.53,57430.0,80.681,81.0886,80.6713,81.0595,57430.0
2024-09-03 11:00:00,83.53,83.63,83.1,83.58,40121.0,81.0595,81.1565,80.6422,81.108,40121.0
2024-09-03 11:30:00,83.58,83.62,83.22,83.37,43452.0,81.108,81.1468,80.7586,80.9042,43452.0
2024-09-03 12:00:00,83.33,83.46,83.3,83.43,31536.0,80.8654,80.9915,80.8363,80.9624,31536.0
2024-09-03 12:30:00,83.44,83.53,83.35,83.35,67480.0,80.9721,81.0595,80.8848,80.8848,67480.0
2024-09-03 13:00:00,83.36,83.76,83.32,83.76,44737.0,80.8945,81.2827,80.8557,81.2827,44737.0
2024-09-03 13:30:00,83.75,83.75,83.44,83.61,41918.0,81.273,81.273,80.9721,81.1371,41918.0
2024-09-03 14:00:00,83.6,83.78,83.56,83.69,62136.0,81.1274,81.3021,81.0886,81.2147,62136.0
2024-09-03 14:30:00,83.69,83.76,83.5,83.57,50994.0,81.2147,81.2827,81.0303,81.0983,50994.0
2024-09-03 15:00:00,83.53,83.55,83.4,83.54,103029.0,81.0595,81.0789,80.9333,81.0692,103029.0
2024-09-03 15:30:00,83.54,83.56,82.99,83.28,318348.0,81.0692,81.0886,80.5354,80.8169,318348.0
2024-09-04 09:30:00,83.7,84.38,83.7,84.34,44705.0,81.2244,81.8843,81.2244,81.8455,44705.0
2024-09-04 10:00:00,84.31,84.51,83.61,83.7,55465.0,81.8164,82.0105,81.1371,81.2244,55465.0
2024-09-04 10:30:00,83.7,83.71,83.39,83.55,24122.0,81.2244,81.2341,80.9236,81.0789,24122.0
2024-09-04 11:00:00,83.59,83.75,83.45,83.7,24536.0,81.1177,81.273,80.9818,81.2244,24536.0
2024-09-04 11:30:00,83.68,83.82,83.56,83.6,35836.0,81.205,81.3409,81.0886,81.1274,35836.0
2024-09-04 12:00:00,83.59,83.59,83.49,83.54,11756.0,81.1177,81.1177,81.0206,81.0692,11756.0
2024-09-04 12:30:00,83.54,83.63,83.5,83.55,14308.0,81.0692,81.1565,81.0303,81.0789,14308.0
2024-09-04 13:00:00,83.57,83.57,83.35,83.38,13235.0,81.0983,81.0983,80.8848,80.9139,13235.0
2024-09-04 13:30:00,83.35,83.4,83.25,83.4,20494.0,80.8848,80.9333,80.7877,80.9333,20494.0
2024-09-04 14:00:00,83.39,83.53,83.36,83.39,38157.0,80.9236,81.0595,80.8945,80.9236,38157.0
2024-09-04 14:30:00,83.4,83.66,83.4,83.64,29059.0,80.9333,81.1856,80.9333,81.1662,29059.0
2024-09-04 15:00:00,83.62,83.68,83.52,83.55,61903.0,81.1468,81.205,81.0498,81.0789,61903.0
2024-09-04 15:30:00,83.56,83.88,83.42,83.8,169520.0,81.0886,81.3991,80.9527,81.3215,169520.0
2024-09-05 09:30:00,84.55,84.6,84.07,84.2,50962.0,82.0493,82.0978,81.5835,81.7096,50962.0
2024-09-05 10:00:00,84.14,84.3,83.87,84.09,54850.0,81.6514,81.8067,81.3894,81.6029,54850.0
2024-09-05 10:30:00,84.09,84.29,83.9,83.97,48230.0,81.6029,81.797,81.4185,81.4864,48230.0
2024-09-05 11:00:00,83.95,84.03,83.8,83.97,35139.0,81.467,81.5447,81.3215,81.4864,35139.0
2024-09-05 11:30:00,83.98,84.05,83.86,83.87,26960.0,81.4961,81.5641,81.3797,81.3894,26960.0
2024-09-05 12:00:00,83.86,83.95,83.72,83.86,30332.0,81.3797,81.467,81.2438,81.3797,30332.0
2024-09-05 12:30:00,83.88,84.11,83.86,84.06,26440.0,81.3991,81.6223,81.3797,81.5738,26440.0
2024-09-05 13:00:00,84.06,84.07,83.91,83.96,20988.0,81.5738,81.5835,81.4282,81.4767,20988.0
2024-09-05 13:30:00,83.95,83.97,83.82,83.91,44123.0,81.467,81.4864,81.3409,81.4282,44123.0
2024-09-05 14:00:00,83.9,84.07,83.9,83.9,21415.0,81.4185,81.5835,81.4185,81.4185,21415.0
2024-09-05 14:30:00,83.87,83.99,83.79,83.83,30370.0,81.3894,81.5059,81.3118,81.3506,30370.0
2024-09-05 15:00:00,83.8,83.82,83.59,83.64,46152.0,81.3215,81.3409,81.1177,81.1662,46152.0
2024-09-05 15:30:00,83.65,83.92,83.52,83.75,228105.0,81.1759,81.4379,81.0498,81.273,228105.0
2024-09-06 09:30:00,83.94,84.03,83.64,83.78,20698.0,81.4573,81.5447,81.1662,81.3021,20698.0
2024-09-06 10:00:00,83.82,83.9,83.53,83.76,20106.0,81.3409,81.4185,81.0595,81.2827,20106.0
2024-09-06 10:30:00,83.78,83.91,83.68,83.7,13245.0,81.3021,81.4282,81.205,81.2244,13245.0
2024-09-06 11:00:00,83.73,84.01,83.7,83.82,21036.0,81.2535,81.5253,81.2244,81.3409,21036.0
2024-09-06 11:30:00,83.78,83.89,83.75,83.82,18023.0,81.3021,81.4088,81.273,81.3409,18023.0
2024-09-06 12:00:00,83.83,83.88,83.65,83.77,16930.0,81.3506,81.3991,81.1759,81.2924,16930.0
2024-09-06 12:30:00,83.77,83.85,83.69,83.73,12374.0,81.2924,81.37,81.2147,81.2535,12374.0
2024-09-06 13:00:00,83.73,83.75,83.6,83.67,11776.0,81.2535,81.273,81.1274,81.1953,11776.0
2024-09-06 13:30:00,83.66,83.83,83.64,83.78,21841.0,81.1856,81.3506,81.1662,81.3021,21841.0
2024-09-06 14:00:00,83.76,83.76,83.59,83.64,19122.0,81.2827,81.2827,81.1177,81.1662,19122.0
2024-09-06 14:30:00,83.63,83.67,83.36,83.51,43139.0,81.1565,81.1953,80.8945,81.04,43139.0
2024-09-06 15:00:00,83.49,83.61,83.46,83.54,62439.0,81.0206,81.1371,80.9915,81.0692,62439.0
2024-09-06 15:30:00,83.55,83.55,83.1,83.19,264741.0,81.0789,81.0789,80.6422,80.7295,264741.0
2024-09-09 09:30:00,83.19,83.58,82.89,83.51,30642.0,80.7295,81.108,80.4384,81.04,30642.0
2024-09-09 10:00:00,83.5,83.6,83.35,83.45,36666.0,81.0303,81.1274,80.8848,80.9818,36666.0
2024-09-09 10:30:00,83.48,84.08,83.48,84.05,20327.0,81.0109,81.5932,81.0109,81.5641,20327.0
2024-09-09 11:00:00,84.06,84.09,83.78,84.04,28024.0,81.5738,81.6029,81.3021,81.5544,28024.0
2024-09-09 11:30:00,84.05,84.2,83.98,84.0,27416.0,81.5641,81.7096,81.4961,81.5156,27416.0
2024-09-09 12:00:00,83.98,84.15,83.98,84.12,32749.0,81.4961,81.6611,81.4961,81.632,32749.0
2024-09-09 12:30:00,84.16,84.28,84.13,84.21,26155.0,81.6708,81.7873,81.6417,81.7193,26155.0
2024-09-09 13:00:00,84.21,84.23,84.06,84.19,52501.0,81.7193,81.7388,81.5738,81.6999,52501.0
2024-09-09 13:30:00,84.2,84.34,84.14,84.25,19578.0,81.7096,81.8455,81.6514,81.7582,19578.0
2024-09-09 14:00:00,84.24,84.41,84.24,84.39,18676.0,81.7485,81.9134,81.7485,81.894,18676.0
2024-09-09 14:30:00,84.39,84.4,84.24,84.34,22969.0,81.894,81.9037,81.7485,81.8455,22969.0
2024-09-09 15:00:00,84.33,84.41,84.27,84.4,76763.0,81.8358,81.9134,81.7776,81.9037,76763.0
2024-09-09 15:30:00,84.39,84.66,84.1,84.58,355319.0,81.894,82.156,81.6126,82.0784,355319.0
2024-09-10 09:30:00,84.53,85.07,84.48,84.91,26730.0,82.0299,82.5539,81.9814,82.3986,26730.0
2024-09-10 10:00:00,84.85,84.89,84.63,84.76,37813.0,82.3404,82.3792,82.1269,82.2531,37813.0
2024-09-10 10:30:00,84.76,84.98,84.7,84.98,32349.0,82.2531,82.4666,82.1949,82.4666,32349.0
2024-09-10 11:00:00,84.97,85.41,84.96,85.41,39579.0,82.4569,82.8839,82.4472,82.8839,39579.0
2024-09-10 11:30:00,85.41,85.41,85.23,85.32,32430.0,82.8839,82.8839,82.7092,82.7965,32430.0
2024-09-10 12:00:00,85.31,85.5,85.22,85.46,32198.0,82.7868,82.9712,82.6995,82.9324,32198.0
2024-09-10 12:30:00,85.47,85.57,85.33,85.41,28963.0,82.9421,83.0391,82.8062,82.8839,28963.0
2024-09-10 13:00:00,85.4,85.41,85.19,85.3,27249.0,82.8741,82.8839,82.6704,82.7771,27249.0
2024-09-10 13:30:00,85.29,85.29,84.89,84.92,23001.0,82.7674,82.7674,82.3792,82.4083,23001.0
2024-09-10 14:00:00,84.92,84.93,84.58,84.78,36674.0,82.4083,82.4181,82.0784,82.2725,36674.0
2024-09-10 14:30:00,84.79,84.95,84.77,84.8,38064.0,82.2822,82.4375,82.2628,82.2919,38064.0
2024-09-10 15:00:00,84.81,85.0,84.8,84.91,42956.0,82.3016,82.486,82.2919,82.3986,42956.0
2024-09-10 15:30:00,84.9,85.0,84.82,84.92,226361.0,82.3889,82.486,82.3113,82.4083,226361.0
2024-09-11 09:30:00,84.05,84.15,83.22,83.24,19208.0,82.2167,82.3145,81.4048,81.4243,19208.0
2024-09-11 10:00:00,83.2,83.26,82.82,82.85,15943.0,81.3852,81.4439,81.0135,81.0428,15943.0
2024-09-11 10:30:00,82.87,83.31,82.85,83.24,14857.0,81.0624,81.4928,81.0428,81.4243,14857.0
2024-09-11 11:00:00,83.25,83.3,83.08,83.17,9828.0,81.4341,81.483,81.2678,81.3559,9828.0
2024-09-11 11:30:00,83.23,83.31,82.88,82.93,18466.0,81.4146,81.4928,81.0722,81.1211,18466.0
2024-09-11 12:00:00,82.92,83.07,82.84,82.88,11499.0,81.1113,81.258,81.0331,81.0722,11499.0
2024-09-11 12:30:00,82.88,83.14,82.78,83.12,17459.0,81.0722,81.3265,80.9744,81.307,17459.0
2024-09-11 13:00:00,83.13,83.28,83.04,83.07,30589.0,81.3167,81.4635,81.2287,81.258,30589.0
2024-09-11 13:30:00,83.06,83.23,83.02,83.07,14930.0,81.2483,81.4146,81.2091,81.258,14930.0
2024-09-11 14:00:00,83.1,83.23,83.06,83.09,13813.0,81.2874,81.4146,81.2483,81.2776,13813.0
2024-09-11 14:30:00,83.07,83.43,83.03,83.39,20631.0,81.258,81.6102,81.2189,81.5711,20631.0
2024-09-11 15:00:00,83.41,83.61,83.38,83.56,40798.0,81.5906,81.7863,81.5613,81.7374,40798.0
2024-09-11 15:30:00,83.6,83.85,83.44,83.71,130419.0,81.7765,82.021,81.62,81.8841,130419.0
2024-09-12 09:30:00,83.75,84.15,83.42,83.5,13819.0,81.9232,82.3145,81.6004,81.6787,13819.0
2024-09-12 10:00:00,83.49,83.63,83.37,83.51,12951.0,81.6689,81.8058,81.5515,81.6884,12951.0
2024-09-12 10:30:00,83.51,83.51,83.15,83.19,14554.0,81.6884,81.6884,81.3363,81.3754,14554.0
2024-09-12 11:00:00,83.18,83.28,83.18,83.18,12380.0,81.3656,81.4635,81.3656,81.3656,12380.0
2024-09-12 11:30:00,83.17,83.37,83.15,83.31,21069.0,81.3559,81.5515,81.3363,81.4928,21069.0
2024-09-12 12:00:00,83.31,83.39,83.27,83.36,21313.0,81.4928,81.5711,81.4537,81.5417,21313.0
2024-09-12 12:30:00,83.36,83.55,83.36,83.55,19725.0,81.5417,81.7276,81.5417,81.7276,19725.0
2024-09-12 13:00:00,83.54,83.62,83.48,83.57,15002.0,81.7178,81.796,81.6591,81.7471,15002.0
2024-09-12 13:30:00,83.58,83.64,83.55,83.56,11391.0,81.7569,81.8156,81.7276,81.7374,11391.0
2024-09-12 14:00:00,83.52,83.62,83.49,83.59,13174.0,81.6982,81.796,81.6689,81.7667,13174.0
2024-09-12 14:30:00,83.6,83.63,83.35,83.45,27258.0,81.7765,81.8058,81.5319,81.6298,27258.0
2024-09-12 15:00:00,83.44,83.6,83.4,83.6,23970.0,81.62,81.7765,81.5808,81.7765,23970.0
2024-09-12 15:30:00,83.62,83.73,83.41,83.49,244128.0,81.796,81.9036,81.5906,81.6689,244128.0
2024-09-13 09:30:00,83.54,83.88,83.48,83.73,12370.0,81.7178,82.0504,81.6591,81.9036,12370.0
2024-09-13 10:00:00,83.77,83.96,83.64,83.85,12134.0,81.9428,82.1286,81.8156,82.021,12134.0
2024-09-13 10:30:00,83.92,83.94,83.65,83.69,10181.0,82.0895,82.1091,81.8254,81.8645,10181.0
2024-09-13 11:00:00,83.71,83.81,83.61,83.78,13758.0,81.8841,81.9819,81.7863,81.9526,13758.0
2024-09-13 11:30:00,83.78,84.14,83.78,84.07,15268.0,81.9526,82.3047,81.9526,82.2362,15268.0
2024-09-13 12:00:00,84.07,84.09,83.89,83.9,18342.0,82.2362,82.2558,82.0602,82.0699,18342.0
2024-09-13 12:30:00,83.9,84.05,83.9,83.99,11432.0,82.0699,82.2167,82.0699,82.158,11432.0
2024-09-13 13:00:00,84.0,84.0,83.93,83.98,10225.0,82.1678,82.1678,82.0993,82.1482,10225.0
2024-09-13 13:30:00,83.97,84.08,83.96,83.98,19852.0,82.1384,82.246,82.1286,82.1482,19852.0
2024-09-13 14:00:00,84.0,84.07,83.91,83.94,19967.0,82.1678,82.2362,82.0797,82.1091,19967.0
2024-09-13 14:30:00,83.95,83.98,83.87,83.95,15936.0,82.1189,82.1482,82.0406,82.1189,15936.0
2024-09-13 15:00:00,83.94,83.98,83.79,83.85,46253.0,82.1091,82.1482,81.9623,82.021,46253.0
2024-09-13 15:30:00,83.84,84.01,83.76,83.98,259841.0,82.0112,82.1775,81.933,82.1482,259841.0
2024-09-16 09:30:00,85.16,85.39,84.67,85.24,72189.0,83.3025,83.5274,82.8231,83.3807,72189.0
2024-09-16 10:00:00,85.27,85.44,85.01,85.44,63098.0,83.4101,83.5763,83.1557,83.5763,63098.0
2024-09-16 10:30:00,85.44,85.8,85.39,85.75,34660.0,83.5763,83.9285,83.5274,83.8796,34660.0
2024-09-16 11:00:00,85.72,85.79,85.36,85.38,14122.0,83.8502,83.9187,83.4981,83.5177,14122.0
2024-09-16 11:30:00,85.38,85.69,85.31,85.68,12859.0,83.5177,83.8209,83.4492,83.8111,12859.0
2024-09-16 12:00:00,85.68,85.83,85.67,85.81,11655.0,83.8111,83.9578,83.8013,83.9383,11655.0
2024-09-16 12:30:00,85.8,85.82,85.71,85.72,8662.0,83.9285,83.9481,83.8405,83.8502,8662.0
2024-09-16 13:00:00,85.71,85.75,85.65,85.7,14433.0,83.8405,83.8796,83.7818,83.8307,14433.0
2024-09-16 13:30:00,85.71,85.74,85.62,85.63,13439.0,83.8405,83.8698,83.7524,83.7622,13439.0
2024-09-16 14:00:00,85.64,85.73,85.61,85.65,9832.0,83.772,83.86,83.7426,83.7818,9832.0
2024-09-16 14:30:00,85.63,85.73,85.61,85.66,11704.0,83.7622,83.86,83.7426,83.7916,11704.0
2024-09-16 15:00:00,85.66,85.66,85.43,85.53,38711.0,83.7916,83.7916,83.5666,83.6644,38711.0
2024-09-16 15:30:00,85.55,85.63,85.38,85.48,128150.0,83.684,83.7622,83.5177,83.6155,128150.0
2024-09-17 09:30:00,85.36,85.6,85.2,85.2,19670.0,83.4981,83.7329,83.3416,83.3416,19670.0
2024-09-17 10:00:00,85.19,85.54,85.19,85.44,10164.0,83.3318,83.6742,83.3318,83.5763,10164.0
2024-09-17 10:30:00,85.48,85.56,85.33,85.54,13811.0,83.6155,83.6937,83.4687,83.6742,13811.0
2024-09-17 11:00:00,85.56,85.63,85.44,85.46,9652.0,83.6937,83.7622,83.5763,83.5959,9652.0
2024-09-17 11:30:00,85.47,85.54,85.28,85.28,8180.0,83.6057,83.6742,83.4198,83.4198,8180.0
2024-09-17 12:00:00,85.27,85.42,85.24,85.34,9310.0,83.4101,83.5568,83.3807,83.4785,9310.0
2024-09-17 12:30:00,85.37,85.37,85.13,85.2,10983.0,83.5079,83.5079,83.2731,83.3416,10983.0
2024-09-17 13:00:00,85.2,85.21,85.04,85.09,11306.0,83.3416,83.3514,83.1851,83.234,11306.0
2024-09-17 13:30:00,85.09,85.1,84.92,85.05,12117.0,83.234,83.2438,83.0677,83.1949,12117.0
2024-09-17 14:00:00,85.05,85.14,85.03,85.08,11955.0,83.1949,83.2829,83.1753,83.2242,11955.0
2024-09-17 14:30:00,85.05,85.11,84.93,85.01,17014.0,83.1949,83.2535,83.0775,83.1557,17014.0
2024-09-17 15:00:00,85.01,85.02,84.77,84.79,16199.0,83.1557,83.1655,82.921,82.9405,16199.0
2024-09-17 15:30:00,84.77,85.06,84.77,85.04,117478.0,82.921,83.2046,82.921,83.1851,117478.0
2024-09-18 09:30:00,84.93,85.08,84.68,84.84,13681.0,83.0775,83.2242,82.8329,82.9894,13681.0
2024-09-18 10:00:00,84.86,85.04,84.86,84.98,8053.0,83.009,83.1851,83.009,83.1264,8053.0
2024-09-18 10:30:00,84.96,84.96,84.66,84.66,3606.0,83.1068,83.1068,82.8134,82.8134,3606.0
2024-09-18 11:00:00,84.66,84.94,84.66,84.87,4482.0,82.8134,83.0873,82.8134,83.0188,4482.0
2024-09-18 11:30:00,84.86,84.89,84.76,84.85,8635.0,83.009,83.0383,82.9112,82.9992,8635.0
2024-09-18 12:00:00,84.88,84.89,84.67,84.79,10695.0,83.0286,83.0383,82.8231,82.9405,10695.0
2024-09-18 12:30:00,84.8,84.88,84.79,84.82,5726.0,82.9503,83.0286,82.9405,82.9699,5726.0
2024-09-18 13:00:00,84.86,84.93,84.82,84.92,15248.0,83.009,83.0775,82.9699,83.0677,15248.0
2024-09-18 13:30:00,84.93,84.93,84.67,84.67,24554.0,83.0775,83.0775,82.8231,82.8231,24554.0
2024-09-18 14:00:00,84.66,85.23,84.28,84.28,38364.0,82.8134,83.3709,82.4417,82.4417,38364.0
2024-09-18 14:30:00,84.27,84.48,84.04,84.3,67520.0,82.4319,82.6373,82.2069,82.4612,67520.0
2024-09-18 15:00:00,84.26,84.92,84.21,84.77,39455.0,82.4221,83.0677,82.3732,82.921,39455.0
2024-09-18 15:30:00,84.76,84.77,84.41,84.63,106619.0,82.9112,82.921,82.5688,82.784,106619.0
2024-09-19 09:30:00,84.01,84.49,83.41,83.74,29011.0,82.1775,82.6471,81.5906,81.9134,29011.0
2024-09-19 10:00:00,83.76,83.85,83.24,83.37,13639.0,81.933,82.021,81.4243,81.5515,13639.0
2024-09-19 10:30:00,83.43,83.75,83.38,83.63,38376.0,81.6102,81.9232,81.5613,81.8058,38376.0
2024-09-19 11:00:00,83.59,83.59,83.2,83.24,13654.0,81.7667,81.7667,81.3852,81.4243,13654.0
2024-09-19 11:30:00,83.22,83.23,82.95,83.08,34294.0,81.4048,81.4146,81.1407,81.2678,34294.0
2024-09-19 12:00:00,83.08,83.43,83.08,83.35,35722.0,81.2678,81.6102,81.2678,81.5319,35722.0
2024-09-19 12:30:00,83.37,83.43,83.26,83.31,15038.0,81.5515,81.6102,81.4439,81.4928,15038.0
2024-09-19 13:00:00,83.31,83.63,83.31,83.57,18892.0,81.4928,81.8058,81.4928,81.7471,18892.0
2024-09-19 13:30:00,83.58,83.6,83.47,83.52,21534.0,81.7569,81.7765,81.6493,81.6982,21534.0
2024-09-19 14:00:00,83.51,83.57,83.41,83.55,20780.0,81.6884,81.7471,81.5906,81.7276,20780.0
2024-09-19 14:30:00,83.55,83.66,83.54,83.65,23439.0,81.7276,81.8352,81.7178,81.8254,23439.0
2024-09-19 15:00:00,83.64,83.76,83.59,83.63,42850.0,81.8156,81.933,81.7667,81.8058,42850.0
2024-09-19 15:30:00,83.63,83.74,83.47,83.63,184208.0,81.8058,81.9134,81.6493,81.8058,184208.0
2024-09-20 09:30:00,84.34,84.95,83.91,84.91,494081.0,82.5003,83.097,82.0797,83.0579,494081.0
2024-09-20 10:00:00,84.89,85.15,84.61,85.12,53917.0,83.0383,83.2927,82.7645,83.2633,53917.0
2024-09-20 10:30:00,85.13,85.35,84.97,85.0,28949.0,83.2731,83.4883,83.1166,83.1459,28949.0
2024-09-20 11:00:00,85.0,85.07,84.83,84.92,42380.0,83.1459,83.2144,82.9797,83.0677,42380.0
2024-09-20 11:30:00,84.93,84.94,84.76,84.82,50456.0,83.0775,83.0873,82.9112,82.9699,50456.0
2024-09-20 12:00:00,84.81,85.3,84.8,85.28,31024.0,82.9601,83.4394,82.9503,83.4198,31024.0
2024-09-20 12:30:00,85.28,85.47,85.28,85.44,17033.0,83.4198,83.6057,83.4198,83.5763,17033.0
2024-09-20 13:00:00,85.45,85.74,85.45,85.65,28213.0,83.5861,83.8698,83.5861,83.7818,28213.0
2024-09-20 13:30:00,85.66,85.85,85.54,85.84,18457.0,83.7916,83.9774,83.6742,83.9676,18457.0
2024-09-20 14:00:00,85.84,85.84,85.6,85.65,37035.0,83.9676,83.9676,83.7329,83.7818,37035.0
2024-09-20 14:30:00,85.64,85.85,85.62,85.8,30654.0,83.772,83.9774,83.7524,83.9285,30654.0
2024-09-20 15:00:00,85.8,85.85,85.64,85.64,64255.0,83.9285,83.9774,83.772,83.772,64255.0
2024-09-20 15:30:00,85.66,85.79,85.23,85.63,482421.0,83.7916,83.9187,83.3709,83.7622,482421.0
2024-09-23 09:30:00,85.98,86.15,85.53,85.93,31599.0,84.1046,84.2709,83.6644,84.0557,31599.0
2024-09-23 10:00:00,85.94,86.03,85.4,85.69,21753.0,84.0654,84.1535,83.5372,83.8209,21753.0
2024-09-23 10:30:00,85.66,85.86,85.48,85.66,19166.0,83.7916,83.9872,83.6155,83.7916,19166.0
2024-09-23 11:00:00,85.68,86.08,85.65,86.07,12574.0,83.8111,84.2024,83.7818,84.1926,12574.0
2024-09-23 11:30:00,86.1,86.1,85.81,85.86,17847.0,84.222,84.222,83.9383,83.9872,17847.0
2024-09-23 12:00:00,85.84,86.1,85.81,86.05,30013.0,83.9676,84.222,83.9383,84.173,30013.0
2024-09-23 12:30:00,86.05,86.06,85.72,85.73,16813.0,84.173,84.1828,83.8502,83.86,16813.0
2024-09-23 13:00:00,85.74,85.89,85.71,85.86,14186.0,83.8698,84.0165,83.8405,83.9872,14186.0
2024-09-23 13:30:00,85.88,85.91,85.69,85.71,13945.0,84.0068,84.0361,83.8209,83.8405,13945.0
2024-09-23 14:00:00,85.73,85.82,85.68,85.8,10688.0,83.86,83.9481,83.8111,83.9285,10688.0
2024-09-23 14:30:00,85.82,85.86,85.76,85.78,16586.0,83.9481,83.9872,83.8894,83.9089,16586.0
2024-09-23 15:00:00,85.77,85.83,85.69,85.75,21874.0,83.8992,83.9578,83.8209,83.8796,21874.0
2024-09-23 15:30:00,85.73,85.85,85.61,85.65,131479.0,83.86,83.9774,83.7426,83.7818,131479.0
2024-09-24 09:30:00,85.23,85.82,84.77,85.82,26448.0,83.3709,83.9481,82.921,83.9481,26448.0
2024-09-24 10:00:00,85.82,86.22,85.82,86.22,16659.0,83.9481,84.3393,83.9481,84.3393,16659.0
2024-09-24 10:30:00,86.21,86.5,86.14,86.25,16723.0,84.3296,84.6132,84.2611,84.3687,16723.0
2024-09-24 11:00:00,86.28,86.34,86.02,86.03,12799.0,84.398,84.4567,84.1437,84.1535,12799.0
2024-09-24 11:30:00,86.07,86.08,85.68,85.81,19979.0,84.1926,84.2024,83.8111,83.9383,19979.0
2024-09-24 12:00:00,85.78,85.78,85.6,85.69,14664.0,83.9089,83.9089,83.7329,83.8209,14664.0
2024-09-24 12:30:00,85.69,85.74,85.65,85.72,9684.0,83.8209,83.8698,83.7818,83.8502,9684.0
2024-09-24 13:00:00,85.72,85.74,85.5,85.53,14826.0,83.8502,83.8698,83.635,83.6644,14826.0
2024-09-24 13:30:00,85.54,85.54,85.37,85.46,18530.0,83.6742,83.6742,83.5079,83.5959,18530.0
2024-09-24 14:00:00,85.46,85.54,85.41,85.51,21252.0,83.5959,83.6742,83.547,83.6448,21252.0
2024-09-24 14:30:00,85.51,85.59,85.43,85.45,21359.0,83.6448,83.7231,83.5666,83.5861,21359.0
2024-09-24 15:00:00,85.45,85.64,85.4,85.63,24490.0,83.5861,83.772,83.5372,83.7622,24490.0
2024-09-24 15:30:00,85.64,85.7,85.34,85.43,173019.0,83.772,83.8307,83.4785,83.5666,173019.0
2024-09-25 09:30:00,85.9,85.9,85.24,85.3,20496.0,84.0263,84.0263,83.3807,83.4394,20496.0
2024-09-25 10:00:00,85.3,85.41,85.07,85.37,25275.0,83.4394,83.547,83.2144,83.5079,25275.0
2024-09-25 10:30:00,85.33,85.37,84.98,85.37,29427.0,83.4687,83.5079,83.1264,83.5079,29427.0
2024-09-25 11:00:00,85.33,85.75,85.3,85.65,83560.0,83.4687,83.8796,83.4394,83.7818,83560.0
2024-09-25 11:30:00,85.63,85.85,85.57,85.82,17673.0,83.7622,83.9774,83.7035,83.9481,17673.0
2024-09-25 12:00:00,85.81,85.9,85.72,85.79,16609.0,83.9383,84.0263,83.8502,83.9187,16609.0
2024-09-25 12:30:00,85.77,85.77,85.6,85.61,13463.0,83.8992,83.8992,83.7329,83.7426,13463.0
2024-09-25 13:00:00,85.57,85.66,85.55,85.57,19583.0,83.7035,83.7916,83.684,83.7035,19583.0
2024-09-25 13:30:00,85.56,86.03,85.55,86.0,69487.0,83.6937,84.1535,83.684,84.1241,69487.0
2024-09-25 14:00:00,86.0,86.19,85.91,86.15,117729.0,84.1241,84.31,84.0361,84.2709,117729.0
2024-09-25 14:30:00,86.14,86.34,86.12,86.24,128408.0,84.2611,84.4567,84.2415,84.3589,128408.0
2024-09-25 15:00:00,86.24,86.24,86.0,86.12,102411.0,84.3589,84.3589,84.1241,84.2415,102411.0
2024-09-25 15:30:00,86.12,86.37,86.02,86.35,314694.0,84.2415,84.4861,84.1437,84.4665,314694.0
2024-09-26 09:30:00,85.78,86.56,85.78,86.38,92473.0,83.9089,84.6719,83.9089,84.4958,92473.0
2024-09-26 10:00:00,86.37,86.58,86.15,86.56,53066.0,84.4861,84.6915,84.2709,84.6719,53066.0
2024-09-26 10:30:00,86.64,87.05,86.56,86.99,23071.0,84.7502,85.1512,84.6719,85.0925,23071.0
2024-09-26 11:00:00,87.05,87.1,86.66,86.74,13975.0,85.1512,85.2001,84.7697,84.848,13975.0
2024-09-26 11:30:00,86.76,86.78,86.37,86.37,19002.0,84.8676,84.8871,84.4861,84.4861,19002.0
2024-09-26 12:00:00,86.38,86.62,86.38,86.51,30444.0,84.4958,84.7306,84.4958,84.623,30444.0
2024-09-26 12:30:00,86.5,86.75,86.46,86.75,31036.0,84.6132,84.8578,84.5741,84.8578,31036.0
2024-09-26 13:00:00,86.7,86.81,86.65,86.78,25362.0,84.8089,84.9165,84.76,84.8871,25362.0
2024-09-26 13:30:00,86.78,86.84,86.6,86.66,53592.0,84.8871,84.9458,84.711,84.7697,53592.0
2024-09-26 14:00:00,86.66,86.7,86.18,86.18,67898.0,84.7697,84.8089,84.3002,84.3002,67898.0
2024-09-26 14:30:00,86.19,86.2,86.06,86.11,17736.0,84.31,84.3198,84.1828,84.2317,17736.0
2024-09-26 15:00:00,86.13,86.18,85.93,86.01,64955.0,84.2513,84.3002,84.0557,84.1339,64955.0
2024-09-26 15:30:00,86.0,86.22,85.86,86.06,224975.0,84.1241,84.3393,83.9872,84.1828,224975.0
2024-09-27 09:30:00,86.48,86.53,86.06,86.39,54140.0,84.5937,84.6426,84.1828,84.5056,54140.0
2024-09-27 10:00:00,86.39,86.76,86.18,86.75,44186.0,84.5056,84.8676,84.3002,84.8578,44186.0
2024-09-27 10:30:00,86.76,87.06,86.74,86.78,48822.0,84.8676,85.161,84.848,84.8871,48822.0
2024-09-27 11:00:00,86.78,87.05,86.75,86.87,35673.0,84.8871,85.1512,84.8578,84.9752,35673.0
2024-09-27 11:30:00,86.88,86.93,86.49,86.53,23268.0,84.9849,85.0338,84.6034,84.6426,23268.0
2024-09-27 12:00:00,86.54,86.63,86.47,86.48,17686.0,84.6524,84.7404,84.5839,84.5937,17686.0
2024-09-27 12:30:00,86.46,86.46,86.27,86.34,17490.0,84.5741,84.5741,84.3882,84.4567,17490.0
2024-09-27 13:00:00,86.34,86.5,86.23,86.44,13080.0,84.4567,84.6132,84.3491,84.5545,13080.0
2024-09-27 13:30:00,86.45,86.58,86.42,86.45,24221.0,84.5643,84.6915,84.535,84.5643,24221.0
2024-09-27 14:00:00,86.45,86.61,86.42,86.61,22051.0,84.5643,84.7208,84.535,84.7208,22051.0
2024-09-27 14:30:00,86.62,86.63,86.4,86.48,23936.0,84.7306,84.7404,84.5154,84.5937,23936.0
2024-09-27 15:00:00,86.5,86.6,86.39,86.57,38577.0,84.6132,84.711,84.5056,84.6817,38577.0
2024-09-27 15:30:00,86.56,86.64,86.42,86.49,169982.0,84.6719,84.7502,84.535,84.6034,169982.0
2024-09-30 09:30:00,86.75,87.19,86.14,86.65,42541.0,84.8578,85.2882,84.2611,84.76,42541.0
2024-09-30 10:00:00,86.65,87.22,86.64,87.04,44654.0,84.76,85.3175,84.7502,85.1414,44654.0
2024-09-30 10:30:00,87.04,87.34,86.99,87.34,37642.0,85.1414,85.4349,85.0925,85.4349,37642.0
2024-09-30 11:00:00,87.34,87.37,86.93,86.96,32158.0,85.4349,85.4643,85.0338,85.0632,32158.0
2024-09-30 11:30:00,86.97,87.17,86.97,87.15,18474.0,85.073,85.2686,85.073,85.2491,18474.0
2024-09-30 12:00:00,87.16,87.22,87.05,87.11,26392.0,85.2588,85.3175,85.1512,85.2099,26392.0
2024-09-30 12:30:00,87.11,87.18,86.94,87.03,11169.0,85.2099,85.2784,85.0436,85.1317,11169.0
2024-09-30 13:00:00,87.02,87.16,87.0,87.16,15398.0,85.1219,85.2588,85.1023,85.2588,15398.0
2024-09-30 13:30:00,87.13,87.14,87.01,87.01,19323.0,85.2295,85.2393,85.1121,85.1121,19323.0
2024-09-30 14:00:00,87.01,87.04,86.75,86.87,23068.0,85.1121,85.1414,84.8578,84.9752,23068.0
2024-09-30 14:30:00,86.91,87.06,86.88,87.02,43015.0,85.0143,85.161,84.9849,85.1219,43015.0
2024-09-30 15:00:00,87.02,87.23,86.95,87.22,44121.0,85.1219,85.3273,85.0534,85.3175,44121.0
2024-09-30 15:30:00,87.21,87.61,87.18,87.44,224613.0,85.3077,85.699,85.2784,85.5327,224613.0
2024-10-01 09:30:00,87.62,87.62,86.78,87.29,40058.0,85.7088,85.7088,84.8871,85.386,40058.0
2024-10-01 10:00:00,87.25,87.87,87.22,87.87,26363.0,85.3469,85.9533,85.3175,85.9533,26363.0
2024-10-01 10:30:00,87.89,87.95,87.69,87.71,21684.0,85.9729,86.0316,85.7773,85.7968,21684.0
2024-10-01 11:00:00,87.72,87.96,87.69,87.96,20937.0,85.8066,86.0414,85.7773,86.0414,20937.0
2024-10-01 11:30:00,87.97,88.0,87.45,87.56,22552.0,86.0512,86.0805,85.5425,85.6501,22552.0
2024-10-01 12:00:00,87.46,87.47,87.34,87.4,16624.0,85.5523,85.5621,85.4349,85.4936,16624.0
2024-10-01 12:30:00,87.39,87.57,87.35,87.45,11488.0,85.4838,85.6599,85.4447,85.5425,11488.0
2024-10-01 13:00:00,87.43,87.56,87.34,87.55,21199.0,85.5229,85.6501,85.4349,85.6403,21199.0
2024-10-01 13:30:00,87.5,87.55,87.35,87.42,16754.0,85.5914,85.6403,85.4447,85.5132,16754.0
2024-10-01 14:00:00,87.44,87.45,87.21,87.26,20675.0,85.5327,85.5425,85.3077,85.3567,20675.0
2024-10-01 14:30:00,87.26,87.44,87.26,87.39,23234.0,85.3567,85.5327,85.3567,85.4838,23234.0
2024-10-01 15:00:00,87.38,87.55,87.3,87.54,31180.0,85.474,85.6403,85.3958,85.6305,31180.0
2024-10-01 15:30:00,87.54,87.7,87.41,87.5,151943.0,85.6305,85.7871,85.5034,85.5914,151943.0
2024-10-02 09:30:00,86.96,87.6,86.48,87.46,38572.0,85.0632,85.6892,84.5937,85.5523,38572.0
2024-10-02 10:00:00,87.38,87.68,87.31,87.34,18039.0,85.474,85.7675,85.4056,85.4349,18039.0
2024-10-02 10:30:00,87.38,87.5,87.31,87.33,21576.0,85.474,85.5914,85.4056,85.4251,21576.0
2024-10-02 11:00:00,87.27,87.3,86.99,87.1,20605.0,85.3664,85.3958,85.0925,85.2001,20605.0
2024-10-02 11:30:00,87.09,87.37,87.09,87.31,35694.0,85.1904,85.4643,85.1904,85.4056,35694.0
2024-10-02 12:00:00,87.32,87.44,87.22,87.33,41101.0,85.4153,85.5327,85.3175,85.4251,41101.0
2024-10-02 12:30:00,87.31,87.42,87.19,87.21,48341.0,85.4056,85.5132,85.2882,85.3077,48341.0
2024-10-02 13:00:00,87.2,87.32,86.98,87.28,23249.0,85.298,85.4153,85.0828,85.3762,23249.0
2024-10-02 13:30:00,87.28,87.5,87.23,87.27,30144.0,85.3762,85.5914,85.3273,85.3664,30144.0
2024-10-02 14:00:00,87.27,87.27,86.92,86.96,17692.0,85.3664,85.3664,85.0241,85.0632,17692.0
2024-10-02 14:30:00,86.97,87.16,86.96,87.16,24784.0,85.073,85.2588,85.0632,85.2588,24784.0
2024-10-02 15:00:00,87.17,87.33,87.13,87.3,42236.0,85.2686,85.4251,85.2295,85.3958,42236.0
2024-10-02 15:30:00,87.31,87.54,87.27,87.4,181803.0,85.4056,85.6305,85.3664,85.4936,181803.0
2024-10-03 09:30:00,87.74,87.74,87.09,87.54,131789.0,85.8262,85.8262,85.1904,85.6305,131789.0
2024-10-03 10:00:00,87.47,88.0,87.35,88.0,96691.0,85.5621,86.0805,85.4447,86.0805,96691.0
2024-10-03 10:30:00,87.97,88.05,87.73,87.75,31695.0,86.0512,86.1294,85.8164,85.836,31695.0
2024-10-03 11:00:00,87.66,87.86,87.53,87.71,28862.0,85.7479,85.9436,85.6208,85.7968,28862.0
2024-10-03 11:30:00,87.7,87.94,87.69,87.72,17064.0,85.7871,86.0218,85.7773,85.8066,17064.0
2024-10-03 12:00:00,87.72,87.8,87.67,87.77,17440.0,85.8066,85.8849,85.7577,85.8555,17440.0
2024-10-03 12:30:00,87.75,87.81,87.49,87.56,14158.0,85.836,85.8947,85.5816,85.6501,14158.0
2024-10-03 13:00:00,87.54,87.59,87.41,87.49,20907.0,85.6305,85.6795,85.5034,85.5816,20907.0
2024-10-03 13:30:00,87.5,87.72,87.49,87.65,31467.0,85.5914,85.8066,85.5816,85.7381,31467.0
2024-10-03 14:00:00,87.64,87.8,87.57,87.76,27671.0,85.7284,85.8849,85.6599,85.8457,27671.0
2024-10-03 14:30:00,87.76,87.86,87.71,87.77,29135.0,85.8457,85.9436,85.7968,85.8555,29135.0
2024-10-03 15:00:00,87.75,88.01,87.73,88.01,39215.0,85.836,86.0903,85.8164,86.0903,39215.0
2024-10-03 15:30:00,87.99,88.11,87.91,88.01,242038.0,86.0707,86.1881,85.9925,86.0903,242038.0
2024-10-04 09:30:00,86.91,87.22,86.8,86.9,36613.0,85.0143,85.3175,84.9067,85.0045,36613.0
2024-10-04 10:00:00,86.86,87.35,86.77,86.9,57988.0,84.9654,85.4447,84.8773,85.0045,57988.0
2024-10-04 10:30:00,86.91,86.97,86.69,86.9,35993.0,85.0143,85.073,84.7991,85.0045,35993.0
2024-10-04 11:00:00,86.9,87.09,86.83,87.09,49382.0,85.0045,85.1904,84.936,85.1904,49382.0
2024-10-04 11:30:00,87.16,87.34,87.14,87.2,11281.0,85.2588,85.4349,85.2393,85.298,11281.0
2024-10-04 12:00:00,87.22,87.32,87.06,87.1,56761.0,85.3175,85.4153,85.161,85.2001,56761.0
2024-10-04 12:30:00,87.12,87.44,87.1,87.44,16946.0,85.2197,85.5327,85.2001,85.5327,16946.0
2024-10-04 13:00:00,87.44,87.7,87.43,87.65,15106.0,85.5327,85.7871,85.5229,85.7381,15106.0
2024-10-04 13:30:00,87.66,87.67,87.53,87.58,23319.0,85.7479,85.7577,85.6208,85.6697,23319.0
2024-10-04 14:00:00,87.58,87.65,87.46,87.65,19000.0,85.6697,85.7381,85.5523,85.7381,19000.0
2024-10-04 14:30:00,87.65,87.83,87.63,87.76,21613.0,85.7381,85.9142,85.7186,85.8457,21613.0
2024-10-04 15:00:00,87.74,87.8,87.66,87.67,32570.0,85.8262,85.8849,85.7479,85.7577,32570.0
2024-10-04 15:30:00,87.66,87.93,87.62,87.74,198201.0,85.7479,86.012,85.7088,85.8262,198201.0
2024-10-07 09:30:00,87.73,87.77,87.08,87.58,64154.0,85.8164,85.8555,85.1806,85.6697,64154.0
2024-10-07 10:00:00,87.57,87.65,87.37,87.41,81886.0,85.6599,85.7381,85.4643,85.5034,81886.0
2024-10-07 10:30:00,87.42,87.49,87.26,87.35,29914.0,85.5132,85.5816,85.3567,85.4447,29914.0
2024-10-07 11:00:00,87.38,87.71,87.38,87.54,12783.0,85.474,85.7968,85.474,85.6305,12783.0
2024-10-07 11:30:00,87.54,87.54,87.39,87.45,52229.0,85.6305,85.6305,85.4838,85.5425,52229.0
2024-10-07 12:00:00,87.45,87.56,87.37,87.45,118667.0,85.5425,85.6501,85.4643,85.5425,118667.0
2024-10-07 12:30:00,87.44,87.66,87.42,87.61,49742.0,85.5327,85.7479,85.5132,85.699,49742.0
2024-10-07 13:00:00,87.58,87.8,87.56,87.8,23183.0,85.6697,85.8849,85.6501,85.8849,23183.0
2024-10-07 13:30:00,87.8,87.82,87.62,87.67,38707.0,85.8849,85.9044,85.7088,85.7577,38707.0
2024-10-07 14:00:00,87.66,87.75,87.56,87.62,64085.0,85.7479,85.836,85.6501,85.7088,64085.0
2024-10-07 14:30:00,87.62,87.65,87.4,87.46,143973.0,85.7088,85.7381,85.4936,85.5523,143973.0
2024-10-07 15:00:00,87.48,87.5,87.22,87.39,172626.0,85.5719,85.5914,85.3175,85.4838,172626.0
2024-10-07 15:30:00,87.41,87.42,86.97,87.15,423100.0,85.5034,85.5132,85.073,85.2491,423100.0
2024-10-08 09:30:00,87.54,87.64,87.1,87.15,46020.0,85.6305,85.7284,85.2001,85.2491,46020.0
2024-10-08 10:00:00,87.09,87.15,86.84,86.98,73130.0,85.1904,85.2491,84.9458,85.0828,73130.0
2024-10-08 10:30:00,86.98,87.2,86.94,87.14,53111.0,85.0828,85.298,85.0436,85.2393,53111.0
2024-10-08 11:00:00,87.14,87.47,87.06,87.25,60820.0,85.2393,85.5621,85.161,85.3469,60820.0
2024-10-08 11:30:00,87.23,87.29,87.13,87.2,26559.0,85.3273,85.386,85.2295,85.298,26559.0
2024-10-08 12:00:00,87.23,87.35,87.19,87.29,25812.0,85.3273,85.4447,85.2882,85.386,25812.0
2024-10-08 12:30:00,87.29,87.33,87.09,87.2,25288.0,85.386,85.4251,85.1904,85.298,25288.0
2024-10-08 13:00:00,87.19,87.24,87.0,87.07,47922.0,85.2882,85.3371,85.1023,85.1708,47922.0
2024-10-08 13:30:00,87.09,87.1,86.85,86.86,39478.0,85.1904,85.2001,84.9556,84.9654,39478.0
2024-10-08 14:00:00,86.86,87.05,86.86,87.02,29809.0,84.9654,85.1512,84.9654,85.1219,29809.0
2024-10-08 14:30:00,87.02,87.03,86.78,86.86,189309.0,85.1219,85.1317,84.8871,84.9654,189309.0
2024-10-08 15:00:00,86.84,86.84,86.56,86.59,86567.0,84.9458,84.9458,84.6719,84.7013,86567.0
2024-10-08 15:30:00,86.58,86.86,86.56,86.75,252396.0,84.6915,84.9654,84.6719,84.8578,252396.0
2024-10-09 09:30:00,86.36,87.06,86.09,86.86,166116.0,84.4763,85.161,84.2122,84.9654,166116.0
2024-10-09 10:00:00,86.86,86.86,85.97,86.02,117123.0,84.9654,84.9654,84.0948,84.1437,117123.0
2024-10-09 10:30:00,86.02,86.3,85.84,86.23,51136.0,84.1437,84.4176,83.9676,84.3491,51136.0
2024-10-09 11:00:00,86.26,86.46,86.19,86.42,212503.0,84.3785,84.5741,84.31,84.535,212503.0
2024-10-09 11:30:00,86.42,86.76,86.42,86.74,26499.0,84.535,84.8676,84.535,84.848,26499.0
2024-10-09 12:00:00,86.75,86.95,86.66,86.67,15155.0,84.8578,85.0534,84.7697,84.7795,15155.0
2024-10-09 12:30:00,86.59,86.87,86.59,86.8,9057.0,84.7013,84.9752,84.7013,84.9067,9057.0
2024-10-09 13:00:00,86.81,86.82,86.42,86.42,30748.0,84.9165,84.9262,84.535,84.535,30748.0
2024-10-09 13:30:00,86.4,86.42,86.0,86.03,36511.0,84.5154,84.535,84.1241,84.1535,36511.0
2024-10-09 14:00:00,86.05,86.19,85.99,86.07,30540.0,84.173,84.31,84.1144,84.1926,30540.0
2024-10-09 14:30:00,86.01,86.05,85.9,85.99,22558.0,84.1339,84.173,84.0263,84.1144,22558.0
2024-10-09 15:00:00,85.99,86.41,85.95,86.35,60765.0,84.1144,84.5252,84.0752,84.4665,60765.0
2024-10-09 15:30:00,86.34,86.67,86.31,86.42,504791.0,84.4567,84.7795,84.4274,84.535,504791.0
2024-10-10 09:30:00,86.86,87.07,86.4,86.83,78714.0,84.9654,85.1708,84.5154,84.936,78714.0
2024-10-10 10:00:00,86.78,86.87,86.2,86.2,11367.0,84.8871,84.9752,84.3198,84.3198,11367.0
2024-10-10 10:30:00,86.24,86.5,86.19,86.38,20497.0,84.3589,84.6132,84.31,84.4958,20497.0
2024-10-10 11:00:00,86.39,86.43,86.24,86.26,65620.0,84.5056,84.5448,84.3589,84.3785,65620.0
2024-10-10 11:30:00,86.26,86.26,85.95,85.98,24844.0,84.3785,84.3785,84.0752,84.1046,24844.0
2024-10-10 12:00:00,85.97,86.21,85.97,86.19,10331.0,84.0948,84.3296,84.0948,84.31,10331.0
2024-10-10 12:30:00,86.19,86.21,85.86,85.86,36317.0,84.31,84.3296,83.9872,83.9872,36317.0
2024-10-10 13:00:00,85.85,86.04,85.81,86.0,15128.0,83.9774,84.1633,83.9383,84.1241,15128.0
2024-10-10 13:30:00,86.02,86.14,85.99,86.05,13612.0,84.1437,84.2611,84.1144,84.173,13612.0
2024-10-10 14:00:00,86.04,86.06,85.97,86.0,37976.0,84.1633,84.1828,84.0948,84.1241,37976.0
2024-10-10 14:30:00,85.99,85.99,85.78,85.81,103042.0,84.1144,84.1144,83.9089,83.9383,103042.0
2024-10-10 15:00:00,85.82,86.0,85.82,85.98,27645.0,83.9481,84.1241,83.9481,84.1046,27645.0
2024-10-10 15:30:00,85.98,86.13,85.75,85.81,173557.0,84.1046,84.2513,83.8796,83.9383,173557.0
2024-10-11 09:30:00,86.05,86.43,85.82,85.97,23305.0,84.173,84.5448,83.9481,84.0948,23305.0
2024-10-11 10:00:00,85.98,86.33,85.95,86.31,17167.0,84.1046,84.4469,84.0752,84.4274,17167.0
2024-10-11 10:30:00,86.31,86.33,86.03,86.23,19186.0,84.4274,84.4469,84.1535,84.3491,19186.0
2024-10-11 11:00:00,86.2,86.42,86.16,86.33,13957.0,84.3198,84.535,84.2806,84.4469,13957.0
2024-10-11 11:30:00,86.34,86.55,86.28,86.52,43828.0,84.4567,84.6621,84.398,84.6328,43828.0
2024-10-11 12:00:00,86.53,86.61,86.49,86.51,14658.0,84.6426,84.7208,84.6034,84.623,14658.0
2024-10-11 12:30:00,86.51,86.58,86.5,86.53,8208.0,84.623,84.6915,84.6132,84.6426,8208.0
2024-10-11 13:00:00,86.52,86.54,86.39,86.39,29826.0,84.6328,84.6524,84.5056,84.5056,29826.0
2024-10-11 13:30:00,86.35,86.42,86.25,86.39,26503.0,84.4665,84.535,84.3687,84.5056,26503.0
2024-10-11 14:00:00,86.39,86.43,86.34,86.35,31805.0,84.5056,84.5448,84.4567,84.4665,31805.0
2024-10-11 14:30:00,86.34,86.4,86.26,86.38,39450.0,84.4567,84.5154,84.3785,84.4958,39450.0
2024-10-11 15:00:00,86.38,86.47,86.35,86.44,35661.0,84.4958,84.5839,84.4665,84.5545,35661.0
2024-10-11 15:30:00,86.46,86.51,86.33,86.46,160940.0,84.5741,84.623,84.4469,84.5741,160940.0
2024-10-14 09:30:00,86.53,86.85,86.5,86.74,12089.0,84.6426,84.9556,84.6132,84.848,12089.0
2024-10-14 10:00:00,86.8,87.0,86.73,86.91,9691.0,84.9067,85.1023,84.8382,85.0143,9691.0
2024-10-14 10:30:00,86.98,87.06,86.85,86.99,8667.0,85.0828,85.161,84.9556,85.0925,8667.0
2024-10-14 11:00:00,87.0,87.14,86.89,87.13,11071.0,85.1023,85.2393,84.9947,85.2295,11071.0
2024-10-14 11:30:00,87.13,87.25,87.13,87.15,11750.0,85.2295,85.3469,85.2295,85.2491,11750.0
2024-10-14 12:00:00,87.15,87.19,87.05,87.07,8108.0,85.2491,85.2882,85.1512,85.1708,8108.0
2024-10-14 12:30:00,87.06,87.22,87.06,87.22,5901.0,85.161,85.3175,85.161,85.3175,5901.0
2024-10-14 13:00:00,87.23,87.24,87.04,87.09,8340.0,85.3273,85.3371,85.1414,85.1904,8340.0
2024-10-14 13:30:00,87.09,87.09,87.0,87.0,8228.0,85.1904,85.1904,85.1023,85.1023,8228.0
2024-10-14 14:00:00,87.0,87.13,86.97,87.09,13821.0,85.1023,85.2295,85.073,85.1904,13821.0
2024-10-14 14:30:00,87.09,87.14,87.04,87.12,9636.0,85.1904,85.2393,85.1414,85.2197,9636.0
2024-10-14 15:00:00,87.13,87.2,87.09,87.19,18773.0,85.2295,85.298,85.1904,85.2882,18773.0
2024-10-14 15:30:00,87.18,87.39,87.14,87.24,133096.0,85.2784,85.4838,85.2393,85.3371,133096.0
2024-10-15 09:30:00,87.83,87.98,87.45,87.52,45757.0,85.9142,86.0609,85.5425,85.611,45757.0
2024-10-15 10:00:00,87.52,88.13,87.35,88.13,46249.0,85.611,86.2077,85.4447,86.2077,46249.0
2024-10-15 10:30:00,88.11,88.52,88.02,88.09,68337.0,86.1881,86.5892,86.1001,86.1685,68337.0
2024-10-15 11:00:00,88.09,88.28,87.83,88.27,39629.0,86.1685,86.3544,85.9142,86.3446,39629.0
2024-10-15 11:30:00,88.28,88.39,88.13,88.36,17154.0,86.3544,86.462,86.2077,86.4327,17154.0
2024-10-15 12:00:00,88.31,88.38,88.03,88.12,39719.0,86.3837,86.4522,86.1099,86.1979,39719.0
2024-10-15 12:30:00,88.09,88.19,88.01,88.14,16017.0,86.1685,86.2664,86.0903,86.2175,16017.0
2024-10-15 13:00:00,88.17,88.29,88.1,88.22,12471.0,86.2468,86.3642,86.1783,86.2957,12471.0
2024-10-15 13:30:00,88.21,88.33,88.04,88.1,27045.0,86.2859,86.4033,86.1196,86.1783,27045.0
2024-10-15 14:00:00,88.1,88.13,87.77,87.81,19603.0,86.1783,86.2077,85.8555,85.8947,19603.0
2024-10-15 14:30:00,87.8,88.05,87.76,88.05,53004.0,85.8849,86.1294,85.8457,86.1294,53004.0
2024-10-15 15:00:00,88.05,88.1,87.83,87.83,72225.0,86.1294,86.1783,85.9142,85.9142,72225.0
2024-10-15 15:30:00,87.83,88.09,87.8,87.93,253429.0,85.9142,86.1685,85.8849,86.012,253429.0
2024-10-16 09:30:00,88.14,88.56,87.88,88.41,36817.0,86.2175,86.6283,85.9631,86.4816,36817.0
2024-10-16 10:00:00,88.42,88.46,88.11,88.18,28505.0,86.4913,86.5305,86.1881,86.2566,28505.0
2024-10-16 10:30:00,88.13,88.42,88.09,88.14,24192.0,86.2077,86.4913,86.1685,86.2175,24192.0
2024-10-16 11:00:00,88.21,88.27,88.1,88.17,16481.0,86.2859,86.3446,86.1783,86.2468,16481.0
2024-10-16 11:30:00,88.17,88.37,88.12,88.31,18742.0,86.2468,86.4424,86.1979,86.3837,18742.0
2024-10-16 12:00:00,88.34,88.44,88.26,88.31,42464.0,86.4131,86.5109,86.3348,86.3837,42464.0
2024-10-16 12:30:00,88.3,88.62,88.27,88.57,53710.0,86.374,86.687,86.3446,86.6381,53710.0
2024-10-16 13:00:00,88.62,88.7,88.58,88.64,26484.0,86.687,86.7652,86.6479,86.7066,26484.0
2024-10-16 13:30:00,88.63,88.76,88.56,88.75,19284.0,86.6968,86.8239,86.6283,86.8142,19284.0
2024-10-16 14:00:00,88.77,88.82,88.55,88.67,17611.0,86.8337,86.8826,86.6185,86.7359,17611.0
2024-10-16 14:30:00,88.68,88.81,88.58,88.66,21382.0,86.7457,86.8728,86.6479,86.7261,21382.0
2024-10-16 15:00:00,88.67,88.71,88.61,88.68,18956.0,86.7359,86.775,86.6772,86.7457,18956.0
2024-10-16 15:30:00,88.67,88.9,88.65,88.72,100760.0,86.7359,86.9609,86.7163,86.7848,100760.0
2024-10-17 09:30:00,88.58,88.88,88.03,88.55,41624.0,86.6479,86.9413,86.1099,86.6185,41624.0
2024-10-17 10:00:00,88.54,88.65,87.91,88.02,50732.0,86.6087,86.7163,85.9925,86.1001,50732.0
2024-10-17 10:30:00,88.07,88.4,88.07,88.25,43712.0,86.149,86.4718,86.149,86.3251,43712.0
2024-10-17 11:00:00,88.31,88.33,88.05,88.16,14743.0,86.3837,86.4033,86.1294,86.237,14743.0
2024-10-17 11:30:00,88.13,88.17,88.0,88.02,11333.0,86.2077,86.2468,86.0805,86.1001,11333.0
2024-10-17 12:00:00,88.03,88.19,88.0,88.08,18765.0,86.1099,86.2664,86.0805,86.1588,18765.0
2024-10-17 12:30:00,88.09,88.19,88.06,88.09,52777.0,86.1685,86.2664,86.1392,86.1685,52777.0
2024-10-17 13:00:00,88.08,88.1,87.82,87.89,93916.0,86.1588,86.1783,85.9044,85.9729,93916.0
2024-10-17 13:30:00,87.9,87.96,87.79,87.9,34648.0,85.9827,86.0414,85.8751,85.9827,34648.0
2024-10-17 14:00:00,87.9,87.9,87.68,87.79,23204.0,85.9827,85.9827,85.7675,85.8751,23204.0
2024-10-17 14:30:00,87.76,87.82,87.61,87.62,36408.0,85.8457,85.9044,85.699,85.7088,36408.0
2024-10-17 15:00:00,87.62,88.12,87.62,88.07,67692.0,85.7088,86.1979,85.7088,86.149,67692.0
2024-10-17 15:30:00,88.08,88.43,87.98,88.32,251120.0,86.1588,86.5011,86.0609,86.3935,251120.0
2024-10-18 09:30:00,88.19,88.19,87.54,88.09,93835.0,86.2664,86.2664,85.6305,86.1685,93835.0
2024-10-18 10:00:00,88.11,88.15,87.93,88.04,14972.0,86.1881,86.2272,86.012,86.1196,14972.0
2024-10-18 10:30:00,88.0,88.49,87.96,88.47,17431.0,86.0805,86.5598,86.0414,86.5403,17431.0
2024-10-18 11:00:00,88.48,88.67,88.43,88.65,19826.0,86.55,86.7359,86.5011,86.7163,19826.0
2024-10-18 11:30:00,88.65,88.71,88.61,88.7,7490.0,86.7163,86.775,86.6772,86.7652,7490.0
2024-10-18 12:00:00,88.72,88.81,88.67,88.75,13790.0,86.7848,86.8728,86.7359,86.8142,13790.0
2024-10-18 12:30:00,88.75,88.88,88.73,88.79,16504.0,86.8142,86.9413,86.7946,86.8533,16504.0
2024-10-18 13:00:00,88.8,88.85,88.68,88.69,15738.0,86.8631,86.912,86.7457,86.7555,15738.0
2024-10-18 13:30:00,88.69,88.69,88.53,88.62,18731.0,86.7555,86.7555,86.5989,86.687,18731.0
2024-10-18 14:00:00,88.61,88.9,88.57,88.89,23504.0,86.6772,86.9609,86.6381,86.9511,23504.0
2024-10-18 14:30:00,88.88,88.91,88.8,88.81,23494.0,86.9413,86.9707,86.8631,86.8728,23494.0
2024-10-18 15:00:00,88.81,88.81,88.66,88.71,28283.0,86.8728,86.8728,86.7261,86.775,28283.0
2024-10-18 15:30:00,88.72,88.87,88.68,88.84,129516.0,86.7848,86.9315,86.7457,86.9022,129516.0
2024-10-21 09:30:00,88.98,89.08,88.66,88.73,57490.0,87.0391,87.137,86.7261,86.7946,57490.0
2024-10-21 10:00:00,88.69,88.78,88.51,88.66,38481.0,86.7555,86.8435,86.5794,86.7261,38481.0
2024-10-21 10:30:00,88.66,88.9,88.46,88.48,16817.0,86.7261,86.9609,86.5305,86.55,16817.0
2024-10-21 11:00:00,88.46,88.49,88.1,88.17,28846.0,86.5305,86.5598,86.1783,86.2468,28846.0
2024-10-21 11:30:00,88.14,88.18,87.98,88.06,30846.0,86.2175,86.2566,86.0609,86.1392,30846.0
2024-10-21 12:00:00,88.08,88.13,87.94,88.11,33400.0,86.1588,86.2077,86.0218,86.1881,33400.0
2024-10-21 12:30:00,88.08,88.12,88.03,88.09,18980.0,86.1588,86.1979,86.1099,86.1685,18980.0
2024-10-21 13:00:00,88.09,88.22,88.09,88.15,23936.0,86.1685,86.2957,86.1685,86.2272,23936.0
2024-10-21 13:30:00,88.11,88.18,88.03,88.14,21545.0,86.1881,86.2566,86.1099,86.2175,21545.0
2024-10-21 14:00:00,88.13,88.28,88.13,88.22,19724.0,86.2077,86.3544,86.2077,86.2957,19724.0
2024-10-21 14:30:00,88.22,88.3,88.13,88.2,33179.0,86.2957,86.374,86.2077,86.2761,33179.0
2024-10-21 15:00:00,88.17,88.37,88.16,88.37,35801.0,86.2468,86.4424,86.237,86.4424,35801.0
2024-10-21 15:30:00,88.37,88.37,88.14,88.25,199720.0,86.4424,86.4424,86.2175,86.3251,199720.0
2024-10-22 09:30:00,87.73,88.02,87.5,87.91,12810.0,85.8164,86.1001,85.5914,85.9925,12810.0
2024-10-22 10:00:00,87.91,87.94,87.32,87.39,39223.0,85.9925,86.0218,85.4153,85.4838,39223.0
2024-10-22 10:30:00,87.32,87.65,87.21,87.65,32966.0,85.4153,85.7381,85.3077,85.7381,32966.0
2024-10-22 11:00:00,87.59,88.03,87.59,87.85,24651.0,85.6795,86.1099,85.6795,85.9338,24651.0
2024-10-22 11:30:00,87.9,87.97,87.83,87.87,10606.0,85.9827,86.0512,85.9142,85.9533,10606.0
2024-10-22 12:00:00,87.88,88.03,87.87,88.0,8808.0,85.9631,86.1099,85.9533,86.0805,8808.0
2024-10-22 12:30:00,88.0,88.03,87.77,87.83,21856.0,86.0805,86.1099,85.8555,85.9142,21856.0
2024-10-22 13:00:00,87.86,87.91,87.77,87.84,10101.0,85.9436,85.9925,85.8555,85.924,10101.0
2024-10-22 13:30:00,87.84,87.84,87.64,87.65,23808.0,85.924,85.924,85.7284,85.7381,23808.0
2024-10-22 14:00:00,87.66,87.83,87.66,87.75,22036.0,85.7479,85.9142,85.7479,85.836,22036.0
2024-10-22 14:30:00,87.74,87.78,87.63,87.66,17905.0,85.8262,85.8653,85.7186,85.7479,17905.0
2024-10-22 15:00:00,87.65,87.8,87.62,87.7,35253.0,85.7381,85.8849,85.7088,85.7871,35253.0
2024-10-22 15:30:00,87.71,87.84,87.66,87.76,188678.0,85.7968,85.924,85.7479,85.8457,188678.0
2024-10-23 09:30:00,88.06,88.59,87.95,88.25,27619.0,86.1392,86.6576,86.0316,86.3251,27619.0
2024-10-23 10:00:00,88.23,88.44,88.13,88.23,21860.0,86.3055,86.5109,86.2077,86.3055,21860.0
2024-10-23 10:30:00,88.17,88.29,88.11,88.21,20111.0,86.2468,86.3642,86.1881,86.2859,20111.0
2024-10-23 11:00:00,88.25,88.4,88.21,88.38,16897.0,86.3251,86.4718,86.2859,86.4522,16897.0
2024-10-23 11:30:00,88.38,88.6,88.37,88.53,17842.0,86.4522,86.6674,86.4424,86.5989,17842.0
2024-10-23 12:00:00,88.55,88.6,88.44,88.55,18763.0,86.6185,86.6674,86.5109,86.6185,18763.0
2024-10-23 12:30:00,88.55,88.74,88.5,88.71,19070.0,86.6185,86.8044,86.5696,86.775,19070.0
2024-10-23 13:00:00,88.72,88.81,88.68,88.68,15440.0,86.7848,86.8728,86.7457,86.7457,15440.0
2024-10-23 13:30:00,88.69,88.87,88.57,88.86,21066.0,86.7555,86.9315,86.6381,86.9218,21066.0
2024-10-23 14:00:00,88.85,88.87,88.69,88.76,12638.0,86.912,86.9315,86.7555,86.8239,12638.0
2024-10-23 14:30:00,88.75,88.88,88.74,88.84,17016.0,86.8142,86.9413,86.8044,86.9022,17016.0
2024-10-23 15:00:00,88.85,88.86,88.72,88.85,30109.0,86.912,86.9218,86.7848,86.912,30109.0
2024-10-23 15:30:00,88.86,89.21,88.84,89.21,166524.0,86.9218,87.2641,86.9022,87.2641,166524.0
2024-10-24 09:30:00,89.34,89.54,89.03,89.41,26173.0,87.3913,87.5869,87.088,87.4598,26173.0
2024-10-24 10:00:00,89.39,89.47,89.05,89.39,17770.0,87.4402,87.5184,87.1076,87.4402,17770.0
2024-10-24 10:30:00,89.39,89.45,89.27,89.42,14590.0,87.4402,87.4989,87.3228,87.4695,14590.0
2024-10-24 11:00:00,89.39,89.39,89.07,89.11,22385.0,87.4402,87.4402,87.1272,87.1663,22385.0
2024-10-24 11:30:00,89.13,89.19,89.04,89.04,16479.0,87.1859,87.2446,87.0978,87.0978,16479.0
2024-10-24 12:00:00,89.0,89.08,88.94,89.04,11483.0,87.0587,87.137,87.0,87.0978,11483.0
2024-10-24 12:30:00,89.03,89.13,89.02,89.09,16768.0,87.088,87.1859,87.0783,87.1467,16768.0
2024-10-24 13:00:00,89.08,89.1,88.96,89.02,14064.0,87.137,87.1565,87.0196,87.0783,14064.0
2024-10-24 13:30:00,89.0,89.01,88.89,88.92,20012.0,87.0587,87.0685,86.9511,86.9804,20012.0
2024-10-24 14:00:00,88.89,88.99,88.83,88.9,21174.0,86.9511,87.0489,86.8924,86.9609,21174.0
2024-10-24 14:30:00,88.89,89.04,88.87,89.02,40694.0,86.9511,87.0978,86.9315,87.0783,40694.0
2024-10-24 15:00:00,89.01,89.04,88.87,88.92,92638.0,87.0685,87.0978,86.9315,86.9804,92638.0
2024-10-24 15:30:00,88.91,89.07,88.87,89.0,150351.0,86.9707,87.1272,86.9315,87.0587,150351.0
2024-10-25 09:30:00,89.45,89.49,88.66,88.88,32574.0,87.4989,87.538,86.7261,86.9413,32574.0
2024-10-25 10:00:00,88.83,89.17,88.83,88.91,17537.0,86.8924,87.225,86.8924,86.9707,17537.0
2024-10-25 10:30:00,88.91,89.04,88.86,88.91,11426.0,86.9707,87.0978,86.9218,86.9707,11426.0
2024-10-25 11:00:00,88.92,88.98,88.58,88.61,14315.0,86.9804,87.0391,86.6479,86.6772,14315.0
2024-10-25 11:30:00,88.57,88.6,88.41,88.58,9265.0,86.6381,86.6674,86.4816,86.6479,9265.0
2024-10-25 12:00:00,88.58,88.58,88.34,88.34,7519.0,86.6479,86.6479,86.4131,86.4131,7519.0
2024-10-25 12:30:00,88.39,88.42,88.27,88.31,10243.0,86.462,86.4913,86.3446,86.3837,10243.0
2024-10-25 13:00:00,88.29,88.3,88.11,88.27,7898.0,86.3642,86.374,86.1881,86.3446,7898.0
2024-10-25 13:30:00,88.26,88.26,88.01,88.09,20966.0,86.3348,86.3348,86.0903,86.1685,20966.0
2024-10-25 14:00:00,88.1,88.2,87.99,88.18,20823.0,86.1783,86.2761,86.0707,86.2566,20823.0
2024-10-25 14:30:00,88.17,88.18,88.04,88.11,42710.0,86.2468,86.2566,86.1196,86.1881,42710.0
2024-10-25 15:00:00,88.11,88.11,87.85,87.87,18787.0,86.1881,86.1881,85.9338,85.9533,18787.0
2024-10-25 15:30:00,87.87,87.94,87.7,87.8,118203.0,85.9533,86.0218,85.7871,85.8849,118203.0
2024-10-28 09:30:00,88.21,88.55,88.18,88.42,8953.0,86.2859,86.6185,86.2566,86.4913,8953.0
2024-10-28 10:00:00,88.43,88.43,88.19,88.37,8534.0,86.5011,86.5011,86.2664,86.4424,8534.0
2024-10-28 10:30:00,88.33,88.36,88.11,88.14,5331.0,86.4033,86.4327,86.1881,86.2175,5331.0
2024-10-28 11:00:00,88.12,88.32,88.12,88.13,8710.0,86.1979,86.3935,86.1979,86.2077,8710.0
2024-10-28 11:30:00,88.14,88.25,88.05,88.25,17208.0,86.2175,86.3251,86.1294,86.3251,17208.0
2024-10-28 12:00:00,88.24,88.26,88.02,88.09,11451.0,86.3153,86.3348,86.1001,86.1685,11451.0
2024-10-28 12:30:00,88.09,88.16,88.06,88.16,9298.0,86.1685,86.237,86.1392,86.237,9298.0
2024-10-28 13:00:00,88.18,88.33,88.13,88.33,34561.0,86.2566,86.4033,86.2077,86.4033,34561.0
2024-10-28 13:30:00,88.34,88.36,88.26,88.27,12814.0,86.4131,86.4327,86.3348,86.3446,12814.0
2024-10-28 14:00:00,88.28,88.31,88.19,88.2,10412.0,86.3544,86.3837,86.2664,86.2761,10412.0
2024-10-28 14:30:00,88.21,88.25,88.16,88.2,18566.0,86.2859,86.3251,86.237,86.2761,18566.0
2024-10-28 15:00:00,88.2,88.41,88.2,88.38,19709.0,86.2761,86.4816,86.2761,86.4522,19709.0
2024-10-28 15:30:00,88.39,88.48,88.09,88.13,128116.0,86.462,86.55,86.1685,86.2077,128116.0
2024-10-29 09:30:00,87.54,87.54,86.67,87.1,22856.0,85.6305,85.6305,84.7795,85.2001,22856.0
2024-10-29 10:00:00,87.09,87.12,86.63,86.73,20299.0,85.1904,85.2197,84.7404,84.8382,20299.0
2024-10-29 10:30:00,86.77,86.83,86.53,86.57,19054.0,84.8773,84.936,84.6426,84.6817,19054.0
2024-10-29 11:00:00,86.59,86.78,86.31,86.35,21600.0,84.7013,84.8871,84.4274,84.4665,21600.0
2024-10-29 11:30:00,86.37,86.43,86.16,86.21,16616.0,84.4861,84.5448,84.2806,84.3296,16616.0
2024-10-29 12:00:00,86.22,86.46,86.22,86.42,15960.0,84.3393,84.5741,84.3393,84.535,15960.0
2024-10-29 12:30:00,86.43,86.52,86.34,86.51,17946.0,84.5448,84.6328,84.4567,84.623,17946.0
2024-10-29 13:00:00,86.52,86.61,86.35,86.4,13975.0,84.6328,84.7208,84.4665,84.5154,13975.0
2024-10-29 13:30:00,86.4,86.4,86.17,86.23,14811.0,84.5154,84.5154,84.2904,84.3491,14811.0
2024-10-29 14:00:00,86.2,86.21,85.98,86.03,24308.0,84.3198,84.3296,84.1046,84.1535,24308.0
2024-10-29 14:30:00,86.04,86.19,86.04,86.14,22503.0,84.1633,84.31,84.1633,84.2611,22503.0
2024-10-29 15:00:00,86.14,86.22,86.06,86.12,42886.0,84.2611,84.3393,84.1828,84.2415,42886.0
2024-10-29 15:30:00,86.12,86.19,85.93,86.05,148465.0,84.2415,84.31,84.0557,84.173,148465.0
2024-10-30 09:30:00,86.59,86.6,86.32,86.44,16546.0,84.7013,84.711,84.4372,84.5545,16546.0
2024-10-30 10:00:00,86.39,86.46,86.07,86.09,26399.0,84.5056,84.5741,84.1926,84.2122,26399.0
2024-10-30 10:30:00,86.02,86.24,86.0,86.17,15794.0,84.1437,84.3589,84.1241,84.2904,15794.0
2024-10-30 11:00:00,86.17,86.26,86.1,86.21,14402.0,84.2904,84.3785,84.222,84.3296,14402.0
2024-10-30 11:30:00,86.21,86.54,86.21,86.52,20824.0,84.3296,84.6524,84.3296,84.6328,20824.0
2024-10-30 12:00:00,86.54,86.55,86.46,86.49,12099.0,84.6524,84.6621,84.5741,84.6034,12099.0
2024-10-30 12:30:00,86.49,86.55,86.35,86.36,18857.0,84.6034,84.6621,84.4665,84.4763,18857.0
2024-10-30 13:00:00,86.36,86.43,86.22,86.35,19846.0,84.4763,84.5448,84.3393,84.4665,19846.0
2024-10-30 13:30:00,86.34,86.61,86.31,86.58,37017.0,84.4567,84.7208,84.4274,84.6915,37017.0
2024-10-30 14:00:00,86.59,86.71,86.55,86.63,42647.0,84.7013,84.8186,84.6621,84.7404,42647.0
2024-10-30 14:30:00,86.62,86.68,86.52,86.63,41389.0,84.7306,84.7893,84.6328,84.7404,41389.0
2024-10-30 15:00:00,86.63,86.72,86.56,86.64,35462.0,84.7404,84.8284,84.6719,84.7502,35462.0
2024-10-30 15:30:00,86.63,86.79,86.48,86.62,223789.0,84.7404,84.8969,84.5937,84.7306,223789.0
2024-10-31 09:30:00,86.75,87.51,86.65,87.51,23342.0,84.8578,85.6012,84.76,85.6012,23342.0
2024-10-31 10:00:00,87.41,87.55,87.11,87.16,30747.0,85.5034,85.6403,85.2099,85.2588,30747.0
2024-10-31 10:30:00,87.16,87.4,87.15,87.4,33151.0,85.2588,85.4936,85.2491,85.4936,33151.0
2024-10-31 11:00:00,87.41,87.69,87.23,87.52,73915.0,85.5034,85.7773,85.3273,85.611,73915.0
2024-10-31 11:30:00,87.54,87.96,87.54,87.81,66251.0,85.6305,86.0414,85.6305,85.8947,66251.0
2024-10-31 12:00:00,87.79,88.02,87.77,88.0,56877.0,85.8751,86.1001,85.8555,86.0805,56877.0
2024-10-31 12:30:00,88.0,88.03,87.72,87.8,49052.0,86.0805,86.1099,85.8066,85.8849,49052.0
2024-10-31 13:00:00,87.8,87.95,87.66,87.92,31255.0,85.8849,86.0316,85.7479,86.0023,31255.0
2024-10-31 13:30:00,87.91,88.07,87.82,88.05,46699.0,85.9925,86.149,85.9044,86.1294,46699.0
2024-10-31 14:00:00,88.05,88.15,87.96,88.08,34050.0,86.1294,86.2272,86.0414,86.1588,34050.0
2024-10-31 14:30:00,88.06,88.06,87.85,87.92,36065.0,86.1392,86.1392,85.9338,86.0023,36065.0
2024-10-31 15:00:00,87.88,87.88,87.5,87.66,104056.0,85.9631,85.9631,85.5914,85.7479,104056.0
2024-10-31 15:30:00,87.67,87.67,87.11,87.12,210112.0,85.7577,85.7577,85.2099,85.2197,210112.0
2024-11-01 09:30:00,87.04,87.37,86.42,86.92,25799.0,85.1414,85.4643,84.535,85.0241,25799.0
2024-11-01 10:00:00,87.0,87.31,86.9,87.02,40228.0,85.1023,85.4056,85.0045,85.1219,40228.0
2024-11-01 10:30:00,87.01,87.11,86.78,86.87,32488.0,85.1121,85.2099,84.8871,84.9752,32488.0
2024-11-01 11:00:00,86.86,87.05,86.79,86.82,34263.0,84.9654,85.1512,84.8969,84.9262,34263.0
2024-11-01 11:30:00,86.81,86.94,86.48,86.63,25798.0,84.9165,85.0436,84.5937,84.7404,25798.0
2024-11-01 12:00:00,86.66,86.76,86.5,86.56,20606.0,84.7697,84.8676,84.6132,84.6719,20606.0
2024-11-01 12:30:00,86.59,86.72,86.43,86.46,36808.0,84.7013,84.8284,84.5448,84.5741,36808.0
2024-11-01 13:00:00,86.48,86.5,86.27,86.34,53425.0,84.5937,84.6132,84.3882,84.4567,53425.0
2024-11-01 13:30:00,86.33,86.34,85.63,85.69,84276.0,84.4469,84.4567,83.7622,83.8209,84276.0
2024-11-01 14:00:00,85.67,85.87,85.44,85.85,67211.0,83.8013,83.997,83.5763,83.9774,67211.0
2024-11-01 14:30:00,85.83,86.19,85.81,85.98,55217.0,83.9578,84.31,83.9383,84.1046,55217.0
2024-11-01 15:00:00,85.99,86.08,85.77,85.89,99440.0,84.1144,84.2024,83.8992,84.0165,99440.0
2024-11-01 15:30:00,85.89,85.98,85.62,85.89,433898.0,84.0165,84.1046,83.7524,84.0165,433898.0
2024-11-04 09:30:00,86.12,86.18,85.49,85.68,62303.0,84.2415,84.3002,83.6253,83.8111,62303.0
2024-11-04 10:00:00,85.69,85.96,85.52,85.56,41550.0,83.8209,84.085,83.6546,83.6937,41550.0
2024-11-04 10:30:00,85.58,85.58,85.32,85.46,59945.0,83.7133,83.7133,83.459,83.5959,59945.0
2024-11-04 11:00:00,85.46,85.49,85.27,85.37,38088.0,83.5959,83.6253,83.4101,83.5079,38088.0
2024-11-04 11:30:00,85.39,85.45,85.29,85.42,43632.0,83.5274,83.5861,83.4296,83.5568,43632.0
2024-11-04 12:00:00,85.4,85.6,85.32,85.54,30807.0,83.5372,83.7329,83.459,83.6742,30807.0
2024-11-04 12:30:00,85.54,85.65,85.54,85.58,19907.0,83.6742,83.7818,83.6742,83.7133,19907.0
2024-11-04 13:00:00,85.59,85.67,85.42,85.59,27923.0,83.7231,83.8013,83.5568,83.7231,27923.0
2024-11-04 13:30:00,85.59,85.76,85.59,85.72,23615.0,83.7231,83.8894,83.7231,83.8502,23615.0
2024-11-04 14:00:00,85.72,85.86,85.69,85.78,37396.0,83.8502,83.9872,83.8209,83.9089,37396.0
2024-11-04 14:30:00,85.78,85.84,85.71,85.73,32832.0,83.9089,83.9676,83.8405,83.86,32832.0
2024-11-04 15:00:00,85.73,85.87,85.55,85.63,54867.0,83.86,83.997,83.684,83.7622,54867.0
2024-11-04 15:30:00,85.63,86.09,85.63,86.06,281562.0,83.7622,84.2122,83.7622,84.1828,281562.0
2024-11-05 09:30:00,86.0,86.3,85.69,86.26,40064.0,84.1241,84.4176,83.8209,84.3785,40064.0
2024-11-05 10:00:00,86.44,86.65,86.36,86.44,25410.0,84.5545,84.76,84.4763,84.5545,25410.0
2024-11-05 10:30:00,86.44,86.78,86.39,86.74,30768.0,84.5545,84.8871,84.5056,84.848,30768.0
2024-11-05 11:00:00,86.73,86.91,86.67,86.79,62957.0,84.8382,85.0143,84.7795,84.8969,62957.0
2024-11-05 11:30:00,86.78,86.81,86.7,86.77,18328.0,84.8871,84.9165,84.8089,84.8773,18328.0
2024-11-05 12:00:00,86.77,86.95,86.75,86.91,49556.0,84.8773,85.0534,84.8578,85.0143,49556.0
2024-11-05 12:30:00,86.93,87.15,86.92,87.06,32300.0,85.0338,85.2491,85.0241,85.161,32300.0
2024-11-05 13:00:00,87.11,87.18,86.94,86.95,27694.0,85.2099,85.2784,85.0436,85.0534,27694.0
2024-11-05 13:30:00,86.98,87.1,86.9,87.04,34571.0,85.0828,85.2001,85.0045,85.1414,34571.0
2024-11-05 14:00:00,87.04,87.13,86.99,87.08,34659.0,85.1414,85.2295,85.0925,85.1806,34659.0
2024-11-05 14:30:00,87.1,87.24,86.94,87.14,89748.0,85.2001,85.3371,85.0436,85.2393,89748.0
2024-11-05 15:00:00,87.15,87.36,87.14,87.27,53378.0,85.2491,85.4545,85.2393,85.3664,53378.0
2024-11-05 15:30:00,87.26,87.67,87.23,87.67,260396.0,85.3567,85.7577,85.3273,85.7577,260396.0
2024-11-06 09:30:00,86.89,88.31,86.89,87.53,90499.0,84.9947,86.3837,84.9947,85.6208,90499.0
2024-11-06 10:00:00,87.47,88.55,87.11,87.23,117135.0,85.5621,86.6185,85.2099,85.3273,117135.0
2024-11-06 10:30:00,87.3,87.48,86.81,87.22,46782.0,85.3958,85.5719,84.9165,85.3175,46782.0
2024-11-06 11:00:00,87.22,87.38,86.95,87.18,44895.0,85.3175,85.474,85.0534,85.2784,44895.0
2024-11-06 11:30:00,87.17,87.46,87.15,87.46,12975.0,85.2686,85.5523,85.2491,85.5523,12975.0
2024-11-06 12:00:00,87.48,87.61,87.37,87.41,13164.0,85.5719,85.699,85.4643,85.5034,13164.0
2024-11-06 12:30:00,87.38,87.75,87.36,87.72,20023.0,85.474,85.836,85.4545,85.8066,20023.0
2024-11-06 13:00:00,87.72,87.95,87.66,87.85,33524.0,85.8066,86.0316,85.7479,85.9338,33524.0
2024-11-06 13:30:00,87.85,87.95,87.72,87.8,20472.0,85.9338,86.0316,85.8066,85.8849,20472.0
2024-11-06 14:00:00,87.81,87.81,87.61,87.68,28373.0,85.8947,85.8947,85.699,85.7675,28373.0
2024-11-06 14:30:00,87.7,87.97,87.68,87.87,32078.0,85.7871,86.0512,85.7675,85.9533,32078.0
2024-11-06 15:00:00,87.82,88.12,87.77,87.89,62701.0,85.9044,86.1979,85.8555,85.9729,62701.0
2024-11-06 15:30:00,87.9,88.19,87.74,87.78,245657.0,85.9827,86.2664,85.8262,85.8653,245657.0
2024-11-07 09:30:00,86.86,88.48,86.82,87.65,143946.0,84.9654,86.55,84.9262,85.7381,143946.0
2024-11-07 10:00:00,87.69,87.76,87.06,87.67,68488.0,85.7773,85.8457,85.161,85.7577,68488.0
2024-11-07 10:30:00,87.62,87.87,87.28,87.35,100931.0,85.7088,85.9533,85.3762,85.4447,100931.0
2024-11-07 11:00:00,87.34,87.58,87.0,87.06,61911.0,85.4349,85.6697,85.1023,85.161,61911.0
2024-11-07 11:30:00,87.1,87.3,86.52,87.04,113812.0,85.2001,85.3958,84.6328,85.1414,113812.0
2024-11-07 12:00:00,87.04,87.16,86.37,86.6,65843.0,85.1414,85.2588,84.4861,84.711,65843.0
2024-11-07 12:30:00,86.6,86.77,86.49,86.68,80024.0,84.711,84.8773,84.6034,84.7893,80024.0
2024-11-07 13:00:00,86.69,86.79,85.7,86.05,98085.0,84.7991,84.8969,83.8307,84.173,98085.0
2024-11-07 13:30:00,86.09,86.96,86.06,86.8,154602.0,84.2122,85.0632,84.1828,84.9067,154602.0
2024-11-07 14:00:00,86.79,86.92,86.45,86.72,112600.0,84.8969,85.0241,84.5643,84.8284,112600.0
2024-11-07 14:30:00,86.75,86.91,86.52,86.76,67673.0,84.8578,85.0143,84.6328,84.8676,67673.0
2024-11-07 15:00:00,86.76,87.08,86.73,86.91,130125.0,84.8676,85.1806,84.8382,85.0143,130125.0
2024-11-07 15:30:00,86.94,87.0,86.53,86.55,533239.0,85.0436,85.1023,84.6426,84.6621,533239.0
2024-11-08 09:30:00,87.08,88.3,86.69,88.3,42788.0,85.1806,86.374,84.7991,86.374,42788.0
2024-11-08 10:00:00,88.29,88.84,88.12,88.71,50685.0,86.3642,86.9022,86.1979,86.775,50685.0
2024-11-08 10:30:00,88.67,89.08,88.57,89.01,28389.0,86.7359,87.137,86.6381,87.0685,28389.0
2024-11-08 11:00:00,88.99,89.04,88.62,88.67,28864.0,87.0489,87.0978,86.687,86.7359,28864.0
2024-11-08 11:30:00,88.7,88.91,88.66,88.87,24833.0,86.7652,86.9707,86.7261,86.9315,24833.0
2024-11-08 12:00:00,88.94,89.36,88.93,89.35,38477.0,87.0,87.4108,86.9902,87.4011,38477.0
2024-11-08 12:30:00,89.34,89.56,89.22,89.51,41311.0,87.3913,87.6065,87.2739,87.5576,41311.0
2024-11-08 13:00:00,89.51,89.77,89.48,89.61,44457.0,87.5576,87.8119,87.5282,87.6554,44457.0
2024-11-08 13:30:00,89.61,89.76,89.52,89.76,35474.0,87.6554,87.8021,87.5674,87.8021,35474.0
2024-11-08 14:00:00,89.76,89.89,89.72,89.86,54796.0,87.8021,87.9293,87.763,87.8999,54796.0
2024-11-08 14:30:00,89.86,90.13,89.83,90.11,67864.0,87.8999,88.164,87.8706,88.1445,67864.0
2024-11-08 15:00:00,90.11,90.58,90.06,90.37,124668.0,88.1445,88.6042,88.0956,88.3988,124668.0
2024-11-08 15:30:00,90.38,90.59,90.14,90.25,461026.0,88.4086,88.614,88.1738,88.2814,461026.0
2024-11-11 09:30:00,90.2,91.25,89.78,91.25,90025.0,88.2325,89.2596,87.8217,89.2596,90025.0
2024-11-11 10:00:00,91.17,91.49,91.01,91.45,82716.0,89.1814,89.4944,89.0249,89.4553,82716.0
2024-11-11 10:30:00,91.45,91.72,91.16,91.72,149708.0,89.4553,89.7194,89.1716,89.7194,149708.0
2024-11-11 11:00:00,91.74,91.82,91.58,91.7,139018.0,89.7389,89.8172,89.5824,89.6998,139018.0
2024-11-11 11:30:00,91.64,91.99,91.64,91.99,38444.0,89.6411,89.9835,89.6411,89.9835,38444.0
2024-11-11 12:00:00,91.98,92.12,91.96,92.08,37040.0,89.9737,90.1106,89.9541,90.0715,37040.0
2024-11-11 12:30:00,92.08,92.15,91.87,92.07,42097.0,90.0715,90.14,89.8661,90.0617,42097.0
2024-11-11 13:00:00,92.08,92.51,92.08,92.42,44249.0,90.0715,90.4921,90.0715,90.4041,44249.0
2024-11-11 13:30:00,92.41,92.48,92.21,92.36,60989.0,90.3943,90.4628,90.1987,90.3454,60989.0
2024-11-11 14:00:00,92.38,92.5,92.21,92.42,67236.0,90.365,90.4824,90.1987,90.4041,67236.0
2024-11-11 14:30:00,92.42,92.67,92.4,92.67,46911.0,90.4041,90.6486,90.3845,90.6486,46911.0
2024-11-11 15:00:00,92.67,92.69,92.4,92.57,62936.0,90.6486,90.6682,90.3845,90.5508,62936.0
2024-11-11 15:30:00,92.55,92.56,92.29,92.31,323241.0,90.5313,90.541,90.2769,90.2965,323241.0
2024-11-12 09:30:00,92.14,92.77,92.14,92.14,51696.0,90.1302,90.7465,90.1302,90.1302,51696.0
2024-11-12 10:00:00,92.22,92.46,92.19,92.41,29426.0,90.2085,90.4432,90.1791,90.3943,29426.0
2024-11-12 10:30:00,92.43,92.63,92.36,92.57,21909.0,90.4139,90.6095,90.3454,90.5508,21909.0
2024-11-12 11:00:00,92.59,92.59,92.07,92.13,74617.0,90.5704,90.5704,90.0617,90.1204,74617.0
2024-11-12 11:30:00,92.16,92.16,91.89,91.98,28066.0,90.1498,90.1498,89.8857,89.9737,28066.0
2024-11-12 12:00:00,91.97,91.99,91.68,91.73,29153.0,89.9639,89.9835,89.6802,89.7291,29153.0
2024-11-12 12:30:00,91.72,91.94,91.63,91.83,37608.0,89.7194,89.9346,89.6313,89.827,37608.0
2024-11-12 13:00:00,91.83,91.9,91.65,91.78,28960.0,89.827,89.8954,89.6509,89.7781,28960.0
2024-11-12 13:30:00,91.78,92.2,91.63,92.18,30932.0,89.7781,90.1889,89.6313,90.1693,30932.0
2024-11-12 14:00:00,92.17,92.3,92.17,92.25,31274.0,90.1596,90.2867,90.1596,90.2378,31274.0
2024-11-12 14:30:00,92.26,92.4,92.2,92.31,46054.0,90.2476,90.3845,90.1889,90.2965,46054.0
2024-11-12 15:00:00,92.31,92.42,92.15,92.2,63355.0,90.2965,90.4041,90.14,90.1889,63355.0
2024-11-12 15:30:00,92.2,92.31,91.94,92.03,300124.0,90.1889,90.2965,89.9346,90.0226,300124.0
2024-11-13 09:30:00,92.58,92.58,92.04,92.32,27261.0,90.5606,90.5606,90.0324,90.3063,27261.0
2024-11-13 10:00:00,92.34,92.35,92.06,92.2,236966.0,90.3258,90.3356,90.052,90.1889,236966.0
2024-11-13 10:30:00,92.2,92.25,91.97,92.0,44321.0,90.1889,90.2378,89.9639,89.9933,44321.0
2024-11-13 11:00:00,91.98,92.04,91.41,91.45,126602.0,89.9737,90.0324,89.4161,89.4553,126602.0
2024-11-13 11:30:00,91.45,91.75,91.18,91.24,147286.0,89.4553,89.7487,89.1911,89.2498,147286.0
2024-11-13 12:00:00,91.26,91.39,90.96,91.08,555440.0,89.2694,89.3966,88.9759,89.0933,555440.0
2024-11-13 12:30:00,91.08,91.3,91.05,91.22,37198.0,89.0933,89.3085,89.064,89.2303,37198.0
2024-11-13 13:00:00,91.22,91.24,90.88,90.9,108150.0,89.2303,89.2498,88.8977,88.9173,108150.0
2024-11-13 13:30:00,90.9,91.07,90.81,90.82,122181.0,88.9173,89.0835,88.8292,88.839,122181.0
2024-11-13 14:00:00,90.86,91.27,90.85,91.04,90759.0,88.8781,89.2792,88.8683,89.0542,90759.0
2024-11-13 14:30:00,91.02,91.13,90.95,91.1,90970.0,89.0346,89.1422,88.9662,89.1129,90970.0
2024-11-13 15:00:00,91.1,91.53,91.09,91.5,102950.0,89.1129,89.5335,89.1031,89.5042,102950.0
2024-11-13 15:30:00,91.5,91.74,91.32,91.41,354120.0,89.5042,89.7389,89.3281,89.4161,354120.0
2024-11-14 09:30:00,91.3,91.45,90.52,90.88,45387.0,89.3085,89.4553,88.5455,88.8977,45387.0
2024-11-14 10:00:00,90.92,91.06,90.44,90.7,48991.0,88.9368,89.0738,88.4673,88.7216,48991.0
2024-11-14 10:30:00,90.73,90.75,90.19,90.47,125455.0,88.751,88.7705,88.2227,88.4966,125455.0
2024-11-14 11:00:00,90.48,90.48,89.66,89.8,242734.0,88.5064,88.5064,87.7043,87.8412,242734.0
2024-11-14 11:30:00,89.79,90.08,89.66,89.95,112028.0,87.8315,88.1151,87.7043,87.988,112028.0
2024-11-14 12:00:00,89.95,90.07,89.86,89.92,78581.0,87.988,88.1054,87.8999,87.9586,78581.0
2024-11-14 12:30:00,89.91,90.28,89.74,90.22,29104.0,87.9488,88.3108,87.7826,88.2521,29104.0
2024-11-14 13:00:00,90.25,90.26,90.06,90.09,30556.0,88.2814,88.2912,88.0956,88.1249,30556.0
2024-11-14 13:30:00,90.1,90.22,90.01,90.01,37441.0,88.1347,88.2521,88.0467,88.0467,37441.0
2024-11-14 14:00:00,90.05,90.38,90.05,90.37,37202.0,88.0858,88.4086,88.0858,88.3988,37202.0
2024-11-14 14:30:00,90.38,90.47,90.28,90.45,38060.0,88.4086,88.4966,88.3108,88.4771,38060.0
2024-11-14 15:00:00,90.44,90.44,89.97,90.03,48808.0,88.4673,88.4673,88.0075,88.0662,48808.0
2024-11-14 15:30:00,90.03,90.1,89.67,89.72,221285.0,88.0662,88.1347,87.7141,87.763,221285.0
2024-11-15 09:30:00,89.54,90.44,89.54,90.09,90966.0,87.5869,88.4673,87.5869,88.1249,90966.0
2024-11-15 10:00:00,90.06,90.47,89.94,90.31,38811.0,88.0956,88.4966,87.9782,88.3401,38811.0
2024-11-15 10:30:00,90.27,90.64,90.15,90.58,36275.0,88.301,88.6629,88.1836,88.6042,36275.0
2024-11-15 11:00:00,90.59,90.96,90.54,90.78,24803.0,88.614,88.9759,88.5651,88.7999,24803.0
2024-11-15 11:30:00,90.78,90.92,90.54,90.92,28324.0,88.7999,88.9368,88.5651,88.9368,28324.0
2024-11-15 12:00:00,90.92,90.92,90.64,90.73,20676.0,88.9368,88.9368,88.6629,88.751,20676.0
2024-11-15 12:30:00,90.71,90.71,90.41,90.52,59057.0,88.7314,88.7314,88.4379,88.5455,59057.0
2024-11-15 13:00:00,90.54,90.68,90.5,90.68,33644.0,88.5651,88.7021,88.526,88.7021,33644.0
2024-11-15 13:30:00,90.68,90.88,90.59,90.88,37290.0,88.7021,88.8977,88.614,88.8977,37290.0
2024-11-15 14:00:00,90.88,91.07,90.74,90.9,30250.0,88.8977,89.0835,88.7607,88.9173,30250.0
2024-11-15 14:30:00,90.9,91.16,90.89,91.11,35883.0,88.9173,89.1716,88.9075,89.1227,35883.0
2024-11-15 15:00:00,91.09,91.28,91.04,91.09,57864.0,89.1031,89.289,89.0542,89.1031,57864.0
2024-11-15 15:30:00,91.1,91.28,91.08,91.21,322748.0,89.1129,89.289,89.0933,89.2205,322748.0
2024-11-18 09:30:00,90.98,91.81,90.87,91.5,45215.0,88.9955,89.8074,88.8879,89.5042,45215.0
2024-11-18 10:00:00,91.53,91.64,91.14,91.16,25838.0,89.5335,89.6411,89.152,89.1716,25838.0
2024-11-18 10:30:00,91.06,91.74,91.03,91.57,56948.0,89.0738,89.7389,89.0444,89.5726,56948.0
2024-11-18 11:00:00,91.59,92.12,91.59,92.05,58851.0,89.5922,90.1106,89.5922,90.0422,58851.0
2024-11-18 11:30:00,92.06,92.49,92.03,92.39,26931.0,90.052,90.4726,90.0226,90.3748,26931.0
2024-11-18 12:00:00,92.36,92.5,92.28,92.44,18984.0,90.3454,90.4824,90.2672,90.4237,18984.0
2024-11-18 12:30:00,92.41,92.52,92.37,92.4,18031.0,90.3943,90.5019,90.3552,90.3845,18031.0
2024-11-18 13:00:00,92.41,92.53,92.33,92.53,31499.0,90.3943,90.5117,90.3161,90.5117,31499.0
2024-11-18 13:30:00,92.53,92.57,92.42,92.42,41066.0,90.5117,90.5508,90.4041,90.4041,41066.0
2024-11-18 14:00:00,92.39,92.48,92.2,92.23,25966.0,90.3748,90.4628,90.1889,90.2182,25966.0
2024-11-18 14:30:00,92.22,92.37,92.18,92.31,34510.0,90.2085,90.3552,90.1693,90.2965,34510.0
2024-11-18 15:00:00,92.32,92.41,92.09,92.19,106906.0,90.3063,90.3943,90.0813,90.1791,106906.0
2024-11-18 15:30:00,92.2,92.48,91.99,92.35,237358.0,90.1889,90.4628,89.9835,90.3356,237358.0
2024-11-19 09:30:00,92.09,92.27,91.27,91.86,29719.0,90.0813,90.2574,89.2792,89.8563,29719.0
2024-11-19 10:00:00,91.86,92.17,91.74,92.17,23359.0,89.8563,90.1596,89.7389,90.1596,23359.0
2024-11-19 10:30:00,92.13,92.19,91.96,92.19,22594.0,90.1204,90.1791,89.9541,90.1791,22594.0
2024-11-19 11:00:00,92.16,92.3,91.98,92.28,19882.0,90.1498,90.2867,89.9737,90.2672,19882.0
2024-11-19 11:30:00,92.26,92.26,91.96,92.05,25932.0,90.2476,90.2476,89.9541,90.0422,25932.0
2024-11-19 12:00:00,92.07,92.08,91.82,91.98,23668.0,90.0617,90.0715,89.8172,89.9737,23668.0
2024-11-19 12:30:00,91.98,92.15,91.98,92.11,11133.0,89.9737,90.14,89.9737,90.1009,11133.0
2024-11-19 13:00:00,92.09,92.14,91.95,91.97,18510.0,90.0813,90.1302,89.9444,89.9639,18510.0
2024-11-19 13:30:00,91.97,92.18,91.87,92.11,33927.0,89.9639,90.1693,89.8661,90.1009,33927.0
2024-11-19 14:00:00,92.08,92.17,91.94,92.02,24900.0,90.0715,90.1596,89.9346,90.0128,24900.0
2024-11-19 14:30:00,92.04,92.05,91.68,91.83,34061.0,90.0324,90.0422,89.6802,89.827,34061.0
2024-11-19 15:00:00,91.83,91.85,91.69,91.82,45330.0,89.827,89.8465,89.69,89.8172,45330.0
2024-11-19 15:30:00,91.81,92.14,91.81,92.12,154948.0,89.8074,90.1302,89.8074,90.1106,154948.0
2024-11-20 09:30:00,92.15,92.58,91.83,91.98,37372.0,90.14,90.5606,89.827,89.9737,37372.0
2024-11-20 10:00:00,92.05,92.43,92.01,92.23,18229.0,90.0422,90.4139,90.003,90.2182,18229.0
2024-11-20 10:30:00,92.29,92.29,91.72,91.73,13281.0,90.2769,90.2769,89.7194,89.7291,13281.0
2024-11-20 11:00:00,91.75,92.04,91.71,92.0,24573.0,89.7487,90.0324,89.7096,89.9933,24573.0
2024-11-20 11:30:00,91.98,92.02,91.87,92.02,11794.0,89.9737,90.0128,89.8661,90.0128,11794.0
2024-11-20 12:00:00,92.02,92.13,91.99,92.12,11426.0,90.0128,90.1204,89.9835,90.1106,11426.0
2024-11-20 12:30:00,92.13,92.25,92.13,92.14,13439.0,90.1204,90.2378,90.1204,90.1302,13439.0
2024-11-20 13:00:00,92.14,92.14,92.01,92.03,17134.0,90.1302,90.1302,90.003,90.0226,17134.0
2024-11-20 13:30:00,92.06,92.06,91.87,91.94,12391.0,90.052,90.052,89.8661,89.9346,12391.0
2024-11-20 14:00:00,91.92,92.13,91.92,92.12,18075.0,89.915,90.1204,89.915,90.1106,18075.0
2024-11-20 14:30:00,92.13,92.18,92.08,92.16,20225.0,90.1204,90.1693,90.0715,90.1498,20225.0
2024-11-20 15:00:00,92.15,92.24,92.08,92.13,27401.0,90.14,90.228,90.0715,90.1204,27401.0
2024-11-20 15:30:00,92.14,92.32,92.03,92.24,139361.0,90.1302,90.3063,90.0226,90.228,139361.0
2024-11-21 09:30:00,92.36,92.36,91.95,92.25,18050.0,90.3454,90.3454,89.9444,90.2378,18050.0
2024-11-21 10:00:00,92.29,92.79,92.29,92.79,16510.0,90.2769,90.766,90.2769,90.766,16510.0
2024-11-21 10:30:00,92.83,93.23,92.79,93.15,75255.0,90.8052,91.1964,90.766,91.1182,75255.0
2024-11-21 11:00:00,93.22,93.47,93.17,93.2,35760.0,91.1866,91.4312,91.1377,91.1671,35760.0
2024-11-21 11:30:00,93.17,93.74,93.17,93.73,22006.0,91.1377,91.6953,91.1377,91.6855,22006.0
2024-11-21 12:00:00,93.7,93.76,93.57,93.71,21586.0,91.6562,91.7149,91.529,91.666,21586.0
2024-11-21 12:30:00,93.72,93.96,93.61,93.84,19435.0,91.6757,91.9105,91.5681,91.7931,19435.0
2024-11-21 13:00:00,93.85,93.95,93.75,93.75,17446.0,91.8029,91.9007,91.7051,91.7051,17446.0
2024-11-21 13:30:00,93.73,93.75,93.44,93.54,18219.0,91.6855,91.7051,91.4019,91.4997,18219.0
2024-11-21 14:00:00,93.53,93.71,93.5,93.69,166011.0,91.4899,91.666,91.4605,91.6464,166011.0
2024-11-21 14:30:00,93.67,93.69,93.44,93.69,19594.0,91.6268,91.6464,91.4019,91.6464,19594.0
2024-11-21 15:00:00,93.66,93.99,93.54,93.96,52567.0,91.6171,91.9399,91.4997,91.9105,52567.0
2024-11-21 15:30:00,93.97,94.21,93.9,93.94,186396.0,91.9203,92.1551,91.8518,91.8909,186396.0
2024-11-22 09:30:00,94.05,94.41,93.57,94.37,27022.0,91.9985,92.3507,91.529,92.3116,27022.0
2024-11-22 10:00:00,94.45,94.45,94.06,94.18,23923.0,92.3898,92.3898,92.0083,92.1257,23923.0
2024-11-22 10:30:00,94.27,94.41,94.03,94.23,25640.0,92.2137,92.3507,91.979,92.1746,25640.0
2024-11-22 11:00:00,94.24,94.4,94.12,94.29,41234.0,92.1844,92.3409,92.067,92.2333,41234.0
2024-11-22 11:30:00,94.27,94.42,94.2,94.3,20312.0,92.2137,92.3605,92.1453,92.2431,20312.0
2024-11-22 12:00:00,94.3,94.34,94.2,94.23,15523.0,92.2431,92.2822,92.1453,92.1746,15523.0
2024-11-22 12:30:00,94.21,94.35,94.17,94.32,15089.0,92.1551,92.292,92.1159,92.2627,15089.0
2024-11-22 13:00:00,94.34,94.46,94.25,94.36,24877.0,92.2822,92.3996,92.1942,92.3018,24877.0
2024-11-22 13:30:00,94.36,94.39,94.14,94.32,24996.0,92.3018,92.3311,92.0866,92.2627,24996.0
2024-11-22 14:00:00,94.31,94.35,94.03,94.23,47680.0,92.2529,92.292,91.979,92.1746,47680.0
2024-11-22 14:30:00,94.2,94.32,94.16,94.22,43652.0,92.1453,92.2627,92.1061,92.1648,43652.0
2024-11-22 15:00:00,94.16,94.16,93.88,93.94,32334.0,92.1061,92.1061,91.8323,91.8909,32334.0
2024-11-22 15:30:00,93.94,94.09,93.77,93.79,131870.0,91.8909,92.0377,91.7247,91.7442,131870.0
2024-11-25 09:30:00,94.0,94.62,93.85,94.54,34626.0,91.9496,92.5561,91.8029,92.4779,34626.0
2024-11-25 10:00:00,94.52,94.52,94.12,94.2,8555.0,92.4583,92.4583,92.067,92.1453,8555.0
2024-11-25 10:30:00,94.18,94.29,94.04,94.26,9426.0,92.1257,92.2333,91.9888,92.204,9426.0
2024-11-25 11:00:00,94.28,94.28,93.7,93.7,11619.0,92.2235,92.2235,91.6562,91.6562,11619.0
2024-11-25 11:30:00,93.66,93.74,93.53,93.55,14054.0,91.6171,91.6953,91.4899,91.5095,14054.0
2024-11-25 12:00:00,93.53,93.71,93.51,93.58,56507.0,91.4899,91.666,91.4703,91.5388,56507.0
2024-11-25 12:30:00,93.59,93.65,93.36,93.38,10292.0,91.5486,91.6073,91.3236,91.3432,10292.0
2024-11-25 13:00:00,93.43,93.6,93.38,93.5,12294.0,91.3921,91.5584,91.3432,91.4605,12294.0
2024-11-25 13:30:00,93.48,93.67,93.43,93.63,18487.0,91.441,91.6268,91.3921,91.5877,18487.0
2024-11-25 14:00:00,93.58,93.62,93.31,93.33,49361.0,91.5388,91.5779,91.2747,91.2942,49361.0
2024-11-25 14:30:00,93.31,93.57,93.31,93.5,49224.0,91.2747,91.529,91.2747,91.4605,49224.0
2024-11-25 15:00:00,93.51,93.54,93.37,93.5,48199.0,91.4703,91.4997,91.3334,91.4605,48199.0
2024-11-25 15:30:00,93.49,93.83,93.42,93.54,317652.0,91.4508,91.7833,91.3823,91.4997,317652.0
2024-11-26 09:30:00,93.88,94.04,93.6,93.94,16422.0,91.8323,91.9888,91.5584,91.8909,16422.0
2024-11-26 10:00:00,93.97,94.01,93.66,93.85,16014.0,91.9203,91.9594,91.6171,91.8029,16014.0
2024-11-26 10:30:00,93.87,93.98,93.71,93.88,8856.0,91.8225,91.9301,91.666,91.8323,8856.0
2024-11-26 11:00:00,93.88,94.0,93.69,94.0,32246.0,91.8323,91.9496,91.6464,91.9496,32246.0
2024-11-26 11:30:00,94.0,94.13,93.96,94.09,13053.0,91.9496,92.0768,91.9105,92.0377,13053.0
2024-11-26 12:00:00,94.05,94.14,93.99,94.0,10975.0,91.9985,92.0866,91.9399,91.9496,10975.0
2024-11-26 12:30:00,94.04,94.09,93.98,94.03,8737.0,91.9888,92.0377,91.9301,91.979,8737.0
2024-11-26 13:00:00,94.03,94.21,94.0,94.15,13141.0,91.979,92.1551,91.9496,92.0964,13141.0
2024-11-26 13:30:00,94.13,94.15,94.01,94.1,16421.0,92.0768,92.0964,91.9594,92.0475,16421.0
2024-11-26 14:00:00,94.12,94.24,94.1,94.2,13021.0,92.067,92.1844,92.0475,92.1453,13021.0
2024-11-26 14:30:00,94.23,94.28,94.2,94.24,15244.0,92.1746,92.2235,92.1453,92.1844,15244.0
2024-11-26 15:00:00,94.23,94.33,94.22,94.31,16056.0,92.1746,92.2724,92.1648,92.2529,16056.0
2024-11-26 15:30:00,94.31,94.46,94.2,94.24,135829.0,92.2529,92.3996,92.1453,92.1844,135829.0
2024-11-27 09:30:00,94.82,95.0,94.59,94.78,16857.0,92.7517,92.9278,92.5268,92.7126,16857.0
2024-11-27 10:00:00,94.78,95.28,94.78,95.23,17370.0,92.7126,93.2017,92.7126,93.1528,17370.0
2024-11-27 10:30:00,95.27,95.31,95.03,95.22,20549.0,93.1919,93.2311,92.9572,93.143,20549.0
2024-11-27 11:00:00,95.21,95.37,95.15,95.32,17840.0,93.1332,93.2898,93.0746,93.2408,17840.0
2024-11-27 11:30:00,95.35,95.69,95.33,95.66,11027.0,93.2702,93.6028,93.2506,93.5734,11027.0
2024-11-27 12:00:00,95.67,95.67,95.44,95.45,22779.0,93.5832,93.5832,93.3582,93.368,22779.0
2024-11-27 12:30:00,95.44,95.48,95.33,95.48,71106.0,93.3582,93.3974,93.2506,93.3974,71106.0
2024-11-27 13:00:00,95.49,95.5,95.26,95.28,8633.0,93.4071,93.4169,93.1822,93.2017,8633.0
2024-11-27 13:30:00,95.24,95.24,95.13,95.2,16111.0,93.1626,93.1626,93.055,93.1235,16111.0
2024-11-27 14:00:00,95.2,95.22,95.03,95.05,10844.0,93.1235,93.143,92.9572,92.9767,10844.0
2024-11-27 14:30:00,95.07,95.08,94.98,95.04,13290.0,92.9963,93.0061,92.9083,92.967,13290.0
2024-11-27 15:00:00,95.02,95.02,94.72,94.79,100473.0,92.9474,92.9474,92.6539,92.7224,100473.0
2024-11-27 15:30:00,94.78,95.0,94.68,95.0,219837.0,92.7126,92.9278,92.6148,92.9278,219837.0
2024-11-29 09:30:00,94.92,95.03,94.69,94.79,17157.0,92.8496,92.9572,92.6246,92.7224,17157.0
2024-11-29 10:00:00,94.83,95.05,94.65,94.84,14638.0,92.7615,92.9767,92.5855,92.7713,14638.0
2024-11-29 10:30:00,94.86,94.88,94.53,94.6,7747.0,92.7909,92.8104,92.4681,92.5365,7747.0
2024-11-29 11:00:00,94.66,94.7,94.46,94.58,10142.0,92.5952,92.6344,92.3996,92.517,10142.0
2024-11-29 11:30:00,94.6,94.81,94.57,94.68,11491.0,92.5365,92.742,92.5072,92.6148,11491.0
2024-11-29 12:00:00,94.7,94.79,94.47,94.52,21470.0,92.6344,92.7224,92.4094,92.4583,21470.0
2024-11-29 12:30:00,94.52,94.76,94.19,94.39,86560.0,92.4583,92.6931,92.1355,92.3311,86560.0
2024-12-02 09:30:00,94.81,94.81,93.08,93.08,20768.0,92.742,92.742,91.0497,91.0497,20768.0
2024-12-02 10:00:00,93.05,93.21,92.92,93.02,13609.0,91.0204,91.1769,90.8932,90.991,13609.0
2024-12-02 10:30:00,93.06,93.26,92.92,93.14,16899.0,91.0301,91.2258,90.8932,91.1084,16899.0
2024-12-02 11:00:00,93.11,93.58,93.01,93.54,26780.0,91.079,91.5388,90.9812,91.4997,26780.0
2024-12-02 11:30:00,93.58,93.58,93.21,93.4,17829.0,91.5388,91.5388,91.1769,91.3627,17829.0
2024-12-02 12:00:00,93.4,93.41,93.2,93.27,14605.0,91.3627,91.3725,91.1671,91.2356,14605.0
2024-12-02 12:30:00,93.27,93.42,93.24,93.34,15302.0,91.2356,91.3823,91.2062,91.304,15302.0
2024-12-02 13:00:00,93.33,93.46,93.31,93.4,12529.0,91.2942,91.4214,91.2747,91.3627,12529.0
2024-12-02 13:30:00,93.4,93.42,93.3,93.34,14145.0,91.3627,91.3823,91.2649,91.304,14145.0
2024-12-02 14:00:00,93.34,93.46,93.23,93.37,18950.0,91.304,91.4214,91.1964,91.3334,18950.0
2024-12-02 14:30:00,93.35,93.42,93.33,93.39,16421.0,91.3138,91.3823,91.2942,91.3529,16421.0
2024-12-02 15:00:00,93.39,93.4,93.1,93.16,15179.0,91.3529,91.3627,91.0693,91.128,15179.0
2024-12-02 15:30:00,93.16,93.17,92.83,92.85,199749.0,91.128,91.1377,90.8052,90.8247,199749.0
2024-12-03 09:30:00,93.38,93.78,92.85,93.08,24659.0,91.3432,91.7344,90.8247,91.0497,24659.0
2024-12-03 10:00:00,93.06,93.27,92.98,93.08,12278.0,91.0301,91.2356,90.9519,91.0497,12278.0
2024-12-03 10:30:00,93.08,93.24,92.99,93.05,14143.0,91.0497,91.2062,90.9617,91.0204,14143.0
2024-12-03 11:00:00,93.03,93.1,92.78,92.83,11612.0,91.0008,91.0693,90.7562,90.8052,11612.0
2024-12-03 11:30:00,92.78,92.94,92.75,92.81,13357.0,90.7562,90.9128,90.7269,90.7856,13357.0
2024-12-03 12:00:00,92.76,92.9,92.73,92.87,12337.0,90.7367,90.8736,90.7073,90.8443,12337.0
2024-12-03 12:30:00,92.89,93.0,92.89,92.91,15703.0,90.8638,90.9714,90.8638,90.8834,15703.0
2024-12-03 13:00:00,92.91,92.99,92.89,92.93,16337.0,90.8834,90.9617,90.8638,90.903,16337.0
2024-12-03 13:30:00,92.95,93.06,92.84,92.91,20604.0,90.9225,91.0301,90.8149,90.8834,20604.0
2024-12-03 14:00:00,92.89,92.9,92.68,92.71,25631.0,90.8638,90.8736,90.6584,90.6878,25631.0
2024-12-03 14:30:00,92.7,92.74,92.56,92.56,15724.0,90.678,90.7171,90.541,90.541,15724.0
2024-12-03 15:00:00,92.54,92.6,92.4,92.46,33365.0,90.5215,90.5802,90.3845,90.4432,33365.0
2024-12-03 15:30:00,92.47,92.48,91.78,91.8,134227.0,90.453,90.4628,89.7781,89.7976,134227.0
2024-12-04 09:30:00,91.94,92.84,91.47,92.33,71429.0,89.9346,90.8149,89.4748,90.3161,71429.0
2024-12-04 10:00:00,92.32,92.37,91.95,92.15,44312.0,90.3063,90.3552,89.9444,90.14,44312.0
2024-12-04 10:30:00,92.14,92.16,91.81,91.83,36598.0,90.1302,90.1498,89.8074,89.827,36598.0
2024-12-04 11:00:00,91.79,92.24,91.78,92.08,23055.0,89.7878,90.228,89.7781,90.0715,23055.0
2024-12-04 11:30:00,92.08,92.23,92.01,92.16,26368.0,90.0715,90.2182,90.003,90.1498,26368.0
2024-12-04 12:00:00,92.16,92.34,92.07,92.14,19542.0,90.1498,90.3258,90.0617,90.1302,19542.0
2024-12-04 12:30:00,92.13,92.32,92.09,92.27,13183.0,90.1204,90.3063,90.0813,90.2574,13183.0
2024-12-04 13:00:00,92.29,92.29,92.09,92.14,14628.0,90.2769,90.2769,90.0813,90.1302,14628.0
2024-12-04 13:30:00,92.11,92.17,91.97,92.07,22272.0,90.1009,90.1596,89.9639,90.0617,22272.0
2024-12-04 14:00:00,92.03,92.21,91.97,92.14,24352.0,90.0226,90.1987,89.9639,90.1302,24352.0
2024-12-04 14:30:00,92.16,92.25,92.12,92.15,25718.0,90.1498,90.2378,90.1106,90.14,25718.0
2024-12-04 15:00:00,92.16,92.38,92.14,92.2,29486.0,90.1498,90.365,90.1302,90.1889,29486.0
2024-12-04 15:30:00,92.19,92.46,92.13,92.42,102096.0,90.1791,90.4432,90.1204,90.4041,102096.0
2024-12-05 09:30:00,92.52,93.0,92.22,92.93,39143.0,90.5019,90.9714,90.2085,90.903,39143.0
2024-12-05 10:00:00,92.86,93.04,92.67,92.67,20665.0,90.8345,91.0106,90.6486,90.6486,20665.0
2024-12-05 10:30:00,92.59,92.71,92.43,92.55,15750.0,90.5704,90.6878,90.4139,90.5313,15750.0
2024-12-05 11:00:00,92.51,92.62,92.35,92.62,10026.0,90.4921,90.5997,90.3356,90.5997,10026.0
2024-12-05 11:30:00,92.62,92.68,92.52,92.53,11406.0,90.5997,90.6584,90.5019,90.5117,11406.0
2024-12-05 12:00:00,92.53,92.55,92.32,92.36,14598.0,90.5117,90.5313,90.3063,90.3454,14598.0
2024-12-05 12:30:00,92.34,92.66,92.34,92.62,9906.0,90.3258,90.6389,90.3258,90.5997,9906.0
2024-12-05 13:00:00,92.62,92.72,92.57,92.65,17802.0,90.5997,90.6976,90.5508,90.6291,17802.0
2024-12-05 13:30:00,92.65,92.84,92.59,92.82,20650.0,90.6291,90.8149,90.5704,90.7954,20650.0
2024-12-05 14:00:00,92.83,92.86,92.56,92.56,14834.0,90.8052,90.8345,90.541,90.541,14834.0
2024-12-05 14:30:00,92.55,92.58,92.43,92.5,26327.0,90.5313,90.5606,90.4139,90.4824,26327.0
2024-12-05 15:00:00,92.5,92.65,92.46,92.63,35338.0,90.4824,90.6291,90.4432,90.6095,35338.0
2024-12-05 15:30:00,92.64,92.89,92.21,92.27,197408.0,90.6193,90.8638,90.1987,90.2574,197408.0
2024-12-06 09:30:00,92.34,92.63,91.81,92.11,17461.0,90.3258,90.6095,89.8074,90.1009,17461.0
2024-12-06 10:00:00,92.18,92.18,91.77,91.96,10681.0,90.1693,90.1693,89.7683,89.9541,10681.0
2024-12-06 10:30:00,91.93,92.11,91.82,92.08,14670.0,89.9248,90.1009,89.8172,90.0715,14670.0
2024-12-06 11:00:00,92.08,92.18,91.95,91.98,14725.0,90.0715,90.1693,89.9444,89.9737,14725.0
2024-12-06 11:30:00,91.95,92.17,91.93,92.06,14300.0,89.9444,90.1596,89.9248,90.052,14300.0
2024-12-06 12:00:00,92.01,92.01,91.77,91.93,13341.0,90.003,90.003,89.7683,89.9248,13341.0
2024-12-06 12:30:00,91.89,91.9,91.72,91.82,15316.0,89.8857,89.8954,89.7194,89.8172,15316.0
2024-12-06 13:00:00,91.82,91.97,91.76,91.86,14065.0,89.8172,89.9639,89.7585,89.8563,14065.0
2024-12-06 13:30:00,91.86,92.16,91.81,92.13,17342.0,89.8563,90.1498,89.8074,90.1204,17342.0
2024-12-06 14:00:00,92.06,92.16,92.02,92.11,21946.0,90.052,90.1498,90.0128,90.1009,21946.0
2024-12-06 14:30:00,92.13,92.13,91.94,91.95,16479.0,90.1204,90.1204,89.9346,89.9444,16479.0
2024-12-06 15:00:00,91.95,92.08,91.89,92.04,21251.0,89.9444,90.0715,89.8857,90.0324,21251.0
2024-12-06 15:30:00,92.05,92.06,91.74,91.8,89588.0,90.0422,90.052,89.7389,89.7976,89588.0
2024-12-09 09:30:00,91.75,92.16,91.43,91.58,30931.0,89.7487,90.1498,89.4357,89.5824,30931.0
2024-12-09 10:00:00,91.58,91.65,91.02,91.25,15280.0,89.5824,89.6509,89.0346,89.2596,15280.0
2024-12-09 10:30:00,91.22,91.36,90.94,91.28,16556.0,89.2303,89.3672,88.9564,89.289,16556.0
2024-12-09 11:00:00,91.22,91.52,91.2,91.45,17494.0,89.2303,89.5237,89.2107,89.4553,17494.0
2024-12-09 11:30:00,91.47,91.59,91.37,91.41,24204.0,89.4748,89.5922,89.377,89.4161,24204.0
2024-12-09 12:00:00,91.37,91.41,91.24,91.25,24905.0,89.377,89.4161,89.2498,89.2596,24905.0
2024-12-09 12:30:00,91.26,91.3,91.16,91.22,19019.0,89.2694,89.3085,89.1716,89.2303,19019.0
2024-12-09 13:00:00,91.16,91.44,91.14,91.38,12107.0,89.1716,89.4455,89.152,89.3868,12107.0
2024-12-09 13:30:00,91.37,91.62,91.37,91.6,49685.0,89.377,89.6215,89.377,89.602,49685.0
2024-12-09 14:00:00,91.54,91.69,91.51,91.58,38299.0,89.5433,89.69,89.5139,89.5824,38299.0
2024-12-09 14:30:00,91.63,91.75,91.59,91.64,17941.0,89.6313,89.7487,89.5922,89.6411,17941.0
2024-12-09 15:00:00,91.65,91.69,91.5,91.56,30464.0,89.6509,89.69,89.5042,89.5629,30464.0
2024-12-09 15:30:00,91.56,91.56,91.09,91.17,171689.0,89.5629,89.5629,89.1031,89.1814,171689.0
2024-12-10 09:30:00,91.0,91.0,89.5,90.26,60666.0,89.0151,89.0151,87.5478,88.2912,60666.0
2024-12-10 10:00:00,90.26,90.47,90.0,90.43,16282.0,88.2912,88.4966,88.0369,88.4575,16282.0
2024-12-10 10:30:00,90.43,90.7,90.4,90.48,71720.0,88.4575,88.7216,88.4282,88.5064,71720.0
2024-12-10 11:00:00,90.46,90.96,90.46,90.95,45028.0,88.4869,88.9759,88.4869,88.9662,45028.0
2024-12-10 11:30:00,91.01,91.38,90.98,91.2,16578.0,89.0249,89.3868,88.9955,89.2107,16578.0
2024-12-10 12:00:00,91.25,91.46,91.12,91.26,15790.0,89.2596,89.465,89.1325,89.2694,15790.0
2024-12-10 12:30:00,91.25,91.25,90.9,91.06,16680.0,89.2596,89.2596,88.9173,89.0738,16680.0
2024-12-10 13:00:00,91.06,91.09,90.92,91.05,12781.0,89.0738,89.1031,88.9368,89.064,12781.0
2024-12-10 13:30:00,91.02,91.14,90.95,91.14,12719.0,89.0346,89.152,88.9662,89.152,12719.0
2024-12-10 14:00:00,91.15,91.37,91.07,91.27,15280.0,89.1618,89.377,89.0835,89.2792,15280.0
2024-12-10 14:30:00,91.32,91.7,91.32,91.67,36395.0,89.3281,89.6998,89.3281,89.6705,36395.0
2024-12-10 15:00:00,91.65,91.75,91.24,91.4,64816.0,89.6509,89.7487,89.2498,89.4063,64816.0
2024-12-10 15:30:00,91.38,91.44,90.81,91.25,200372.0,89.3868,89.4455,88.8292,89.2596,200372.0
2024-12-11 09:30:00,90.71,90.81,90.05,90.26,36093.0,89.3931,89.4916,88.7426,88.9496,36093.0
2024-12-11 10:00:00,90.07,90.2,89.88,90.09,13576.0,88.7623,88.8905,88.5751,88.7821,13576.0
2024-12-11 10:30:00,90.12,90.25,89.82,90.16,13524.0,88.8116,88.9397,88.516,88.851,13524.0
2024-12-11 11:00:00,90.14,90.14,89.69,89.82,15541.0,88.8313,88.8313,88.3879,88.516,15541.0
2024-12-11 11:30:00,89.82,90.06,89.73,90.0,20148.0,88.516,88.7525,88.4273,88.6934,20148.0
2024-12-11 12:00:00,90.0,90.06,89.88,89.89,26262.0,88.6934,88.7525,88.5751,88.585,26262.0
2024-12-11 12:30:00,89.81,89.91,89.69,89.81,16229.0,88.5061,88.6047,88.3879,88.5061,16229.0
2024-12-11 13:00:00,89.78,89.89,89.66,89.76,38272.0,88.4766,88.585,88.3583,88.4568,38272.0
2024-12-11 13:30:00,89.76,89.89,89.68,89.76,19852.0,88.4568,88.585,88.378,88.4568,19852.0
2024-12-11 14:00:00,89.73,89.93,89.68,89.79,35909.0,88.4273,88.6244,88.378,88.4864,35909.0
2024-12-11 14:30:00,89.8,89.91,89.73,89.86,28721.0,88.4963,88.6047,88.4273,88.5554,28721.0
2024-12-11 15:00:00,89.86,89.88,89.58,89.63,78871.0,88.5554,88.5751,88.2795,88.3287,78871.0
2024-12-11 15:30:00,89.63,89.96,89.58,89.82,210448.0,88.3287,88.6539,88.2795,88.516,210448.0
2024-12-12 09:30:00,90.19,90.31,89.66,90.31,24706.0,88.8806,88.9989,88.3583,88.9989,24706.0
2024-12-12 10:00:00,90.51,90.6,90.14,90.59,18604.0,89.196,89.2847,88.8313,89.2748,18604.0
2024-12-12 10:30:00,90.59,90.79,90.48,90.77,22440.0,89.2748,89.4719,89.1664,89.4522,22440.0
2024-12-12 11:00:00,90.73,90.96,90.66,90.89,44856.0,89.4128,89.6394,89.3438,89.5704,44856.0
2024-12-12 11:30:00,90.87,90.95,90.41,90.41,15147.0,89.5507,89.6296,89.0974,89.0974,15147.0
2024-12-12 12:00:00,90.38,90.39,89.97,90.05,12766.0,89.0678,89.0777,88.6638,88.7426,12766.0
2024-12-12 12:30:00,90.09,90.16,90.04,90.16,9888.0,88.7821,88.851,88.7328,88.851,9888.0
2024-12-12 13:00:00,90.17,90.28,90.08,90.15,11745.0,88.8609,88.9693,88.7722,88.8412,11745.0
2024-12-12 13:30:00,90.16,90.17,90.04,90.04,12693.0,88.851,88.8609,88.7328,88.7328,12693.0
2024-12-12 14:00:00,90.03,90.12,89.9,89.9,19765.0,88.7229,88.8116,88.5948,88.5948,19765.0
2024-12-12 14:30:00,89.92,90.01,89.77,89.8,31078.0,88.6145,88.7032,88.4667,88.4963,31078.0
2024-12-12 15:00:00,89.8,89.86,89.65,89.83,50190.0,88.4963,88.5554,88.3484,88.5258,50190.0
2024-12-12 15:30:00,89.83,89.9,89.67,89.82,185611.0,88.5258,88.5948,88.3682,88.516,185611.0
2024-12-13 09:30:00,89.64,89.79,89.4,89.42,19067.0,88.3386,88.4864,88.1021,88.1218,19067.0
2024-12-13 10:00:00,89.42,89.81,89.39,89.81,10131.0,88.1218,88.5061,88.0922,88.5061,10131.0
2024-12-13 10:30:00,89.76,90.08,89.69,90.04,12712.0,88.4568,88.7722,88.3879,88.7328,12712.0
2024-12-13 11:00:00,90.03,90.3,89.99,90.22,14599.0,88.7229,88.989,88.6835,88.9102,14599.0
2024-12-13 11:30:00,90.22,90.36,90.11,90.36,12108.0,88.9102,89.0481,88.8018,89.0481,12108.0
2024-12-13 12:00:00,90.29,90.3,90.08,90.24,22251.0,88.9792,88.989,88.7722,88.9299,22251.0
2024-12-13 12:30:00,90.25,90.25,89.89,89.91,15028.0,88.9397,88.9397,88.585,88.6047,15028.0
2024-12-13 13:00:00,89.93,90.02,89.83,89.98,9968.0,88.6244,88.7131,88.5258,88.6737,9968.0
2024-12-13 13:30:00,89.97,90.01,89.78,89.79,13017.0,88.6638,88.7032,88.4766,88.4864,13017.0
2024-12-13 14:00:00,89.79,89.9,89.72,89.74,10343.0,88.4864,88.5948,88.4174,88.4371,10343.0
2024-12-13 14:30:00,89.7,89.82,89.67,89.72,13041.0,88.3977,88.516,88.3682,88.4174,13041.0
2024-12-13 15:00:00,89.71,89.72,89.65,89.65,13856.0,88.4076,88.4174,88.3484,88.3484,13856.0
2024-12-13 15:30:00,89.64,89.93,89.58,89.83,138480.0,88.3386,88.6244,88.2795,88.5258,138480.0
2024-12-16 09:30:00,89.76,89.76,89.31,89.41,45920.0,88.4568,88.4568,88.0134,88.1119,45920.0
2024-12-16 10:00:00,89.46,89.48,89.11,89.39,17326.0,88.1612,88.1809,87.8163,88.0922,17326.0
2024-12-16 10:30:00,89.36,89.39,89.09,89.11,28010.0,88.0627,88.0922,87.7966,87.8163,28010.0
2024-12-16 11:00:00,89.13,89.31,89.04,89.16,16423.0,87.836,88.0134,87.7473,87.8656,16423.0
2024-12-16 11:30:00,89.21,89.5,89.2,89.41,26651.0,87.9148,88.2006,87.905,88.1119,26651.0
2024-12-16 12:00:00,89.38,89.49,89.31,89.36,20970.0,88.0824,88.1908,88.0134,88.0627,20970.0
2024-12-16 12:30:00,89.34,89.35,89.14,89.26,11869.0,88.0429,88.0528,87.8459,87.9641,11869.0
2024-12-16 13:00:00,89.22,89.62,89.09,89.58,35041.0,87.9247,88.3189,87.7966,88.2795,35041.0
2024-12-16 13:30:00,89.55,89.64,89.51,89.57,12958.0,88.2499,88.3386,88.2105,88.2696,12958.0
2024-12-16 14:00:00,89.56,89.6,89.09,89.12,24495.0,88.2598,88.2992,87.7966,87.8261,24495.0
2024-12-16 14:30:00,89.13,89.21,89.03,89.21,17649.0,87.836,87.9148,87.7374,87.9148,17649.0
2024-12-16 15:00:00,89.17,89.17,88.9,89.06,33064.0,87.8754,87.8754,87.6093,87.767,33064.0
2024-12-16 15:30:00,89.08,89.15,88.71,88.73,148581.0,87.7867,87.8557,87.4221,87.4418,148581.0
2024-12-17 09:30:00,88.01,88.92,88.01,88.92,21169.0,86.7323,87.629,86.7323,87.629,21169.0
2024-12-17 10:00:00,88.94,89.04,88.66,89.01,28398.0,87.6488,87.7473,87.3728,87.7177,28398.0
2024-12-17 10:30:00,88.97,89.2,88.78,89.08,26303.0,87.6783,87.905,87.4911,87.7867,26303.0
2024-12-17 11:00:00,89.05,89.07,88.74,88.74,19922.0,87.7572,87.7769,87.4517,87.4517,19922.0
2024-12-17 11:30:00,88.74,88.77,88.52,88.73,66929.0,87.4517,87.4812,87.2349,87.4418,66929.0
2024-12-17 12:00:00,88.78,88.85,88.44,88.55,21795.0,87.4911,87.5601,87.156,87.2644,21795.0
2024-12-17 12:30:00,88.58,88.66,88.45,88.59,42311.0,87.294,87.3728,87.1659,87.3038,42311.0
2024-12-17 13:00:00,88.64,88.65,88.33,88.42,13208.0,87.3531,87.363,87.0476,87.1363,13208.0
2024-12-17 13:30:00,88.46,88.49,88.28,88.31,18834.0,87.1757,87.2053,86.9983,87.0279,18834.0
2024-12-17 14:00:00,88.31,88.37,88.23,88.31,24855.0,87.0279,87.087,86.9491,87.0279,24855.0
2024-12-17 14:30:00,88.32,88.42,88.1,88.28,32087.0,87.0378,87.1363,86.8209,86.9983,32087.0
2024-12-17 15:00:00,88.27,88.33,88.18,88.25,44546.0,86.9885,87.0476,86.8998,86.9688,44546.0
2024-12-17 15:30:00,88.27,88.73,88.21,88.69,165304.0,86.9885,87.4418,86.9294,87.4024,165304.0
2024-12-18 09:30:00,88.47,88.78,88.31,88.76,41100.0,87.1856,87.4911,87.0279,87.4714,41100.0
2024-12-18 10:00:00,88.7,88.94,88.58,88.78,125506.0,87.4122,87.6488,87.294,87.4911,125506.0
2024-12-18 10:30:00,88.8,88.83,88.6,88.75,69011.0,87.5108,87.5404,87.3137,87.4615,69011.0
2024-12-18 11:00:00,88.74,88.74,88.46,88.46,56812.0,87.4517,87.4517,87.1757,87.1757,56812.0
2024-12-18 11:30:00,88.45,88.49,88.36,88.39,31504.0,87.1659,87.2053,87.0772,87.1067,31504.0
2024-12-18 12:00:00,88.38,88.49,88.24,88.31,61799.0,87.0969,87.2053,86.9589,87.0279,61799.0
2024-12-18 12:30:00,88.3,88.38,88.2,88.32,36957.0,87.018,87.0969,86.9195,87.0378,36957.0
2024-12-18 13:00:00,88.3,88.32,88.01,88.02,29854.0,87.018,87.0378,86.7323,86.7421,29854.0
2024-12-18 13:30:00,88.02,88.31,87.98,88.16,62174.0,86.7421,87.0279,86.7027,86.8801,62174.0
2024-12-18 14:00:00,88.12,88.15,87.28,87.38,83160.0,86.8407,86.8702,86.0129,86.1114,83160.0
2024-12-18 14:30:00,87.39,87.42,86.95,87.0,65768.0,86.1213,86.1508,85.6876,85.7369,65768.0
2024-12-18 15:00:00,87.01,88.23,87.01,88.05,140136.0,85.7468,86.9491,85.7468,86.7717,140136.0
2024-12-18 15:30:00,88.04,88.17,86.91,86.92,441099.0,86.7618,86.8899,85.6482,85.6581,441099.0
2024-12-19 09:30:00,86.92,87.64,86.4,87.31,86002.0,85.6581,86.3676,85.1456,86.0424,86002.0
2024-12-19 10:00:00,87.25,87.5,87.12,87.42,54178.0,85.9833,86.2297,85.8552,86.1508,54178.0
2024-12-19 10:30:00,87.42,87.77,87.35,87.67,69960.0,86.1508,86.4957,86.0818,86.3972,69960.0
2024-12-19 11:00:00,87.61,87.63,87.32,87.54,74454.0,86.3381,86.3578,86.0523,86.2691,74454.0
2024-12-19 11:30:00,87.54,87.54,87.29,87.33,42840.0,86.2691,86.2691,86.0227,86.0621,42840.0
2024-12-19 12:00:00,87.35,88.02,87.31,88.02,43849.0,86.0818,86.7421,86.0424,86.7421,43849.0
2024-12-19 12:30:00,87.93,88.56,87.78,88.43,50143.0,86.6534,87.2743,86.5056,87.1462,50143.0
2024-12-19 13:00:00,88.45,90.01,88.39,89.55,299894.0,87.1659,88.7032,87.1067,88.2499,299894.0
2024-12-19 13:30:00,89.55,89.87,89.5,89.63,175836.0,88.2499,88.5653,88.2006,88.3287,175836.0
2024-12-19 14:00:00,89.62,89.72,89.28,89.55,96581.0,88.3189,88.4174,87.9838,88.2499,96581.0
2024-12-19 14:30:00,89.59,89.72,89.39,89.44,108283.0,88.2893,88.4174,88.0922,88.1415,108283.0
2024-12-19 15:00:00,89.43,89.66,89.15,89.23,316296.0,88.1316,88.3583,87.8557,87.9345,316296.0
2024-12-19 15:30:00,89.21,89.48,88.57,88.58,268070.0,87.9148,88.1809,87.2841,87.294,268070.0
2024-12-20 09:30:00,88.37,88.85,87.88,88.52,379748.0,87.087,87.5601,86.6041,87.2349,379748.0
2024-12-20 10:00:00,88.59,88.66,88.07,88.39,60687.0,87.3038,87.3728,86.7914,87.1067,60687.0
2024-12-20 10:30:00,88.39,88.7,88.27,88.3,52149.0,87.1067,87.4122,86.9885,87.018,52149.0
2024-12-20 11:00:00,88.3,88.72,88.16,88.69,44560.0,87.018,87.4319,86.8801,87.4024,44560.0
2024-12-20 11:30:00,88.69,89.05,88.55,89.03,63214.0,87.4024,87.7572,87.2644,87.7374,63214.0
2024-12-20 12:00:00,89.02,89.13,88.84,89.08,41260.0,87.7276,87.836,87.5502,87.7867,41260.0
2024-12-20 12:30:00,89.06,89.18,88.9,89.0,29406.0,87.767,87.8853,87.6093,87.7079,29406.0
2024-12-20 13:00:00,88.99,88.99,88.7,88.79,30630.0,87.698,87.698,87.4122,87.5009,30630.0
2024-12-20 13:30:00,88.81,88.9,88.61,88.66,33116.0,87.5206,87.6093,87.3235,87.3728,33116.0
2024-12-20 14:00:00,88.65,88.89,88.64,88.89,27821.0,87.363,87.5995,87.3531,87.5995,27821.0
2024-12-20 14:30:00,88.88,89.0,88.64,88.73,48353.0,87.5896,87.7079,87.3531,87.4418,48353.0
2024-12-20 15:00:00,88.74,88.92,88.62,88.83,82630.0,87.4517,87.629,87.3334,87.5404,82630.0
2024-12-20 15:30:00,88.85,89.32,88.63,89.29,332583.0,87.5601,88.0232,87.3433,87.9937,332583.0
2024-12-23 09:30:00,88.97,89.03,88.23,88.26,23344.0,87.6783,87.7374,86.9491,86.9786,23344.0
2024-12-23 10:00:00,88.26,88.88,88.18,88.88,14766.0,86.9786,87.5896,86.8998,87.5896,14766.0
2024-12-23 10:30:00,88.89,88.89,88.69,88.75,10697.0,87.5995,87.5995,87.4024,87.4615,10697.0
2024-12-23 11:00:00,88.74,89.11,88.67,89.03,13647.0,87.4517,87.8163,87.3827,87.7374,13647.0
2024-12-23 11:30:00,89.03,89.23,88.97,89.21,7898.0,87.7374,87.9345,87.6783,87.9148,7898.0
2024-12-23 12:00:00,89.25,89.25,89.04,89.21,10860.0,87.9543,87.9543,87.7473,87.9148,10860.0
2024-12-23 12:30:00,89.22,89.26,89.09,89.2,11170.0,87.9247,87.9641,87.7966,87.905,11170.0
2024-12-23 13:00:00,89.16,89.38,89.05,89.38,12449.0,87.8656,88.0824,87.7572,88.0824,12449.0
2024-12-23 13:30:00,89.37,89.44,89.19,89.35,36708.0,88.0725,88.1415,87.8951,88.0528,36708.0
2024-12-23 14:00:00,89.35,89.5,89.31,89.46,14269.0,88.0528,88.2006,88.0134,88.1612,14269.0
2024-12-23 14:30:00,89.48,89.52,89.27,89.4,13189.0,88.1809,88.2203,87.974,88.1021,13189.0
2024-12-23 15:00:00,89.42,89.59,89.33,89.46,32615.0,88.1218,88.2893,88.0331,88.1612,32615.0
2024-12-23 15:30:00,89.47,89.86,89.45,89.68,124020.0,88.1711,88.5554,88.1514,88.378,124020.0
2024-12-24 09:30:00,89.58,90.18,89.34,90.08,27693.0,88.2795,88.8708,88.0429,88.7722,27693.0
2024-12-24 10:00:00,90.04,90.26,90.04,90.15,13777.0,88.7328,88.9496,88.7328,88.8412,13777.0
2024-12-24 10:30:00,90.13,90.61,90.11,90.48,25049.0,88.8215,89.2945,88.8018,89.1664,25049.0
2024-12-24 11:00:00,90.48,90.56,90.38,90.46,17173.0,89.1664,89.2452,89.0678,89.1467,17173.0
2024-12-24 11:30:00,90.49,90.62,90.43,90.51,21865.0,89.1763,89.3044,89.1171,89.196,21865.0
2024-12-24 12:00:00,90.5,90.79,90.5,90.76,28432.0,89.1861,89.4719,89.1861,89.4423,28432.0
2024-12-24 12:30:00,90.73,90.9,90.59,90.88,99975.0,89.4128,89.5803,89.2748,89.5606,99975.0
2024-12-26 09:30:00,90.51,91.1,90.29,90.91,16511.0,89.196,89.7774,88.9792,89.5902,16511.0
2024-12-26 10:00:00,90.83,91.02,90.77,90.82,15990.0,89.5113,89.6986,89.4522,89.5015,15990.0
2024-12-26 10:30:00,90.82,90.83,90.53,90.76,19444.0,89.5015,89.5113,89.2157,89.4423,19444.0
2024-12-26 11:00:00,90.75,90.87,90.72,90.8,11918.0,89.4325,89.5507,89.4029,89.4818,11918.0
2024-12-26 11:30:00,90.76,90.89,90.73,90.73,14803.0,89.4423,89.5704,89.4128,89.4128,14803.0
2024-12-26 12:00:00,90.76,90.83,90.7,90.82,13248.0,89.4423,89.5113,89.3832,89.5015,13248.0
2024-12-26 12:30:00,90.84,90.88,90.66,90.69,8140.0,89.5212,89.5606,89.3438,89.3733,8140.0
2024-12-26 13:00:00,90.71,90.74,90.56,90.67,9039.0,89.3931,89.4226,89.2452,89.3536,9039.0
2024-12-26 13:30:00,90.64,90.7,90.5,90.7,9854.0,89.3241,89.3832,89.1861,89.3832,9854.0
2024-12-26 14:00:00,90.7,90.71,90.49,90.49,15840.0,89.3832,89.3931,89.1763,89.1763,15840.0
2024-12-26 14:30:00,90.52,90.54,90.45,90.49,15834.0,89.2058,89.2255,89.1368,89.1763,15834.0
2024-12-26 15:00:00,90.48,90.5,90.31,90.36,26565.0,89.1664,89.1861,88.9989,89.0481,26565.0
2024-12-26 15:30:00,90.37,90.8,90.23,90.7,160964.0,89.058,89.4818,88.92,89.3832,160964.0
2024-12-27 09:30:00,89.95,90.84,89.89,90.84,31960.0,88.6441,89.5212,88.585,89.5212,31960.0
2024-12-27 10:00:00,90.83,90.85,90.53,90.56,21056.0,89.5113,89.531,89.2157,89.2452,21056.0
2024-12-27 10:30:00,90.55,90.78,90.52,90.55,17151.0,89.2354,89.462,89.2058,89.2354,17151.0
2024-12-27 11:00:00,90.51,90.56,90.27,90.52,15952.0,89.196,89.2452,88.9594,89.2058,15952.0
2024-12-27 11:30:00,90.51,90.6,90.16,90.18,12276.0,89.196,89.2847,88.851,88.8708,12276.0
2024-12-27 12:00:00,90.18,90.24,90.04,90.2,15413.0,88.8708,88.9299,88.7328,88.8905,15413.0
2024-12-27 12:30:00,90.16,90.23,90.02,90.13,14147.0,88.851,88.92,88.7131,88.8215,14147.0
2024-12-27 13:00:00,90.13,90.25,90.12,90.25,12500.0,88.8215,88.9397,88.8116,88.9397,12500.0
2024-12-27 13:30:00,90.2,90.28,90.08,90.1,13308.0,88.8905,88.9693,88.7722,88.7919,13308.0
2024-12-27 14:00:00,90.1,90.4,90.1,90.36,17894.0,88.7919,89.0876,88.7919,89.0481,17894.0
2024-12-27 14:30:00,90.36,90.49,90.29,90.44,24691.0,89.0481,89.1763,88.9792,89.127,24691.0
2024-12-27 15:00:00,90.45,90.49,90.12,90.19,25418.0,89.1368,89.1763,88.8116,88.8806,25418.0
2024-12-27 15:30:00,90.14,90.36,89.99,90.13,197095.0,88.8313,89.0481,88.6835,88.8215,197095.0
2024-12-30 09:30:00,89.77,89.85,89.26,89.41,22629.0,88.4667,88.5455,87.9641,88.1119,22629.0
2024-12-30 10:00:00,89.4,89.4,89.01,89.11,29070.0,88.1021,88.1021,87.7177,87.8163,29070.0
2024-12-30 10:30:00,89.13,89.25,88.93,88.97,17729.0,87.836,87.9543,87.6389,87.6783,17729.0
2024-12-30 11:00:00,89.01,89.3,88.95,89.17,20040.0,87.7177,88.0035,87.6586,87.8754,20040.0
2024-12-30 11:30:00,89.19,89.42,89.18,89.36,12847.0,87.8951,88.1218,87.8853,88.0627,12847.0
2024-12-30 12:00:00,89.33,89.65,89.32,89.61,15246.0,88.0331,88.3484,88.0232,88.309,15246.0
2024-12-30 12:30:00,89.58,89.7,89.53,89.66,15125.0,88.2795,88.3977,88.2302,88.3583,15125.0
2024-12-30 13:00:00,89.62,89.77,89.49,89.62,23813.0,88.3189,88.4667,88.1908,88.3189,23813.0
2024-12-30 13:30:00,89.65,89.75,89.59,89.68,13328.0,88.3484,88.447,88.2893,88.378,13328.0
2024-12-30 14:00:00,89.73,89.8,89.51,89.67,15015.0,88.4273,88.4963,88.2105,88.3682,15015.0
2024-12-30 14:30:00,89.63,89.79,89.56,89.79,15546.0,88.3287,88.4864,88.2598,88.4864,15546.0
2024-12-30 15:00:00,89.75,89.84,89.52,89.67,28372.0,88.447,88.5357,88.2203,88.3682,28372.0
2024-12-30 15:30:00,89.7,89.8,89.56,89.6,196507.0,88.3977,88.4963,88.2598,88.2992,196507.0
2024-12-31 09:30:00,90.0,90.16,89.42,89.62,117692.0,88.6934,88.851,88.1218,88.3189,117692.0
2024-12-31 10:00:00,89.62,89.87,89.38,89.38,31580.0,88.3189,88.5653,88.0824,88.0824,31580.0
2024-12-31 10:30:00,89.38,89.45,89.22,89.3,24778.0,88.0824,88.1514,87.9247,88.0035,24778.0
2024-12-31 11:00:00,89.3,89.32,89.04,89.09,22884.0,88.0035,88.0232,87.7473,87.7966,22884.0
2024-12-31 11:30:00,89.1,89.1,88.74,88.77,20146.0,87.8064,87.8064,87.4517,87.4812,20146.0
2024-12-31 12:00:00,88.74,89.09,88.72,89.0,20823.0,87.4517,87.7966,87.4319,87.7079,20823.0
2024-12-31 12:30:00,88.96,89.08,88.86,89.06,16854.0,87.6685,87.7867,87.5699,87.767,16854.0
2024-12-31 13:00:00,89.08,89.12,88.76,88.88,29920.0,87.7867,87.8261,87.4714,87.5896,29920.0
2024-12-31 13:30:00,88.88,89.12,88.85,88.88,14633.0,87.5896,87.8261,87.5601,87.5896,14633.0
2024-12-31 14:00:00,88.88,89.03,88.77,88.9,26118.0,87.5896,87.7374,87.4812,87.6093,26118.0
2024-12-31 14:30:00,88.87,88.98,88.84,88.98,24144.0,87.5798,87.6882,87.5502,87.6882,24144.0
2024-12-31 15:00:00,88.95,88.98,88.75,88.91,37084.0,87.6586,87.6882,87.4615,87.6192,37084.0
2024-12-31 15:30:00,88.9,89.19,88.81,89.17,218065.0,87.6093,87.8951,87.5206,87.8754,218065.0
2025-01-02 09:30:00,89.96,90.06,89.44,89.62,21511.0,88.6539,88.7525,88.1415,88.3189,21511.0
2025-01-02 10:00:00,89.61,89.85,89.57,89.84,16215.0,88.309,88.5455,88.2696,88.5357,16215.0
2025-01-02 10:30:00,89.85,89.98,89.75,89.76,11666.0,88.5455,88.6737,88.447,88.4568,11666.0
2025-01-02 11:00:00,89.76,89.76,89.29,89.4,23429.0,88.4568,88.4568,87.9937,88.1021,23429.0
2025-01-02 11:30:00,89.39,89.52,89.25,89.45,31501.0,88.0922,88.2203,87.9543,88.1514,31501.0
2025-01-02 12:00:00,89.51,89.58,89.3,89.33,23781.0,88.2105,88.2795,88.0035,88.0331,23781.0
2025-01-02 12:30:00,89.33,89.4,89.15,89.37,17766.0,88.0331,88.1021,87.8557,88.0725,17766.0
2025-01-02 13:00:00,89.35,89.37,89.12,89.15,35906.0,88.0528,88.0725,87.8261,87.8557,35906.0
2025-01-02 13:30:00,89.13,89.13,88.79,88.92,18207.0,87.836,87.836,87.5009,87.629,18207.0
2025-01-02 14:00:00,88.95,88.98,88.73,88.86,38249.0,87.6586,87.6882,87.4418,87.5699,38249.0
2025-01-02 14:30:00,88.86,88.94,88.68,88.81,28183.0,87.5699,87.6488,87.3925,87.5206,28183.0
2025-01-02 15:00:00,88.82,89.12,88.79,88.96,37168.0,87.5305,87.8261,87.5009,87.6685,37168.0
2025-01-02 15:30:00,88.97,89.12,88.85,89.05,170540.0,87.6783,87.8261,87.5601,87.7572,170540.0
2025-01-03 09:30:00,89.05,89.24,88.77,89.24,29386.0,87.7572,87.9444,87.4812,87.9444,29386.0
2025-01-03 10:00:00,89.24,89.74,89.19,89.69,109618.0,87.9444,88.4371,87.8951,88.3879,109618.0
2025-01-03 10:30:00,89.69,89.8,89.58,89.73,31511.0,88.3879,88.4963,88.2795,88.4273,31511.0
2025-01-03 11:00:00,89.74,89.77,89.47,89.55,25519.0,88.4371,88.4667,88.1711,88.2499,25519.0
2025-01-03 11:30:00,89.56,89.66,89.44,89.46,28716.0,88.2598,88.3583,88.1415,88.1612,28716.0
2025-01-03 12:00:00,89.42,89.46,89.28,89.29,35101.0,88.1218,88.1612,87.9838,87.9937,35101.0
2025-01-03 12:30:00,89.29,89.3,89.06,89.07,33921.0,87.9937,88.0035,87.767,87.7769,33921.0
2025-01-03 13:00:00,89.09,89.13,88.96,89.0,24791.0,87.7966,87.836,87.6685,87.7079,24791.0
2025-01-03 13:30:00,89.0,89.05,88.77,89.05,47711.0,87.7079,87.7572,87.4812,87.7572,47711.0
2025-01-03 14:00:00,89.01,89.23,88.91,89.22,32711.0,87.7177,87.9345,87.6192,87.9247,32711.0
2025-01-03 14:30:00,89.19,89.34,89.11,89.29,78032.0,87.8951,88.0429,87.8163,87.9937,78032.0
2025-01-03 15:00:00,89.24,89.26,89.12,89.14,21146.0,87.9444,87.9641,87.8261,87.8459,21146.0
2025-01-03 15:30:00,89.12,89.18,88.83,88.85,111435.0,87.8261,87.8853,87.5404,87.5601,111435.0
2025-01-06 09:30:00,88.45,88.68,87.27,87.56,47635.0,87.1659,87.3925,86.003,86.2888,47635.0
2025-01-06 10:00:00,87.53,87.78,86.88,86.94,37212.0,86.2592,86.5056,85.6187,85.6778,37212.0
2025-01-06 10:30:00,87.01,87.48,86.81,87.48,29013.0,85.7468,86.21,85.5497,86.21,29013.0
2025-01-06 11:00:00,87.48,87.48,87.09,87.34,12559.0,86.21,86.21,85.8256,86.072,12559.0
2025-01-06 11:30:00,87.35,87.58,87.32,87.56,24663.0,86.0818,86.3085,86.0523,86.2888,24663.0
2025-01-06 12:00:00,87.56,87.69,87.47,87.58,47539.0,86.2888,86.4169,86.2001,86.3085,47539.0
2025-01-06 12:30:00,87.56,87.9,87.53,87.9,36840.0,86.2888,86.6239,86.2592,86.6239,36840.0
2025-01-06 13:00:00,87.89,87.89,87.67,87.84,45691.0,86.614,86.614,86.3972,86.5647,45691.0
2025-01-06 13:30:00,87.8,87.85,87.63,87.71,24324.0,86.5253,86.5746,86.3578,86.4366,24324.0
2025-01-06 14:00:00,87.68,87.74,87.4,87.62,29147.0,86.407,86.4662,86.1311,86.3479,29147.0
2025-01-06 14:30:00,87.6,87.66,87.28,87.36,28713.0,86.3282,86.3873,86.0129,86.0917,28713.0
2025-01-06 15:00:00,87.36,87.45,87.14,87.15,15978.0,86.0917,86.1804,85.8749,85.8847,15978.0
2025-01-06 15:30:00,87.15,87.18,86.81,86.88,162440.0,85.8847,85.9143,85.5497,85.6187,162440.0
2025-01-07 09:30:00,87.11,88.24,87.03,88.17,33821.0,85.8453,86.9589,85.7665,86.8899,33821.0
2025-01-07 10:00:00,88.14,88.22,87.73,88.0,59192.0,86.8604,86.9392,86.4563,86.7224,59192.0
2025-01-07 10:30:00,88.0,88.47,87.97,88.22,43204.0,86.7224,87.1856,86.6928,86.9392,43204.0
2025-01-07 11:00:00,88.23,88.27,87.65,87.8,53224.0,86.9491,86.9885,86.3775,86.5253,53224.0
2025-01-07 11:30:00,87.81,87.93,87.47,87.5,47811.0,86.5352,86.6534,86.2001,86.2297,47811.0
2025-01-07 12:00:00,87.54,87.75,87.54,87.63,27079.0,86.2691,86.476,86.2691,86.3578,27079.0
2025-01-07 12:30:00,87.65,87.78,87.48,87.72,22368.0,86.3775,86.5056,86.21,86.4465,22368.0
2025-01-07 13:00:00,87.75,87.89,87.73,87.81,32002.0,86.476,86.614,86.4563,86.5352,32002.0
2025-01-07 13:30:00,87.81,87.93,87.74,87.9,54287.0,86.5352,86.6534,86.4662,86.6239,54287.0
2025-01-07 14:00:00,87.87,88.0,87.83,87.94,42402.0,86.5943,86.7224,86.5549,86.6633,42402.0
2025-01-07 14:30:00,87.94,88.12,87.9,87.96,62189.0,86.6633,86.8407,86.6239,86.683,62189.0
2025-01-07 15:00:00,87.94,88.11,87.82,87.91,51483.0,86.6633,86.8308,86.545,86.6337,51483.0
2025-01-07 15:30:00,87.92,88.01,87.77,88.01,237381.0,86.6436,86.7323,86.4957,86.7323,237381.0
2025-01-08 09:30:00,87.75,88.07,87.31,87.44,25805.0,86.476,86.7914,86.0424,86.1705,25805.0
2025-01-08 10:00:00,87.44,88.02,87.35,87.83,22625.0,86.1705,86.7421,86.0818,86.5549,22625.0
2025-01-08 10:30:00,87.77,88.18,87.76,88.09,16577.0,86.4957,86.8998,86.4859,86.8111,16577.0
2025-01-08 11:00:00,88.1,88.42,88.06,88.36,16025.0,86.8209,87.1363,86.7815,87.0772,16025.0
2025-01-08 11:30:00,88.37,88.64,88.37,88.54,28569.0,87.087,87.3531,87.087,87.2546,28569.0
2025-01-08 12:00:00,88.56,88.6,88.21,88.28,9988.0,87.2743,87.3137,86.9294,86.9983,9988.0
2025-01-08 12:30:00,88.28,88.29,88.06,88.29,23492.0,86.9983,87.0082,86.7815,87.0082,23492.0
2025-01-08 13:00:00,88.27,88.5,88.09,88.2,37377.0,86.9885,87.2151,86.8111,86.9195,37377.0
2025-01-08 13:30:00,88.22,88.3,87.96,87.98,48625.0,86.9392,87.018,86.683,86.7027,48625.0
2025-01-08 14:00:00,87.95,88.48,87.94,88.48,76545.0,86.6731,87.1954,86.6633,87.1954,76545.0
2025-01-08 14:30:00,88.48,88.63,88.42,88.54,51438.0,87.1954,87.3433,87.1363,87.2546,51438.0
2025-01-08 15:00:00,88.54,88.84,88.53,88.79,54517.0,87.2546,87.5502,87.2447,87.5009,54517.0
2025-01-08 15:30:00,88.8,89.29,88.67,89.23,183971.0,87.5108,87.9937,87.3827,87.9345,183971.0
2025-01-10 09:30:00,88.69,89.18,88.17,88.89,76845.0,87.4024,87.8853,86.8899,87.5995,76845.0
2025-01-10 10:00:00,88.83,89.0,88.35,88.35,38196.0,87.5404,87.7079,87.0673,87.0673,38196.0
2025-01-10 10:30:00,88.33,88.56,88.16,88.55,47072.0,87.0476,87.2743,86.8801,87.2644,47072.0
2025-01-10 11:00:00,88.5,88.5,87.99,88.07,25534.0,87.2151,87.2151,86.7125,86.7914,25534.0
2025-01-10 11:30:00,87.96,88.42,87.9,88.3,29363.0,86.683,87.1363,86.6239,87.018,29363.0
2025-01-10 12:00:00,88.35,88.37,87.99,88.23,23160.0,87.0673,87.087,86.7125,86.9491,23160.0
2025-01-10 12:30:00,88.24,88.45,88.17,88.45,19592.0,86.9589,87.1659,86.8899,87.1659,19592.0
2025-01-10 13:00:00,88.42,88.68,88.34,88.56,28252.0,87.1363,87.3925,87.0575,87.2743,28252.0
2025-01-10 13:30:00,88.53,88.64,88.41,88.59,19936.0,87.2447,87.3531,87.1264,87.3038,19936.0
2025-01-10 14:00:00,88.56,88.59,88.28,88.31,22833.0,87.2743,87.3038,86.9983,87.0279,22833.0
2025-01-10 14:30:00,88.31,88.32,88.09,88.27,31634.0,87.0279,87.0378,86.8111,86.9885,31634.0
2025-01-10 15:00:00,88.25,88.37,88.11,88.28,44734.0,86.9688,87.087,86.8308,86.9983,44734.0
2025-01-10 15:30:00,88.25,88.33,88.01,88.05,153098.0,86.9688,87.0476,86.7323,86.7717,153098.0
2025-01-13 09:30:00,88.18,88.39,87.55,87.92,52969.0,86.8998,87.1067,86.2789,86.6436,52969.0
2025-01-13 10:00:00,88.01,88.15,87.67,87.89,22499.0,86.7323,86.8702,86.3972,86.614,22499.0
2025-01-13 10:30:00,87.96,88.04,87.8,87.97,25972.0,86.683,86.7618,86.5253,86.6928,25972.0
2025-01-13 11:00:00,87.92,87.93,87.66,87.87,38864.0,86.6436,86.6534,86.3873,86.5943,38864.0
2025-01-13 11:30:00,87.83,87.93,87.67,87.74,19188.0,86.5549,86.6534,86.3972,86.4662,19188.0
2025-01-13 12:00:00,87.77,88.23,87.77,88.13,27770.0,86.4957,86.9491,86.4957,86.8505,27770.0
2025-01-13 12:30:00,88.15,88.45,88.06,88.44,14172.0,86.8702,87.1659,86.7815,87.156,14172.0
2025-01-13 13:00:00,88.44,88.58,88.33,88.58,14637.0,87.156,87.294,87.0476,87.294,14637.0
2025-01-13 13:30:00,88.61,88.64,88.47,88.57,21789.0,87.3235,87.3531,87.1856,87.2841,21789.0
2025-01-13 14:00:00,88.57,88.68,88.42,88.64,21082.0,87.2841,87.3925,87.1363,87.3531,21082.0
2025-01-13 14:30:00,88.6,88.62,88.47,88.58,16366.0,87.3137,87.3334,87.1856,87.294,16366.0
2025-01-13 15:00:00,88.56,88.88,88.48,88.76,45554.0,87.2743,87.5896,87.1954,87.4714,45554.0
2025-01-13 15:30:00,88.76,88.95,88.68,88.82,133014.0,87.4714,87.6586,87.3925,87.5305,133014.0
2025-01-14 09:30:00,88.8,89.19,88.74,89.12,13311.0,87.5108,87.8951,87.4517,87.8261,13311.0
2025-01-14 10:00:00,89.03,89.34,88.89,89.15,16844.0,87.7374,88.0429,87.5995,87.8557,16844.0
2025-01-14 10:30:00,89.22,89.65,89.19,89.4,22635.0,87.9247,88.3484,87.8951,88.1021,22635.0
2025-01-14 11:00:00,89.34,89.38,89.11,89.32,25048.0,88.0429,88.0824,87.8163,88.0232,25048.0
2025-01-14 11:30:00,89.31,89.38,89.07,89.12,14160.0,88.0134,88.0824,87.7769,87.8261,14160.0
2025-01-14 12:00:00,89.09,89.3,89.09,89.27,12886.0,87.7966,88.0035,87.7966,87.974,12886.0
2025-01-14 12:30:00,89.22,89.46,89.13,89.41,10655.0,87.9247,88.1612,87.836,88.1119,10655.0
2025-01-14 13:00:00,89.41,89.62,89.4,89.6,8321.0,88.1119,88.3189,88.1021,88.2992,8321.0
2025-01-14 13:30:00,89.58,89.83,89.56,89.8,22842.0,88.2795,88.5258,88.2598,88.4963,22842.0
2025-01-14 14:00:00,89.78,89.8,89.67,89.74,20080.0,88.4766,88.4963,88.3682,88.4371,20080.0
2025-01-14 14:30:00,89.7,89.89,89.7,89.75,18144.0,88.3977,88.585,88.3977,88.447,18144.0
2025-01-14 15:00:00,89.77,89.93,89.68,89.79,29245.0,88.4667,88.6244,88.378,88.4864,29245.0
2025-01-14 15:30:00,89.79,89.88,89.34,89.39,199539.0,88.4864,88.5751,88.0429,88.0922,199539.0
2025-01-15 09:30:00,90.34,91.5,90.26,91.31,95621.0,89.0284,90.1716,88.9496,89.9843,95621.0
2025-01-15 10:00:00,91.25,91.25,90.72,90.72,52072.0,89.9252,89.9252,89.4029,89.4029,52072.0
2025-01-15 10:30:00,90.71,90.78,90.35,90.59,16372.0,89.3931,89.462,89.0383,89.2748,16372.0
2025-01-15 11:00:00,90.55,90.61,90.37,90.42,11577.0,89.2354,89.2945,89.058,89.1073,11577.0
2025-01-15 11:30:00,90.34,90.44,90.26,90.4,17468.0,89.0284,89.127,88.9496,89.0876,17468.0
2025-01-15 12:00:00,90.43,90.57,90.33,90.55,20733.0,89.1171,89.2551,89.0186,89.2354,20733.0
2025-01-15 12:30:00,90.53,90.53,90.28,90.31,12835.0,89.2157,89.2157,88.9693,88.9989,12835.0
2025-01-15 13:00:00,90.32,90.4,90.29,90.3,11401.0,89.0087,89.0876,88.9792,88.989,11401.0
2025-01-15 13:30:00,90.33,90.54,90.32,90.5,20049.0,89.0186,89.2255,89.0087,89.1861,20049.0
2025-01-15 14:00:00,90.48,90.73,90.43,90.73,30410.0,89.1664,89.4128,89.1171,89.4128,30410.0
2025-01-15 14:30:00,90.71,90.88,90.67,90.84,33198.0,89.3931,89.5606,89.3536,89.5212,33198.0
2025-01-15 15:00:00,90.84,91.17,90.82,91.09,77495.0,89.5212,89.8464,89.5015,89.7675,77495.0
2025-01-15 15:30:00,91.09,91.18,90.87,91.11,242725.0,89.7675,89.8562,89.5507,89.7872,242725.0
2025-01-16 09:30:00,90.98,91.75,90.84,91.6,19668.0,89.6591,90.418,89.5212,90.2701,19668.0
2025-01-16 10:00:00,91.63,91.77,91.37,91.66,9682.0,90.2997,90.4377,90.0435,90.3293,9682.0
2025-01-16 10:30:00,91.66,92.36,91.58,92.32,22430.0,90.3293,91.0191,90.2504,90.9797,22430.0
2025-01-16 11:00:00,92.35,92.75,92.26,92.66,24274.0,91.0092,91.4034,90.9206,91.3147,24274.0
2025-01-16 11:30:00,92.64,92.95,92.61,92.92,22968.0,91.295,91.6005,91.2655,91.571,22968.0
2025-01-16 12:00:00,92.92,93.17,92.88,92.99,29361.0,91.571,91.8173,91.5316,91.64,29361.0
2025-01-16 12:30:00,93.0,93.07,92.88,92.91,21939.0,91.6498,91.7188,91.5316,91.5611,21939.0
2025-01-16 13:00:00,92.95,93.28,92.95,93.23,28157.0,91.6005,91.9257,91.6005,91.8765,28157.0
2025-01-16 13:30:00,93.23,93.28,92.89,93.01,38782.0,91.8765,91.9257,91.5414,91.6597,38782.0
2025-01-16 14:00:00,93.02,93.28,92.96,93.27,50539.0,91.6695,91.9257,91.6104,91.9159,50539.0
2025-01-16 14:30:00,93.28,93.35,93.19,93.25,53823.0,91.9257,91.9947,91.8371,91.8962,53823.0
2025-01-16 15:00:00,93.27,93.32,93.11,93.2,44949.0,91.9159,91.9652,91.7582,91.8469,44949.0
2025-01-16 15:30:00,93.2,93.9,93.2,93.84,197938.0,91.8469,92.5367,91.8469,92.4776,197938.0
2025-01-17 09:30:00,93.55,94.25,93.31,94.25,179499.0,92.1918,92.8817,91.9553,92.8817,179499.0
2025-01-17 10:00:00,94.2,94.7,94.03,94.61,18628.0,92.8324,93.3251,92.6649,93.2364,18628.0
2025-01-17 10:30:00,94.59,94.59,94.26,94.4,26714.0,93.2167,93.2167,92.8915,93.0295,26714.0
2025-01-17 11:00:00,94.38,94.76,94.37,94.59,18973.0,93.0098,93.3843,92.9999,93.2167,18973.0
2025-01-17 11:30:00,94.58,94.82,94.57,94.77,26643.0,93.2069,93.4434,93.197,93.3941,26643.0
2025-01-17 12:00:00,94.78,94.83,94.62,94.76,24342.0,93.404,93.4532,93.2463,93.3843,24342.0
2025-01-17 12:30:00,94.81,94.93,94.75,94.89,21881.0,93.4335,93.5518,93.3744,93.5124,21881.0
2025-01-17 13:00:00,94.86,94.86,94.63,94.63,16710.0,93.4828,93.4828,93.2561,93.2561,16710.0
2025-01-17 13:30:00,94.62,94.68,94.45,94.65,28336.0,93.2463,93.3054,93.0788,93.2759,28336.0
2025-01-17 14:00:00,94.67,94.88,94.57,94.81,56778.0,93.2956,93.5025,93.197,93.4335,56778.0
2025-01-17 14:30:00,94.81,94.81,94.51,94.53,30489.0,93.4335,93.4335,93.1379,93.1576,30489.0
2025-01-17 15:00:00,94.51,94.59,94.34,94.49,42893.0,93.1379,93.2167,92.9704,93.1182,42893.0
2025-01-17 15:30:00,94.51,94.61,94.17,94.17,197548.0,93.1379,93.2364,92.8028,92.8028,197548.0
2025-01-21 09:30:00,95.39,96.4,95.16,96.37,95163.0,94.0051,95.0004,93.7785,94.9709,95163.0
2025-01-21 10:00:00,96.35,96.63,96.15,96.22,45280.0,94.9512,95.2271,94.7541,94.8231,45280.0
2025-01-21 10:30:00,96.23,96.74,96.21,96.45,24547.0,94.8329,95.3355,94.8132,95.0497,24547.0
2025-01-21 11:00:00,96.49,96.62,96.21,96.62,43166.0,95.0891,95.2173,94.8132,95.2173,43166.0
2025-01-21 11:30:00,96.61,96.68,96.39,96.41,18876.0,95.2074,95.2764,94.9906,95.0103,18876.0
2025-01-21 12:00:00,96.43,96.49,96.18,96.31,32411.0,95.03,95.0891,94.7836,94.9118,32411.0
2025-01-21 12:30:00,96.29,96.4,96.13,96.16,16559.0,94.892,95.0004,94.7344,94.7639,16559.0
2025-01-21 13:00:00,96.15,96.4,96.07,96.17,19530.0,94.7541,95.0004,94.6752,94.7738,19530.0
2025-01-21 13:30:00,96.15,96.21,95.96,96.11,21198.0,94.7541,94.8132,94.5668,94.7147,21198.0
2025-01-21 14:00:00,96.12,96.45,95.97,96.38,24544.0,94.7245,95.0497,94.5767,94.9807,24544.0
2025-01-21 14:30:00,96.35,96.48,96.14,96.22,24547.0,94.9512,95.0793,94.7442,94.8231,24547.0
2025-01-21 15:00:00,96.21,96.37,96.14,96.32,43046.0,94.8132,94.9709,94.7442,94.9216,43046.0
2025-01-21 15:30:00,96.32,96.48,95.82,96.22,196822.0,94.9216,95.0793,94.4289,94.8231,196822.0
2025-01-22 09:30:00,95.86,96.03,94.66,94.98,53714.0,94.4683,94.6358,93.2857,93.6011,53714.0
2025-01-22 10:00:00,94.92,94.98,94.31,94.32,39033.0,93.5419,93.6011,92.9408,92.9506,39033.0
2025-01-22 10:30:00,94.37,94.43,93.67,93.84,45240.0,92.9999,93.059,92.3101,92.4776,45240.0
2025-01-22 11:00:00,93.89,93.94,93.28,93.34,35361.0,92.5269,92.5762,91.9257,91.9849,35361.0
2025-01-22 11:30:00,93.3,93.5,93.19,93.21,86960.0,91.9455,92.1426,91.8371,91.8568,86960.0
2025-01-22 12:00:00,93.23,93.46,93.11,93.41,35138.0,91.8765,92.1031,91.7582,92.0539,35138.0
2025-01-22 12:30:00,93.46,93.59,93.37,93.38,9572.0,92.1031,92.2312,92.0144,92.0243,9572.0
2025-01-22 13:00:00,93.38,93.61,93.34,93.57,9646.0,92.0243,92.251,91.9849,92.2115,9646.0
2025-01-22 13:30:00,93.59,93.69,93.45,93.45,20972.0,92.2312,92.3298,92.0933,92.0933,20972.0
2025-01-22 14:00:00,93.47,93.65,93.41,93.59,21980.0,92.113,92.2904,92.0539,92.2312,21980.0
2025-01-22 14:30:00,93.59,93.87,93.56,93.77,21759.0,92.2312,92.5072,92.2017,92.4086,21759.0
2025-01-22 15:00:00,93.8,93.92,93.66,93.73,36208.0,92.4382,92.5565,92.3002,92.3692,36208.0
2025-01-22 15:30:00,93.75,93.8,93.28,93.32,144977.0,92.3889,92.4382,91.9257,91.9652,144977.0
2025-01-23 09:30:00,93.82,94.1,93.43,93.93,25896.0,92.4579,92.7338,92.0736,92.5663,25896.0
2025-01-23 10:00:00,93.86,93.86,93.28,93.29,20428.0,92.4973,92.4973,91.9257,91.9356,20428.0
2025-01-23 10:30:00,93.28,93.61,93.14,93.47,30627.0,91.9257,92.251,91.7878,92.113,30627.0
2025-01-23 11:00:00,93.54,93.66,93.37,93.55,19264.0,92.182,92.3002,92.0144,92.1918,19264.0
2025-01-23 11:30:00,93.55,93.56,93.07,93.13,29799.0,92.1918,92.2017,91.7188,91.7779,29799.0
2025-01-23 12:00:00,93.13,93.56,93.12,93.55,17365.0,91.7779,92.2017,91.7681,92.1918,17365.0
2025-01-23 12:30:00,93.57,93.64,93.46,93.62,8874.0,92.2115,92.2805,92.1031,92.2608,8874.0
2025-01-23 13:00:00,93.66,93.8,93.47,93.55,16879.0,92.3002,92.4382,92.113,92.1918,16879.0
2025-01-23 13:30:00,93.55,93.62,93.25,93.41,31187.0,92.1918,92.2608,91.8962,92.0539,31187.0
2025-01-23 14:00:00,93.41,93.52,93.27,93.42,22573.0,92.0539,92.1623,91.9159,92.0637,22573.0
2025-01-23 14:30:00,93.42,93.46,93.17,93.3,12350.0,92.0637,92.1031,91.8173,91.9455,12350.0
2025-01-23 15:00:00,93.31,93.33,93.1,93.26,35085.0,91.9553,91.975,91.7484,91.906,35085.0
2025-01-23 15:30:00,93.25,93.8,93.25,93.31,255143.0,91.8962,92.4382,91.8962,91.9553,255143.0
2025-01-24 09:30:00,92.79,93.76,92.79,93.18,15178.0,91.4429,92.3988,91.4429,91.8272,15178.0
2025-01-24 10:00:00,93.08,93.73,93.0,93.73,15735.0,91.7286,92.3692,91.6498,92.3692,15735.0
2025-01-24 10:30:00,93.68,93.88,93.51,93.67,9630.0,92.3199,92.517,92.1524,92.3101,9630.0
2025-01-24 11:00:00,93.67,93.92,93.66,93.76,8118.0,92.3101,92.5565,92.3002,92.3988,8118.0
2025-01-24 11:30:00,93.72,93.9,93.59,93.9,5968.0,92.3594,92.5367,92.2312,92.5367,5968.0
2025-01-24 12:00:00,93.9,93.92,93.76,93.91,11948.0,92.5367,92.5565,92.3988,92.5466,11948.0
2025-01-24 12:30:00,93.89,94.01,93.78,93.88,17176.0,92.5269,92.6451,92.4185,92.517,17176.0
2025-01-24 13:00:00,93.88,94.02,93.8,93.82,12328.0,92.517,92.655,92.4382,92.4579,12328.0
2025-01-24 13:30:00,93.88,94.11,93.87,93.98,8841.0,92.517,92.7437,92.5072,92.6156,8841.0
2025-01-24 14:00:00,94.02,94.09,93.84,93.98,13275.0,92.655,92.724,92.4776,92.6156,13275.0
2025-01-24 14:30:00,94.0,94.12,94.0,94.08,7634.0,92.6353,92.7536,92.6353,92.7141,7634.0
2025-01-24 15:00:00,94.08,94.24,94.04,94.17,22171.0,92.7141,92.8718,92.6747,92.8028,22171.0
2025-01-24 15:30:00,94.17,94.25,93.93,94.13,129283.0,92.8028,92.8817,92.5663,92.7634,129283.0
2025-01-27 09:30:00,94.53,94.79,93.14,93.31,96800.0,93.1576,93.4138,91.7878,91.9553,96800.0
2025-01-27 10:00:00,93.42,93.46,92.65,92.71,67566.0,92.0637,92.1031,91.3049,91.364,67566.0
2025-01-27 10:30:00,92.67,92.67,91.87,92.5,39801.0,91.3246,91.3246,90.5362,91.1571,39801.0
2025-01-27 11:00:00,92.55,92.8,92.49,92.78,34898.0,91.2063,91.4527,91.1472,91.433,34898.0
2025-01-27 11:30:00,92.8,93.18,92.62,93.03,41299.0,91.4527,91.8272,91.2753,91.6794,41299.0
2025-01-27 12:00:00,93.01,93.17,92.79,93.17,35339.0,91.6597,91.8173,91.4429,91.8173,35339.0
2025-01-27 12:30:00,93.14,93.5,93.04,93.48,19516.0,91.7878,92.1426,91.6892,92.1228,19516.0
2025-01-27 13:00:00,93.48,93.88,93.41,93.64,45057.0,92.1228,92.517,92.0539,92.2805,45057.0
2025-01-27 13:30:00,93.63,93.75,93.44,93.73,54018.0,92.2707,92.3889,92.0834,92.3692,54018.0
2025-01-27 14:00:00,93.74,93.88,93.54,93.85,82554.0,92.3791,92.517,92.182,92.4875,82554.0
2025-01-27 14:30:00,93.83,94.17,93.82,93.93,73801.0,92.4678,92.8028,92.4579,92.5663,73801.0
2025-01-27 15:00:00,93.93,93.96,93.45,93.68,97960.0,92.5663,92.5959,92.0933,92.3199,97960.0
2025-01-27 15:30:00,93.7,94.23,93.48,94.13,363087.0,92.3396,92.862,92.1228,92.7634,363087.0
2025-01-28 09:30:00,94.21,94.33,92.96,93.28,37646.0,92.8422,92.9605,91.6104,91.9257,37646.0
2025-01-28 10:00:00,93.35,93.66,93.09,93.2,25895.0,91.9947,92.3002,91.7385,91.8469,25895.0
2025-01-28 10:30:00,93.19,93.58,93.17,93.39,17558.0,91.8371,92.2214,91.8173,92.0341,17558.0
2025-01-28 11:00:00,93.4,93.53,93.08,93.08,18406.0,92.044,92.1721,91.7286,91.7286,18406.0
2025-01-28 11:30:00,93.12,93.17,92.78,92.84,19257.0,91.7681,91.8173,91.433,91.4921,19257.0
2025-01-28 12:00:00,92.82,92.83,92.49,92.54,21283.0,91.4724,91.4823,91.1472,91.1965,21283.0
2025-01-28 12:30:00,92.5,92.68,92.47,92.64,16346.0,91.1571,91.3345,91.1275,91.295,16346.0
2025-01-28 13:00:00,92.63,92.73,92.5,92.56,16451.0,91.2852,91.3837,91.1571,91.2162,16451.0
2025-01-28 13:30:00,92.57,92.76,92.56,92.68,18638.0,91.2261,91.4133,91.2162,91.3345,18638.0
2025-01-28 14:00:00,92.69,92.76,92.45,92.62,32834.0,91.3443,91.4133,91.1078,91.2753,32834.0
2025-01-28 14:30:00,92.62,92.93,92.58,92.91,30034.0,91.2753,91.5808,91.2359,91.5611,30034.0
2025-01-28 15:00:00,92.91,93.05,92.77,92.9,35516.0,91.5611,91.6991,91.4231,91.5513,35516.0
2025-01-28 15:30:00,92.9,93.47,92.87,93.22,142772.0,91.5513,92.113,91.5217,91.8666,142772.0
2025-01-29 09:30:00,93.37,93.91,92.97,93.81,31153.0,92.0144,92.5466,91.6202,92.4481,31153.0
2025-01-29 10:00:00,93.81,93.81,93.33,93.56,39297.0,92.4481,92.4481,91.975,92.2017,39297.0
2025-01-29 10:30:00,93.54,93.84,93.47,93.55,25186.0,92.182,92.4776,92.113,92.1918,25186.0
2025-01-29 11:00:00,93.53,93.53,93.16,93.16,15281.0,92.1721,92.1721,91.8075,91.8075,15281.0
2025-01-29 11:30:00,93.19,93.3,93.11,93.22,12097.0,91.8371,91.9455,91.7582,91.8666,12097.0
2025-01-29 12:00:00,93.24,93.52,93.24,93.28,11940.0,91.8863,92.1623,91.8863,91.9257,11940.0
2025-01-29 12:30:00,93.29,93.29,93.2,93.27,12227.0,91.9356,91.9356,91.8469,91.9159,12227.0
2025-01-29 13:00:00,93.27,93.46,93.19,93.36,18331.0,91.9159,92.1031,91.8371,92.0046,18331.0
2025-01-29 13:30:00,93.33,93.38,93.19,93.21,22173.0,91.975,92.0243,91.8371,91.8568,22173.0
2025-01-29 14:00:00,93.19,93.19,92.53,92.54,33264.0,91.8371,91.8371,91.1866,91.1965,33264.0
2025-01-29 14:30:00,92.54,93.04,92.54,92.96,69052.0,91.1965,91.6892,91.1965,91.6104,69052.0
2025-01-29 15:00:00,92.94,93.1,92.74,93.05,24605.0,91.5907,91.7484,91.3936,91.6991,24605.0
2025-01-29 15:30:00,93.02,93.05,92.6,92.76,110789.0,91.6695,91.6991,91.2556,91.4133,110789.0
2025-01-30 09:30:00,93.92,94.04,93.23,93.77,27959.0,92.5565,92.6747,91.8765,92.4086,27959.0
2025-01-30 10:00:00,93.82,94.01,93.74,93.86,27244.0,92.4579,92.6451,92.3791,92.4973,27244.0
2025-01-30 10:30:00,93.79,93.93,93.7,93.89,16158.0,92.4283,92.5663,92.3396,92.5269,16158.0
2025-01-30 11:00:00,93.89,93.95,93.76,93.79,23693.0,92.5269,92.586,92.3988,92.4283,23693.0
2025-01-30 11:30:00,93.76,93.78,93.53,93.58,17501.0,92.3988,92.4185,92.1721,92.2214,17501.0
2025-01-30 12:00:00,93.6,93.72,93.54,93.55,9133.0,92.2411,92.3594,92.182,92.1918,9133.0
2025-01-30 12:30:00,93.56,93.85,93.54,93.84,8831.0,92.2017,92.4875,92.182,92.4776,8831.0
2025-01-30 13:00:00,93.83,94.02,93.81,94.01,15227.0,92.4678,92.655,92.4481,92.6451,15227.0
2025-01-30 13:30:00,94.0,94.14,94.0,94.01,12781.0,92.6353,92.7733,92.6353,92.6451,12781.0
2025-01-30 14:00:00,94.01,94.15,94.01,94.08,11284.0,92.6451,92.7831,92.6451,92.7141,11284.0
2025-01-30 14:30:00,94.08,94.12,93.94,93.99,11068.0,92.7141,92.7536,92.5762,92.6254,11068.0
2025-01-30 15:00:00,93.99,94.1,93.85,94.04,25368.0,92.6254,92.7338,92.4875,92.6747,25368.0
2025-01-30 15:30:00,94.09,94.22,93.35,94.11,129360.0,92.724,92.8521,91.9947,92.7437,129360.0
2025-01-31 09:30:00,94.0,94.29,93.65,93.81,54248.0,92.6353,92.9211,92.2904,92.4481,54248.0
2025-01-31 10:00:00,93.81,94.18,93.66,94.1,44551.0,92.4481,92.8127,92.3002,92.7338,44551.0
2025-01-31 10:30:00,94.07,94.59,94.06,94.53,43518.0,92.7043,93.2167,92.6944,93.1576,43518.0
2025-01-31 11:00:00,94.56,94.64,94.48,94.51,37629.0,93.1872,93.266,93.1083,93.1379,37629.0
2025-01-31 11:30:00,94.51,94.71,94.24,94.28,28753.0,93.1379,93.335,92.8718,92.9112,28753.0
2025-01-31 12:00:00,94.27,94.53,94.09,94.52,38108.0,92.9014,93.1576,92.724,93.1477,38108.0
2025-01-31 12:30:00,94.53,94.66,94.41,94.44,33073.0,93.1576,93.2857,93.0393,93.0689,33073.0
2025-01-31 13:00:00,94.45,94.77,94.44,94.66,46373.0,93.0788,93.3941,93.0689,93.2857,46373.0
2025-01-31 13:30:00,94.63,94.68,94.4,94.6,58881.0,93.2561,93.3054,93.0295,93.2266,58881.0
2025-01-31 14:00:00,94.62,94.65,94.1,94.12,93067.0,93.2463,93.2759,92.7338,92.7536,93067.0
2025-01-31 14:30:00,94.13,94.27,94.06,94.13,27683.0,92.7634,92.9014,92.6944,92.7634,27683.0
2025-01-31 15:00:00,94.1,94.17,93.87,94.03,46476.0,92.7338,92.8028,92.5072,92.6649,46476.0
2025-01-31 15:30:00,94.04,94.23,93.79,94.19,242612.0,92.6747,92.862,92.4283,92.8225,242612.0
2025-02-03 09:30:00,93.96,94.5,93.16,93.77,90024.0,92.5959,93.128,91.8075,92.4086,90024.0
2025-02-03 10:00:00,93.73,95.37,93.73,95.16,177460.0,92.3692,93.9854,92.3692,93.7785,177460.0
2025-02-03 10:30:00,95.09,95.48,94.84,95.18,138621.0,93.7095,94.0938,93.4631,93.7982,138621.0
2025-02-03 11:00:00,95.22,95.82,95.19,95.78,133758.0,93.8376,94.4289,93.808,94.3895,133758.0
2025-02-03 11:30:00,95.8,95.97,95.44,95.49,30364.0,94.4092,94.5767,94.0544,94.1037,30364.0
2025-02-03 12:00:00,95.47,95.55,95.13,95.45,22530.0,94.084,94.1628,93.7489,94.0642,22530.0
2025-02-03 12:30:00,95.45,95.51,95.25,95.5,21167.0,94.0642,94.1234,93.8671,94.1135,21167.0
2025-02-03 13:00:00,95.5,95.57,95.34,95.41,28579.0,94.1135,94.1825,93.9558,94.0248,28579.0
2025-02-03 13:30:00,95.42,95.84,95.42,95.76,63043.0,94.0347,94.4486,94.0347,94.3697,63043.0
2025-02-03 14:00:00,95.78,95.99,95.77,95.91,14458.0,94.3895,94.5964,94.3796,94.5176,14458.0
2025-02-03 14:30:00,95.92,96.06,95.85,95.86,25019.0,94.5274,94.6654,94.4584,94.4683,25019.0
2025-02-03 15:00:00,95.84,95.92,95.64,95.65,24319.0,94.4486,94.5274,94.2515,94.2613,24319.0
2025-02-03 15:30:00,95.66,96.23,95.62,96.02,197583.0,94.2712,94.8329,94.2318,94.626,197583.0
2025-02-04 09:30:00,95.13,95.5,94.1,94.9,95864.0,93.7489,94.1135,92.7338,93.5222,95864.0
2025-02-04 10:00:00,94.96,95.45,94.79,95.21,45777.0,93.5814,94.0642,93.4138,93.8277,45777.0
2025-02-04 10:30:00,95.14,95.28,94.73,94.82,21055.0,93.7587,93.8967,93.3547,93.4434,21055.0
2025-02-04 11:00:00,94.86,95.46,94.79,95.46,112775.0,93.4828,94.0741,93.4138,94.0741,112775.0
2025-02-04 11:30:00,95.42,95.5,95.2,95.26,17452.0,94.0347,94.1135,93.8179,93.877,17452.0
2025-02-04 12:00:00,95.25,95.4,95.22,95.36,21415.0,93.8671,94.015,93.8376,93.9755,21415.0
2025-02-04 12:30:00,95.36,95.36,95.13,95.19,22168.0,93.9755,93.9755,93.7489,93.808,22168.0
2025-02-04 13:00:00,95.14,95.25,94.94,95.0,20351.0,93.7587,93.8671,93.5616,93.6208,20351.0
2025-02-04 13:30:00,94.97,95.01,94.73,94.85,25998.0,93.5912,93.6306,93.3547,93.473,25998.0
2025-02-04 14:00:00,94.84,95.28,94.84,94.98,103469.0,93.4631,93.8967,93.4631,93.6011,103469.0
2025-02-04 14:30:00,95.02,95.35,95.01,95.27,68454.0,93.6405,93.9657,93.6306,93.8869,68454.0
2025-02-04 15:00:00,95.26,95.45,95.13,95.4,71531.0,93.877,94.0642,93.7489,94.015,71531.0
2025-02-04 15:30:00,95.45,95.58,95.38,95.5,334036.0,94.0642,94.1924,93.9953,94.1135,334036.0
2025-02-05 09:30:00,96.5,96.91,96.03,96.49,51931.0,95.099,95.503,94.6358,95.0891,51931.0
2025-02-05 10:00:00,96.55,96.93,96.3,96.84,61628.0,95.1483,95.5228,94.9019,95.4341,61628.0
2025-02-05 10:30:00,96.77,97.13,96.77,96.94,30233.0,95.3651,95.7199,95.3651,95.5326,30233.0
2025-02-05 11:00:00,96.93,97.05,96.85,96.91,34421.0,95.5228,95.641,95.4439,95.503,34421.0
2025-02-05 11:30:00,96.94,97.29,96.91,96.97,35767.0,95.5326,95.8775,95.503,95.5622,35767.0
2025-02-05 12:00:00,96.96,96.98,96.41,96.47,42113.0,95.5523,95.572,95.0103,95.0694,42113.0
2025-02-05 12:30:00,96.49,96.66,96.44,96.57,25812.0,95.0891,95.2567,95.0399,95.168,25812.0
2025-02-05 13:00:00,96.59,96.7,96.54,96.57,53694.0,95.1877,95.2961,95.1384,95.168,53694.0
2025-02-05 13:30:00,96.6,96.9,96.59,96.73,34464.0,95.1975,95.4932,95.1877,95.3257,34464.0
2025-02-05 14:00:00,96.76,96.98,96.75,96.98,35186.0,95.3552,95.572,95.3454,95.572,35186.0
2025-02-05 14:30:00,96.98,97.0,96.52,96.55,73427.0,95.572,95.5917,95.1187,95.1483,73427.0
2025-02-05 15:00:00,96.56,96.74,96.5,96.53,70817.0,95.1581,95.3355,95.099,95.1286,70817.0
2025-02-05 15:30:00,96.53,96.85,96.28,96.62,349735.0,95.1286,95.4439,94.8822,95.2173,349735.0
2025-02-06 09:30:00,96.9,96.97,95.99,96.03,105910.0,95.4932,95.5622,94.5964,94.6358,105910.0
2025-02-06 10:00:00,96.04,96.26,95.61,95.67,42798.0,94.6457,94.8625,94.2219,94.281,42798.0
2025-02-06 10:30:00,95.66,96.18,95.65,96.01,23251.0,94.2712,94.7836,94.2613,94.6161,23251.0
2025-02-06 11:00:00,96.02,96.3,96.0,96.25,18137.0,94.626,94.9019,94.6063,94.8526,18137.0
2025-02-06 11:30:00,96.24,96.56,96.24,96.5,25871.0,94.8428,95.1581,94.8428,95.099,25871.0
2025-02-06 12:00:00,96.49,96.49,95.74,95.8,33704.0,95.0891,95.0891,94.35,94.4092,33704.0
2025-02-06 12:30:00,95.8,96.08,95.7,96.08,182828.0,94.4092,94.6851,94.3106,94.6851,182828.0
2025-02-06 13:00:00,96.08,96.14,95.92,96.01,53826.0,94.6851,94.7442,94.5274,94.6161,53826.0
2025-02-06 13:30:00,96.0,96.12,95.98,96.1,61309.0,94.6063,94.7245,94.5865,94.7048,61309.0
2025-02-06 14:00:00,96.1,96.4,96.1,96.17,63392.0,94.7048,95.0004,94.7048,94.7738,63392.0
2025-02-06 14:30:00,96.17,96.39,96.13,96.3,28693.0,94.7738,94.9906,94.7344,94.9019,28693.0
2025-02-06 15:00:00,96.3,96.46,96.3,96.39,44659.0,94.9019,95.0596,94.9019,94.9906,44659.0
2025-02-06 15:30:00,96.4,96.8,96.31,96.76,261272.0,95.0004,95.3946,94.9118,95.3552,261272.0
2025-02-07 09:30:00,97.14,97.14,96.06,97.01,37793.0,95.7297,95.7297,94.6654,95.6016,37793.0
2025-02-07 10:00:00,97.0,97.37,96.69,97.13,26041.0,95.5917,95.9564,95.2862,95.7199,26041.0
2025-02-07 10:30:00,97.1,97.2,96.59,96.79,33380.0,95.6903,95.7888,95.1877,95.3848,33380.0
2025-02-07 11:00:00,96.66,97.18,96.66,96.91,30888.0,95.2567,95.7691,95.2567,95.503,30888.0
2025-02-07 11:30:00,96.89,97.08,96.82,96.94,39955.0,95.4833,95.6706,95.4144,95.5326,39955.0
2025-02-07 12:00:00,96.94,97.22,96.82,97.07,18852.0,95.5326,95.8085,95.4144,95.6607,18852.0
2025-02-07 12:30:00,97.06,97.12,96.87,96.89,22863.0,95.6509,95.71,95.4636,95.4833,22863.0
2025-02-07 13:00:00,96.9,97.28,96.89,97.23,30902.0,95.4932,95.8677,95.4833,95.8184,30902.0
2025-02-07 13:30:00,97.23,97.31,96.95,96.96,33863.0,95.8184,95.8972,95.5425,95.5523,33863.0
2025-02-07 14:00:00,96.97,97.1,96.92,96.97,28615.0,95.5622,95.6903,95.5129,95.5622,28615.0
2025-02-07 14:30:00,96.95,97.13,96.9,96.92,58822.0,95.5425,95.7199,95.4932,95.5129,58822.0
2025-02-07 15:00:00,96.91,97.12,96.87,97.12,252223.0,95.503,95.71,95.4636,95.71,252223.0
2025-02-07 15:30:00,97.13,97.18,96.92,97.1,266785.0,95.7199,95.7691,95.5129,95.6903,266785.0
2025-02-10 09:30:00,97.03,97.5,96.36,96.9,54839.0,95.6213,96.0845,94.961,95.4932,54839.0
2025-02-10 10:00:00,96.95,97.41,96.9,97.41,44381.0,95.5425,95.9958,95.4932,95.9958,44381.0
2025-02-10 10:30:00,97.4,97.99,97.37,97.87,43712.0,95.9859,96.5674,95.9564,96.4491,43712.0
2025-02-10 11:00:00,97.9,97.9,97.38,97.43,26875.0,96.4787,96.4787,95.9662,96.0155,26875.0
2025-02-10 11:30:00,97.45,97.47,97.26,97.26,29791.0,96.0352,96.0549,95.848,95.848,29791.0
2025-02-10 12:00:00,97.28,97.36,97.11,97.21,24048.0,95.8677,95.9465,95.7001,95.7987,24048.0
2025-02-10 12:30:00,97.24,97.26,97.05,97.17,22872.0,95.8283,95.848,95.641,95.7593,22872.0
2025-02-10 13:00:00,97.18,97.29,97.02,97.04,63476.0,95.7691,95.8775,95.6114,95.6312,63476.0
2025-02-10 13:30:00,97.05,97.21,97.0,97.13,38643.0,95.641,95.7987,95.5917,95.7199,38643.0
2025-02-10 14:00:00,97.11,97.14,96.92,96.94,64778.0,95.7001,95.7297,95.5129,95.5326,64778.0
2025-02-10 14:30:00,96.94,97.0,96.79,96.83,105412.0,95.5326,95.5917,95.3848,95.4242,105412.0
2025-02-10 15:00:00,96.84,97.01,96.79,96.92,122712.0,95.4341,95.6016,95.3848,95.5129,122712.0
2025-02-10 15:30:00,96.93,97.24,96.78,97.2,433857.0,95.5228,95.8283,95.3749,95.7888,433857.0
2025-02-11 09:30:00,96.87,96.97,96.5,96.77,113870.0,95.4636,95.5622,95.099,95.3651,113870.0
2025-02-11 10:00:00,96.77,97.04,96.52,96.76,150165.0,95.3651,95.6312,95.1187,95.3552,150165.0
2025-02-11 10:30:00,96.79,97.01,96.7,96.98,26091.0,95.3848,95.6016,95.2961,95.572,26091.0
2025-02-11 11:00:00,96.97,97.4,96.97,97.3,28406.0,95.5622,95.9859,95.5622,95.8874,28406.0
2025-02-11 11:30:00,97.32,97.43,97.17,97.35,31910.0,95.9071,96.0155,95.7593,95.9367,31910.0
2025-02-11 12:00:00,97.34,97.55,97.29,97.44,34460.0,95.9268,96.1338,95.8775,96.0253,34460.0
2025-02-11 12:30:00,97.44,97.51,97.32,97.34,24558.0,96.0253,96.0943,95.9071,95.9268,24558.0
2025-02-11 13:00:00,97.34,97.59,97.26,97.4,29395.0,95.9268,96.1732,95.848,95.9859,29395.0
2025-02-11 13:30:00,97.41,97.63,97.4,97.49,34161.0,95.9958,96.2126,95.9859,96.0746,34161.0
2025-02-11 14:00:00,97.49,97.73,97.47,97.66,46334.0,96.0746,96.3111,96.0549,96.2422,46334.0
2025-02-11 14:30:00,97.64,97.91,97.63,97.72,56945.0,96.2224,96.4885,96.2126,96.3013,56945.0
2025-02-11 15:00:00,97.73,97.83,97.63,97.78,50018.0,96.3111,96.4097,96.2126,96.3604,50018.0
2025-02-11 15:30:00,97.79,98.25,97.62,98.17,372845.0,96.3703,96.8236,96.2027,96.7448,372845.0
2025-02-12 09:30:00,96.93,97.45,96.62,97.37,51304.0,95.5228,96.0352,95.2173,95.9564,51304.0
2025-02-12 10:00:00,97.35,98.1,97.3,97.72,94069.0,95.9367,96.6758,95.8874,96.3013,94069.0
2025-02-12 10:30:00,97.67,98.09,97.62,98.09,35441.0,96.252,96.6659,96.2027,96.6659,35441.0
2025-02-12 11:00:00,98.08,98.09,97.67,97.74,92597.0,96.6561,96.6659,96.252,96.321,92597.0
2025-02-12 11:30:00,97.77,98.16,97.73,98.08,45396.0,96.3506,96.7349,96.3111,96.6561,45396.0
2025-02-12 12:00:00,98.05,98.31,97.98,98.2,39999.0,96.6265,96.8827,96.5575,96.7743,39999.0
2025-02-12 12:30:00,98.17,98.33,98.13,98.19,31316.0,96.7448,96.9024,96.7053,96.7645,31316.0
2025-02-12 13:00:00,98.2,98.21,97.91,97.92,88744.0,96.7743,96.7842,96.4885,96.4984,88744.0
2025-02-12 13:30:00,97.95,98.02,97.81,97.83,42560.0,96.5279,96.5969,96.39,96.4097,42560.0
2025-02-12 14:00:00,97.82,97.96,97.69,97.71,49481.0,96.3998,96.5378,96.2717,96.2914,49481.0
2025-02-12 14:30:00,97.71,97.79,97.59,97.72,66851.0,96.2914,96.3703,96.1732,96.3013,66851.0
2025-02-12 15:00:00,97.72,97.74,97.22,97.23,148814.0,96.3013,96.321,95.8085,95.8184,148814.0
2025-02-12 15:30:00,97.23,97.43,96.99,97.25,444407.0,95.8184,96.0155,95.5819,95.8381,444407.0
2025-02-13 09:30:00,97.52,98.17,97.39,97.91,45287.0,96.1042,96.7448,95.9761,96.4885,45287.0
2025-02-13 10:00:00,97.9,98.29,97.81,97.99,53257.0,96.4787,96.863,96.39,96.5674,53257.0
2025-02-13 10:30:00,97.99,98.43,97.98,98.29,38038.0,96.5674,97.001,96.5575,96.863,38038.0
2025-02-13 11:00:00,98.25,98.44,98.0,98.35,78533.0,96.8236,97.0108,96.5772,96.9221,78533.0
2025-02-13 11:30:00,98.39,98.4,97.74,97.75,76954.0,96.9616,96.9714,96.321,96.3308,76954.0
2025-02-13 12:00:00,97.79,98.16,97.73,98.12,123562.0,96.3703,96.7349,96.3111,96.6955,123562.0
2025-02-13 12:30:00,98.14,98.14,97.84,97.86,38903.0,96.7152,96.7152,96.4195,96.4393,38903.0
2025-02-13 13:00:00,97.86,97.95,97.79,97.81,101044.0,96.4393,96.5279,96.3703,96.39,101044.0
2025-02-13 13:30:00,97.83,97.95,97.77,97.9,133783.0,96.4097,96.5279,96.3506,96.4787,133783.0
2025-02-13 14:00:00,97.91,98.27,97.88,98.15,141880.0,96.4885,96.8433,96.459,96.725,141880.0
2025-02-13 14:30:00,98.15,98.38,98.05,98.07,120333.0,96.725,96.9517,96.6265,96.6462,120333.0
2025-02-13 15:00:00,98.06,98.41,97.95,98.41,157293.0,96.6363,96.9813,96.5279,96.9813,157293.0
2025-02-13 15:30:00,98.41,98.69,98.23,98.26,381107.0,96.9813,97.2572,96.8039,96.8334,381107.0
2025-02-14 09:30:00,98.84,100.62,98.33,99.93,115311.0,97.405,99.1592,96.9024,98.4792,115311.0
2025-02-14 10:00:00,99.89,99.98,98.77,98.81,243661.0,98.4398,98.5285,97.336,97.3755,243661.0
2025-02-14 10:30:00,98.81,99.55,98.68,98.79,216401.0,97.3755,98.1047,97.2473,97.3558,216401.0
2025-02-14 11:00:00,98.76,98.89,97.6,97.79,256513.0,97.3262,97.4543,96.183,96.3703,256513.0
2025-02-14 11:30:00,97.79,97.88,97.42,97.83,56057.0,96.3703,96.459,96.0056,96.4097,56057.0
2025-02-14 12:00:00,97.84,98.05,97.77,97.88,53311.0,96.4195,96.6265,96.3506,96.459,53311.0
2025-02-14 12:30:00,97.91,97.98,97.59,97.8,67494.0,96.4885,96.5575,96.1732,96.3801,67494.0
2025-02-14 13:00:00,97.76,98.1,97.75,98.01,101663.0,96.3407,96.6758,96.3308,96.5871,101663.0
2025-02-14 13:30:00,98.0,98.25,97.89,97.9,225400.0,96.5772,96.8236,96.4688,96.4787,225400.0
2025-02-14 14:00:00,97.9,98.04,97.75,97.86,67122.0,96.4787,96.6166,96.3308,96.4393,67122.0
2025-02-14 14:30:00,97.86,98.08,97.8,98.02,75138.0,96.4393,96.6561,96.3801,96.5969,75138.0
2025-02-14 15:00:00,98.02,98.1,97.79,97.9,97959.0,96.5969,96.6758,96.3703,96.4787,97959.0
2025-02-14 15:30:00,97.92,98.1,97.4,98.07,582758.0,96.4984,96.6758,95.9859,96.6462,582758.0
2025-02-18 09:30:00,98.45,98.49,97.9,97.92,70805.0,97.0207,97.0601,96.4787,96.4984,70805.0
2025-02-18 10:00:00,97.96,98.03,97.54,97.97,44886.0,96.5378,96.6068,96.1239,96.5477,44886.0
2025-02-18 10:30:00,97.94,98.37,97.76,98.19,92793.0,96.5181,96.9418,96.3407,96.7645,92793.0
2025-02-18 11:00:00,98.23,98.27,98.05,98.2,38652.0,96.8039,96.8433,96.6265,96.7743,38652.0
2025-02-18 11:30:00,98.2,98.51,98.19,98.29,41908.0,96.7743,97.0798,96.7645,96.863,41908.0
2025-02-18 12:00:00,98.29,98.36,98.14,98.3,36847.0,96.863,96.932,96.7152,96.8729,36847.0
2025-02-18 12:30:00,98.3,98.45,98.25,98.4,32500.0,96.8729,97.0207,96.8236,96.9714,32500.0
2025-02-18 13:00:00,98.37,98.39,98.18,98.18,34244.0,96.9418,96.9616,96.7546,96.7546,34244.0
2025-02-18 13:30:00,98.19,98.24,97.91,97.94,84278.0,96.7645,96.8137,96.4885,96.5181,84278.0
2025-02-18 14:00:00,97.94,97.94,97.52,97.79,76524.0,96.5181,96.5181,96.1042,96.3703,76524.0
2025-02-18 14:30:00,97.79,98.13,97.66,97.98,68632.0,96.3703,96.7053,96.2422,96.5575,68632.0
2025-02-18 15:00:00,97.98,98.18,97.85,98.12,69596.0,96.5575,96.7546,96.4294,96.6955,69596.0
2025-02-18 15:30:00,98.14,98.5,98.13,98.25,394956.0,96.7152,97.07,96.7053,96.8236,394956.0
2025-02-19 09:30:00,98.53,98.62,98.07,98.6,74066.0,97.0995,97.1882,96.6462,97.1685,74066.0
2025-02-19 10:00:00,98.6,98.66,97.93,97.94,86682.0,97.1685,97.2276,96.5082,96.5181,86682.0
2025-02-19 10:30:00,97.89,97.97,97.71,97.85,64112.0,96.4688,96.5477,96.2914,96.4294,64112.0
2025-02-19 11:00:00,97.88,98.07,97.75,97.8,65552.0,96.459,96.6462,96.3308,96.3801,65552.0
2025-02-19 11:30:00,97.81,98.1,97.75,97.84,104712.0,96.39,96.6758,96.3308,96.4195,104712.0
2025-02-19 12:00:00,97.82,98.03,97.63,97.73,105702.0,96.3998,96.6068,96.2126,96.3111,105702.0
2025-02-19 12:30:00,97.77,97.8,97.54,97.54,25592.0,96.3506,96.3801,96.1239,96.1239,25592.0
2025-02-19 13:00:00,97.54,97.62,97.35,97.36,84425.0,96.1239,96.2027,95.9367,95.9465,84425.0
2025-02-19 13:30:00,97.39,97.53,97.25,97.53,57272.0,95.9761,96.114,95.8381,96.114,57272.0
2025-02-19 14:00:00,97.5,97.75,97.48,97.7,30218.0,96.0845,96.3308,96.0648,96.2816,30218.0
2025-02-19 14:30:00,97.7,97.73,97.45,97.5,46316.0,96.2816,96.3111,96.0352,96.0845,46316.0
2025-02-19 15:00:00,97.51,97.79,97.3,97.75,83828.0,96.0943,96.3703,95.8874,96.3308,83828.0
2025-02-19 15:30:00,97.75,98.24,97.73,97.91,250382.0,96.3308,96.8137,96.3111,96.4885,250382.0
2025-02-20 09:30:00,97.54,97.54,96.75,97.49,123112.0,96.1239,96.1239,95.3454,96.0746,123112.0
2025-02-20 10:00:00,97.49,97.82,97.37,97.6,96944.0,96.0746,96.3998,95.9564,96.183,96944.0
2025-02-20 10:30:00,97.64,97.65,97.19,97.46,204375.0,96.2224,96.2323,95.779,96.0451,204375.0
2025-02-20 11:00:00,97.46,97.48,97.2,97.39,98159.0,96.0451,96.0648,95.7888,95.9761,98159.0
2025-02-20 11:30:00,97.37,97.41,97.2,97.25,27004.0,95.9564,95.9958,95.7888,95.8381,27004.0
2025-02-20 12:00:00,97.23,97.26,96.94,96.96,81303.0,95.8184,95.848,95.5326,95.5523,81303.0
2025-02-20 12:30:00,96.95,97.14,96.84,97.09,24071.0,95.5425,95.7297,95.4341,95.6804,24071.0
2025-02-20 13:00:00,97.1,97.2,96.71,97.01,129138.0,95.6903,95.7888,95.3059,95.6016,129138.0
2025-02-20 13:30:00,96.96,97.02,96.74,96.8,66938.0,95.5523,95.6114,95.3355,95.3946,66938.0
2025-02-20 14:00:00,96.8,96.88,96.59,96.86,148149.0,95.3946,95.4735,95.1877,95.4538,148149.0
2025-02-20 14:30:00,96.84,97.05,96.76,96.9,102799.0,95.4341,95.641,95.3552,95.4932,102799.0
2025-02-20 15:00:00,96.92,97.15,96.88,97.09,84397.0,95.5129,95.7396,95.4735,95.6804,84397.0
2025-02-20 15:30:00,97.1,97.39,97.04,97.23,357047.0,95.6903,95.9761,95.6312,95.8184,357047.0
2025-02-21 09:30:00,96.85,97.72,96.68,97.7,110032.0,95.4439,96.3013,95.2764,96.2816,110032.0
2025-02-21 10:00:00,97.66,97.91,97.42,97.59,59917.0,96.2422,96.4885,96.0056,96.1732,59917.0
2025-02-21 10:30:00,97.63,98.04,97.57,98.04,88977.0,96.2126,96.6166,96.1535,96.6166,88977.0
2025-02-21 11:00:00,98.04,98.44,98.01,98.18,85072.0,96.6166,97.0108,96.5871,96.7546,85072.0
2025-02-21 11:30:00,98.18,98.55,98.12,98.36,74843.0,96.7546,97.1192,96.6955,96.932,74843.0
2025-02-21 12:00:00,98.34,98.36,98.01,98.02,67360.0,96.9123,96.932,96.5871,96.5969,67360.0
2025-02-21 12:30:00,98.02,98.21,97.97,98.07,56431.0,96.5969,96.7842,96.5477,96.6462,56431.0
2025-02-21 13:00:00,98.07,98.61,98.07,98.32,120004.0,96.6462,97.1784,96.6462,96.8926,120004.0
2025-02-21 13:30:00,98.33,98.61,98.19,98.57,48083.0,96.9024,97.1784,96.7645,97.1389,48083.0
2025-02-21 14:00:00,98.59,98.61,98.33,98.43,51694.0,97.1587,97.1784,96.9024,97.001,51694.0
2025-02-21 14:30:00,98.42,98.5,98.32,98.44,52224.0,96.9911,97.07,96.8926,97.0108,52224.0
2025-02-21 15:00:00,98.42,98.43,98.1,98.42,216101.0,96.9911,97.001,96.6758,96.9911,216101.0
2025-02-21 15:30:00,98.43,98.73,98.36,98.54,335094.0,97.001,97.2966,96.932,97.1094,335094.0
2025-02-24 09:30:00,98.8,98.8,97.91,98.56,52729.0,97.3656,97.3656,96.4885,97.1291,52729.0
2025-02-24 10:00:00,98.62,99.78,98.59,99.16,86294.0,97.1882,98.3314,97.1587,97.7204,86294.0
2025-02-24 10:30:00,99.16,99.35,98.92,98.95,57038.0,97.7204,97.9076,97.4839,97.5134,57038.0
2025-02-24 11:00:00,98.93,99.12,98.81,99.0,46895.0,97.4937,97.681,97.3755,97.5627,46895.0
2025-02-24 11:30:00,99.0,99.15,98.87,99.08,46202.0,97.5627,97.7105,97.4346,97.6415,46202.0
2025-02-24 12:00:00,99.08,99.26,98.99,99.17,33878.0,97.6415,97.8189,97.5528,97.7302,33878.0
2025-02-24 12:30:00,99.14,99.14,98.92,98.95,18835.0,97.7007,97.7007,97.4839,97.5134,18835.0
2025-02-24 13:00:00,98.95,99.04,98.89,98.93,26838.0,97.5134,97.6021,97.4543,97.4937,26838.0
2025-02-24 13:30:00,98.93,99.01,98.83,98.95,47886.0,97.4937,97.5726,97.3952,97.5134,47886.0
2025-02-24 14:00:00,98.97,99.0,98.72,98.73,26389.0,97.5331,97.5627,97.2868,97.2966,26389.0
2025-02-24 14:30:00,98.73,99.07,98.73,99.02,33724.0,97.2966,97.6317,97.2966,97.5824,33724.0
2025-02-24 15:00:00,99.03,99.04,98.84,98.98,38221.0,97.5923,97.6021,97.405,97.543,38221.0
2025-02-24 15:30:00,98.99,99.37,98.71,98.84,335556.0,97.5528,97.9273,97.2769,97.405,335556.0
2025-02-25 09:30:00,98.67,99.1,98.45,99.07,70412.0,97.2375,97.6612,97.0207,97.6317,70412.0
2025-02-25 10:00:00,99.02,99.53,98.9,99.29,30233.0,97.5824,98.085,97.4642,97.8485,30233.0
2025-02-25 10:30:00,99.21,99.36,98.79,99.06,89523.0,97.7697,97.9175,97.3558,97.6218,89523.0
2025-02-25 11:00:00,99.06,99.71,98.99,99.57,42232.0,97.6218,98.2624,97.5528,98.1244,42232.0
2025-02-25 11:30:00,99.5,99.67,99.32,99.32,24752.0,98.0554,98.223,97.8781,97.8781,24752.0
2025-02-25 12:00:00,99.33,99.53,99.27,99.38,25877.0,97.8879,98.085,97.8288,97.9372,25877.0
2025-02-25 12:30:00,99.38,99.42,99.14,99.25,22300.0,97.9372,97.9766,97.7007,97.8091,22300.0
2025-02-25 13:00:00,99.29,99.46,99.23,99.23,21202.0,97.8485,98.016,97.7894,97.7894,21202.0
2025-02-25 13:30:00,99.21,99.46,99.21,99.38,19602.0,97.7697,98.016,97.7697,97.9372,19602.0
2025-02-25 14:00:00,99.36,99.41,99.23,99.24,45430.0,97.9175,97.9667,97.7894,97.7992,45430.0
2025-02-25 14:30:00,99.23,99.51,99.23,99.48,38296.0,97.7894,98.0653,97.7894,98.0357,38296.0
2025-02-25 15:00:00,99.48,99.48,98.99,99.35,46983.0,98.0357,98.0357,97.5528,97.9076,46983.0
2025-02-25 15:30:00,99.34,99.55,98.95,99.42,233163.0,97.8978,98.1047,97.5134,97.9766,233163.0
2025-02-26 09:30:00,98.97,99.63,98.88,98.9,61434.0,97.5331,98.1836,97.4444,97.4642,61434.0
2025-02-26 10:00:00,98.93,99.42,98.88,99.42,20143.0,97.4937,97.9766,97.4444,97.9766,20143.0
2025-02-26 10:30:00,99.42,99.72,99.39,99.4,24527.0,97.9766,98.2722,97.947,97.9569,24527.0
2025-02-26 11:00:00,99.43,99.53,99.32,99.41,22119.0,97.9865,98.085,97.8781,97.9667,22119.0
2025-02-26 11:30:00,99.37,99.4,99.06,99.19,14764.0,97.9273,97.9569,97.6218,97.7499,14764.0
2025-02-26 12:00:00,99.2,99.28,99.1,99.15,17974.0,97.7598,97.8386,97.6612,97.7105,17974.0
2025-02-26 12:30:00,99.14,99.15,98.73,99.01,70921.0,97.7007,97.7105,97.2966,97.5726,70921.0
2025-02-26 13:00:00,99.06,99.17,99.04,99.11,24242.0,97.6218,97.7302,97.6021,97.6711,24242.0
2025-02-26 13:30:00,99.12,99.21,99.03,99.13,33536.0,97.681,97.7697,97.5923,97.6908,33536.0
2025-02-26 14:00:00,99.12,99.14,98.99,99.14,13381.0,97.681,97.7007,97.5528,97.7007,13381.0
2025-02-26 14:30:00,99.15,99.35,99.1,99.3,26043.0,97.7105,97.9076,97.6612,97.8583,26043.0
2025-02-26 15:00:00,99.3,99.49,99.24,99.26,31983.0,97.8583,98.0456,97.7992,97.8189,31983.0
2025-02-26 15:30:00,99.25,99.51,99.21,99.35,146865.0,97.8091,98.0653,97.7697,97.9076,146865.0
2025-02-27 09:30:00,98.68,99.85,98.27,99.53,48790.0,97.2473,98.4004,96.8433,98.085,48790.0
2025-02-27 10:00:00,99.53,99.66,99.02,99.51,40680.0,98.085,98.2131,97.5824,98.0653,40680.0
2025-02-27 10:30:00,99.53,99.88,99.42,99.8,44545.0,98.085,98.4299,97.9766,98.3511,44545.0
2025-02-27 11:00:00,99.81,99.82,99.44,99.53,21340.0,98.3609,98.3708,97.9963,98.085,21340.0
2025-02-27 11:30:00,99.51,99.58,99.28,99.32,26480.0,98.0653,98.1343,97.8386,97.8781,26480.0
2025-02-27 12:00:00,99.3,99.47,98.97,99.47,21403.0,97.8583,98.0259,97.5331,98.0259,21403.0
2025-02-27 12:30:00,99.49,99.53,99.2,99.4,17231.0,98.0456,98.085,97.7598,97.9569,17231.0
2025-02-27 13:00:00,99.45,99.55,99.39,99.4,28403.0,98.0062,98.1047,97.947,97.9569,28403.0
2025-02-27 13:30:00,99.39,99.82,99.37,99.75,33780.0,97.947,98.3708,97.9273,98.3018,33780.0
2025-02-27 14:00:00,99.76,100.03,99.76,99.94,25789.0,98.3117,98.5777,98.3117,98.4891,25789.0
2025-02-27 14:30:00,99.94,99.96,99.68,99.75,33726.0,98.4891,98.5088,98.2328,98.3018,33726.0
2025-02-27 15:00:00,99.74,99.91,99.62,99.91,52204.0,98.292,98.4595,98.1737,98.4595,52204.0
2025-02-27 15:30:00,99.89,100.08,99.42,99.47,244677.0,98.4398,98.627,97.9766,98.0259,244677.0
2025-02-28 09:30:00,100.4,101.1,100.25,100.86,40537.0,98.9424,99.6322,98.7946,99.3957,40537.0
2025-02-28 10:00:00,100.83,100.84,100.01,100.15,27266.0,99.3661,99.376,98.558,98.696,27266.0
2025-02-28 10:30:00,100.11,100.5,99.94,100.43,26335.0,98.6566,99.0409,98.4891,98.9719,26335.0
2025-02-28 11:00:00,100.42,100.43,100.22,100.42,27204.0,98.9621,98.9719,98.765,98.9621,27204.0
2025-02-28 11:30:00,100.4,100.57,100.19,100.25,27874.0,98.9424,99.1099,98.7354,98.7946,27874.0
2025-02-28 12:00:00,100.24,100.37,100.13,100.26,30453.0,98.7847,98.9128,98.6763,98.8044,30453.0
2025-02-28 12:30:00,100.26,100.26,99.93,100.04,37207.0,98.8044,98.8044,98.4792,98.5876,37207.0
2025-02-28 13:00:00,100.04,100.07,99.86,100.07,32817.0,98.5876,98.6172,98.4102,98.6172,32817.0
2025-02-28 13:30:00,100.1,100.51,100.08,100.27,34081.0,98.6467,99.0508,98.627,98.8143,34081.0
2025-02-28 14:00:00,100.24,100.65,100.24,100.61,23136.0,98.7847,99.1887,98.7847,99.1493,23136.0
2025-02-28 14:30:00,100.6,100.84,100.59,100.78,31257.0,99.1395,99.376,99.1296,99.3169,31257.0
2025-02-28 15:00:00,100.79,101.01,100.76,101.0,47757.0,99.3267,99.5435,99.2971,99.5337,47757.0
2025-02-28 15:30:00,100.98,101.75,100.97,101.56,271806.0,99.514,100.2728,99.5041,100.0855,271806.0
2025-03-03 09:30:00,101.49,102.68,100.98,102.56,77475.0,100.0166,101.1893,99.514,101.071,77475.0
2025-03-03 10:00:00,102.52,102.81,102.33,102.47,32823.0,101.0316,101.3174,100.8444,100.9823,32823.0
2025-03-03 10:30:00,102.44,103.02,102.37,102.88,38258.0,100.9528,101.5243,100.8838,101.3864,38258.0
2025-03-03 11:00:00,102.89,103.38,102.81,103.01,84005.0,101.3962,101.8791,101.3174,101.5145,84005.0
2025-03-03 11:30:00,103.03,103.21,102.9,102.95,63588.0,101.5342,101.7116,101.4061,101.4554,63588.0
2025-03-03 12:00:00,102.97,103.19,102.96,103.09,36436.0,101.4751,101.6919,101.4652,101.5933,36436.0
2025-03-03 12:30:00,103.12,103.29,103.12,103.25,46227.0,101.6229,101.7904,101.6229,101.751,46227.0
2025-03-03 13:00:00,103.21,103.21,102.88,102.89,85797.0,101.7116,101.7116,101.3864,101.3962,85797.0
2025-03-03 13:30:00,102.91,103.12,102.82,102.83,85211.0,101.4159,101.6229,101.3272,101.3371,85211.0
2025-03-03 14:00:00,102.83,103.01,102.77,102.93,78544.0,101.3371,101.5145,101.278,101.4356,78544.0
2025-03-03 14:30:00,102.96,103.12,102.79,102.81,66914.0,101.4652,101.6229,101.2977,101.3174,66914.0
2025-03-03 15:00:00,102.81,103.14,102.56,102.9,101379.0,101.3174,101.6426,101.071,101.4061,101379.0
2025-03-03 15:30:00,102.87,103.87,102.84,103.71,327328.0,101.3765,102.362,101.347,102.2043,327328.0
2025-03-04 09:30:00,103.79,104.1,102.59,102.87,140935.0,102.2832,102.5887,101.1006,101.3765,140935.0
2025-03-04 10:00:00,102.89,103.27,102.8,103.09,152534.0,101.3962,101.7707,101.3075,101.5933,152534.0
2025-03-04 10:30:00,103.15,103.19,102.27,102.73,75352.0,101.6525,101.6919,100.7852,101.2385,75352.0
2025-03-04 11:00:00,102.75,102.76,101.77,101.95,88707.0,101.2583,101.2681,100.2925,100.4699,88707.0
2025-03-04 11:30:00,101.95,102.0,100.92,101.26,63778.0,100.4699,100.5191,99.4548,99.7899,63778.0
2025-03-04 12:00:00,101.22,101.31,100.79,100.79,94467.0,99.7505,99.8392,99.3267,99.3267,94467.0
2025-03-04 12:30:00,100.84,101.36,100.84,101.02,48448.0,99.376,99.8884,99.376,99.5534,48448.0
2025-03-04 13:00:00,101.02,101.24,100.88,101.2,36998.0,99.5534,99.7702,99.4154,99.7308,36998.0
2025-03-04 13:30:00,101.18,101.36,100.79,100.86,68390.0,99.7111,99.8884,99.3267,99.3957,68390.0
2025-03-04 14:00:00,100.86,101.53,100.86,101.24,72376.0,99.3957,100.056,99.3957,99.7702,72376.0
2025-03-04 14:30:00,101.25,101.43,101.11,101.22,73592.0,99.78,99.9574,99.6421,99.7505,73592.0
2025-03-04 15:00:00,101.21,101.25,100.86,100.99,83441.0,99.7406,99.78,99.3957,99.5238,83441.0
2025-03-04 15:30:00,101.01,101.05,99.87,100.03,495364.0,99.5435,99.5829,98.4201,98.5777,495364.0
2025-03-05 09:30:00,99.11,100.15,99.0,99.82,90531.0,97.6711,98.696,97.5627,98.3708,90531.0
2025-03-05 10:00:00,99.84,99.94,98.74,98.75,30048.0,98.3905,98.4891,97.3065,97.3163,30048.0
2025-03-05 10:30:00,98.83,98.98,98.5,98.73,41329.0,97.3952,97.543,97.07,97.2966,41329.0
2025-03-05 11:00:00,98.74,98.89,98.6,98.65,42688.0,97.3065,97.4543,97.1685,97.2178,42688.0
2025-03-05 11:30:00,98.64,98.72,98.47,98.69,160722.0,97.2079,97.2868,97.0404,97.2572,160722.0
2025-03-05 12:00:00,98.7,98.85,98.57,98.66,24199.0,97.2671,97.4149,97.1389,97.2276,24199.0
2025-03-05 12:30:00,98.64,98.79,98.51,98.65,21092.0,97.2079,97.3558,97.0798,97.2178,21092.0
2025-03-05 13:00:00,98.63,98.75,98.4,98.63,17785.0,97.1981,97.3163,96.9714,97.1981,17785.0
2025-03-05 13:30:00,98.63,98.81,98.43,98.81,27122.0,97.1981,97.3755,97.001,97.3755,27122.0
2025-03-05 14:00:00,98.79,99.28,98.79,99.18,52917.0,97.3558,97.8386,97.3558,97.7401,52917.0
2025-03-05 14:30:00,99.19,99.26,98.9,98.93,28337.0,97.7499,97.8189,97.4642,97.4937,28337.0
2025-03-05 15:00:00,98.91,99.05,98.6,99.01,45511.0,97.474,97.612,97.1685,97.5726,45511.0
2025-03-05 15:30:00,98.99,98.99,98.57,98.74,193515.0,97.5528,97.5528,97.1389,97.3065,193515.0
2025-03-06 09:30:00,98.48,98.48,96.75,97.23,50167.0,97.0503,97.0503,95.3454,95.8184,50167.0
2025-03-06 10:00:00,97.23,97.28,96.59,96.81,52824.0,95.8184,95.8677,95.1877,95.4045,52824.0
2025-03-06 10:30:00,96.88,97.41,96.88,97.39,104894.0,95.4735,95.9958,95.4735,95.9761,104894.0
2025-03-06 11:00:00,97.43,97.8,97.43,97.71,28749.0,96.0155,96.3801,96.0155,96.2914,28749.0
2025-03-06 11:30:00,97.77,97.87,97.07,97.07,17106.0,96.3506,96.4491,95.6607,95.6607,17106.0
2025-03-06 12:00:00,97.05,97.11,96.75,96.96,30349.0,95.641,95.7001,95.3454,95.5523,30349.0
2025-03-06 12:30:00,96.93,97.25,96.82,97.21,36090.0,95.5228,95.8381,95.4144,95.7987,36090.0
2025-03-06 13:00:00,97.21,97.31,96.74,96.9,32225.0,95.7987,95.8972,95.3355,95.4932,32225.0
2025-03-06 13:30:00,96.9,97.1,96.78,96.95,28341.0,95.4932,95.6903,95.3749,95.5425,28341.0
2025-03-06 14:00:00,96.97,97.36,96.87,97.33,28174.0,95.5622,95.9465,95.4636,95.9169,28174.0
2025-03-06 14:30:00,97.3,97.45,96.89,96.91,58700.0,95.8874,96.0352,95.4833,95.503,58700.0
2025-03-06 15:00:00,96.93,97.42,96.85,97.33,96457.0,95.5228,96.0056,95.4439,95.9169,96457.0
2025-03-06 15:30:00,97.36,97.54,96.98,97.14,248633.0,95.9465,96.1239,95.572,95.7297,248633.0
2025-03-07 09:30:00,97.18,98.32,96.97,98.21,80648.0,95.7691,96.8926,95.5622,96.7842,80648.0
2025-03-07 10:00:00,98.21,98.44,98.04,98.36,45449.0,96.7842,97.0108,96.6166,96.932,45449.0
2025-03-07 10:30:00,98.31,98.34,97.79,97.91,115175.0,96.8827,96.9123,96.3703,96.4885,115175.0
2025-03-07 11:00:00,97.87,98.11,97.83,97.87,117854.0,96.4491,96.6856,96.4097,96.4491,117854.0
2025-03-07 11:30:00,97.84,98.4,97.79,98.26,50454.0,96.4195,96.9714,96.3703,96.8334,50454.0
2025-03-07 12:00:00,98.33,98.45,97.86,98.1,87833.0,96.9024,97.0207,96.4393,96.6758,87833.0
2025-03-07 12:30:00,98.11,98.38,98.08,98.34,115736.0,96.6856,96.9517,96.6561,96.9123,115736.0
2025-03-07 13:00:00,98.37,99.03,98.26,98.96,131636.0,96.9418,97.5923,96.8334,97.5233,131636.0
2025-03-07 13:30:00,98.96,99.1,98.84,99.03,44075.0,97.5233,97.6612,97.405,97.5923,44075.0
2025-03-07 14:00:00,99.03,99.38,99.02,99.21,151325.0,97.5923,97.9372,97.5824,97.7697,151325.0
2025-03-07 14:30:00,99.21,99.32,98.7,98.73,117619.0,97.7697,97.8781,97.2671,97.2966,117619.0
2025-03-07 15:00:00,98.72,98.97,98.63,98.89,91512.0,97.2868,97.5331,97.1981,97.4543,91512.0
2025-03-07 15:30:00,98.89,99.02,98.19,98.59,343892.0,97.4543,97.5824,96.7645,97.1587,343892.0
2025-03-10 09:30:00,98.8,99.26,98.53,98.83,77278.0,97.3656,97.8189,97.0995,97.3952,77278.0
2025-03-10 10:00:00,98.86,99.09,98.61,98.88,97107.0,97.4247,97.6514,97.1784,97.4444,97107.0
2025-03-10 10:30:00,98.85,100.71,98.58,100.7,255302.0,97.4149,99.2479,97.1488,99.238,255302.0
2025-03-10 11:00:00,100.7,100.71,99.76,99.8,152864.0,99.238,99.2479,98.3117,98.3511,152864.0
2025-03-10 11:30:00,99.81,99.88,99.02,99.26,52671.0,98.3609,98.4299,97.5824,97.8189,52671.0
2025-03-10 12:00:00,99.25,99.4,99.11,99.38,36326.0,97.8091,97.9569,97.6711,97.9372,36326.0
2025-03-10 12:30:00,99.35,99.63,99.28,99.41,43784.0,97.9076,98.1836,97.8386,97.9667,43784.0
2025-03-10 13:00:00,99.42,99.74,99.39,99.44,37391.0,97.9766,98.292,97.947,97.9963,37391.0
2025-03-10 13:30:00,99.46,99.68,99.35,99.66,37290.0,98.016,98.2328,97.9076,98.2131,37290.0
2025-03-10 14:00:00,99.68,99.78,99.33,99.38,34960.0,98.2328,98.3314,97.8879,97.9372,34960.0
2025-03-10 14:30:00,99.35,99.42,98.71,98.72,38655.0,97.9076,97.9766,97.2769,97.2868,38655.0
2025-03-10 15:00:00,98.73,99.06,98.24,98.93,66778.0,97.2966,97.6218,96.8137,97.4937,66778.0
2025-03-10 15:30:00,98.96,99.35,98.87,99.24,303349.0,97.5233,97.9076,97.4346,97.7992,303349.0
2025-03-11 09:30:00,98.38,99.3,98.26,98.58,113515.0,97.655,98.5683,97.5359,97.8536,113515.0
2025-03-11 10:00:00,98.56,98.83,98.05,98.78,76767.0,97.8337,98.1017,97.3275,98.0521,76767.0
2025-03-11 10:30:00,98.75,98.75,97.88,98.03,43717.0,98.0223,98.0223,97.1587,97.3076,43717.0
2025-03-11 11:00:00,98.08,98.59,97.93,98.23,79713.0,97.3573,97.8635,97.2084,97.5061,79713.0
2025-03-11 11:30:00,98.23,98.37,97.99,98.04,18820.0,97.5061,97.6451,97.2679,97.3175,18820.0
2025-03-11 12:00:00,98.06,98.28,97.73,97.8,42099.0,97.3374,97.5558,97.0098,97.0793,42099.0
2025-03-11 12:30:00,97.89,98.12,97.7,97.87,49735.0,97.1687,97.397,96.9801,97.1488,49735.0
2025-03-11 13:00:00,97.85,97.87,97.59,97.68,41507.0,97.1289,97.1488,96.8709,96.9602,41507.0
2025-03-11 13:30:00,97.72,97.84,97.54,97.67,38972.0,96.9999,97.119,96.8212,96.9503,38972.0
2025-03-11 14:00:00,97.7,98.09,97.67,98.04,48619.0,96.9801,97.3672,96.9503,97.3175,48619.0
2025-03-11 14:30:00,98.06,98.48,98.01,98.34,122396.0,97.3374,97.7543,97.2878,97.6153,122396.0
2025-03-11 15:00:00,98.33,98.82,98.18,98.37,122646.0,97.6054,98.0918,97.4565,97.6451,122646.0
2025-03-11 15:30:00,98.35,98.74,97.83,97.88,372160.0,97.6253,98.0124,97.1091,97.1587,372160.0
2025-03-12 09:30:00,97.32,98.23,97.09,97.76,55326.0,96.6029,97.5061,96.3745,97.0396,55326.0
2025-03-12 10:00:00,97.82,98.1,97.71,98.0,63859.0,97.0992,97.3771,96.99,97.2778,63859.0
2025-03-12 10:30:00,98.03,98.13,97.69,97.79,58078.0,97.3076,97.4069,96.9701,97.0694,58078.0
2025-03-12 11:00:00,97.76,97.84,97.39,97.71,36928.0,97.0396,97.119,96.6723,96.99,36928.0
2025-03-12 11:30:00,97.73,97.89,97.5,97.76,38009.0,97.0098,97.1687,96.7815,97.0396,38009.0
2025-03-12 12:00:00,97.76,97.87,97.62,97.8,41082.0,97.0396,97.1488,96.9006,97.0793,41082.0
2025-03-12 12:30:00,97.84,97.96,97.57,97.68,42590.0,97.119,97.2381,96.851,96.9602,42590.0
2025-03-12 13:00:00,97.65,97.91,97.59,97.91,25141.0,96.9304,97.1885,96.8709,97.1885,25141.0
2025-03-12 13:30:00,97.89,98.03,97.82,97.84,36931.0,97.1687,97.3076,97.0992,97.119,36931.0
2025-03-12 14:00:00,97.89,98.07,97.71,98.06,55226.0,97.1687,97.3473,96.99,97.3374,55226.0
2025-03-12 14:30:00,98.07,98.14,97.93,98.02,73164.0,97.3473,97.4168,97.2084,97.2977,73164.0
2025-03-12 15:00:00,98.0,98.04,97.5,97.64,40361.0,97.2778,97.3175,96.7815,96.9205,40361.0
2025-03-12 15:30:00,97.65,97.95,97.39,97.42,195423.0,96.9304,97.2282,96.6723,96.7021,195423.0
2025-03-13 09:30:00,97.71,98.56,97.35,98.18,33310.0,96.99,97.8337,96.6326,97.4565,33310.0
2025-03-13 10:00:00,98.3,98.38,97.75,98.0,37686.0,97.5756,97.655,97.0297,97.2778,37686.0
2025-03-13 10:30:00,98.1,98.32,97.77,97.95,28869.0,97.3771,97.5955,97.0495,97.2282,28869.0
2025-03-13 11:00:00,97.9,98.02,97.78,97.92,25284.0,97.1786,97.2977,97.0595,97.1984,25284.0
2025-03-13 11:30:00,97.88,98.0,97.42,97.48,37042.0,97.1587,97.2778,96.7021,96.7617,37042.0
2025-03-13 12:00:00,97.42,97.91,97.4,97.56,35542.0,96.7021,97.1885,96.6823,96.8411,35542.0
2025-03-13 12:30:00,97.51,97.78,97.51,97.66,29950.0,96.7915,97.0595,96.7915,96.9403,29950.0
2025-03-13 13:00:00,97.71,97.95,97.59,97.81,50984.0,96.99,97.2282,96.8709,97.0892,50984.0
2025-03-13 13:30:00,97.82,97.87,97.63,97.7,30421.0,97.0992,97.1488,96.9106,96.9801,30421.0
2025-03-13 14:00:00,97.73,97.8,97.46,97.49,31240.0,97.0098,97.0793,96.7418,96.7716,31240.0
2025-03-13 14:30:00,97.52,98.57,97.5,97.93,142939.0,96.8014,97.8436,96.7815,97.2084,142939.0
2025-03-13 15:00:00,97.93,98.05,97.73,97.75,78825.0,97.2084,97.3275,97.0098,97.0297,78825.0
2025-03-13 15:30:00,97.75,98.15,97.74,97.94,178655.0,97.0297,97.4267,97.0198,97.2183,178655.0
2025-03-14 09:30:00,97.64,98.73,97.44,98.64,45623.0,96.9205,98.0025,96.722,97.9131,45623.0
2025-03-14 10:00:00,98.71,99.62,98.23,99.48,87096.0,97.9826,98.8859,97.5061,98.7469,87096.0
2025-03-14 10:30:00,99.48,99.48,98.92,99.04,41357.0,98.7469,98.7469,98.1911,98.3102,41357.0
2025-03-14 11:00:00,99.04,99.2,98.88,99.04,25962.0,98.3102,98.469,98.1514,98.3102,25962.0
2025-03-14 11:30:00,99.06,99.21,98.87,99.08,31314.0,98.33,98.4789,98.1414,98.3499,31314.0
2025-03-14 12:00:00,99.1,99.1,98.66,98.68,38618.0,98.3697,98.3697,97.933,97.9528,38618.0
2025-03-14 12:30:00,98.72,98.9,98.65,98.77,43658.0,97.9925,98.1712,97.9231,98.0422,43658.0
2025-03-14 13:00:00,98.77,99.0,98.69,98.77,66898.0,98.0422,98.2705,97.9628,98.0422,66898.0
2025-03-14 13:30:00,98.76,98.84,98.55,98.65,45648.0,98.0322,98.1117,97.8238,97.9231,45648.0
2025-03-14 14:00:00,98.66,98.82,98.57,98.67,40421.0,97.933,98.0918,97.8436,97.9429,40421.0
2025-03-14 14:30:00,98.68,98.91,98.67,98.82,60263.0,97.9528,98.1811,97.9429,98.0918,60263.0
2025-03-14 15:00:00,98.84,99.01,98.68,98.99,37841.0,98.1117,98.2804,97.9528,98.2605,37841.0
2025-03-14 15:30:00,99.01,99.43,98.88,99.12,352886.0,98.2804,98.6973,98.1514,98.3896,352886.0
2025-03-17 09:30:00,99.33,99.95,99.04,99.94,126168.0,98.598,99.2135,98.3102,99.2035,126168.0
2025-03-17 10:00:00,99.9,100.62,99.9,100.62,159345.0,99.1638,99.8785,99.1638,99.8785,159345.0
2025-03-17 10:30:00,100.61,100.62,100.15,100.18,44407.0,99.8686,99.8785,99.412,99.4418,44407.0
2025-03-17 11:00:00,100.18,100.5,100.15,100.17,34843.0,99.4418,99.7594,99.412,99.4319,34843.0
2025-03-17 11:30:00,100.17,100.18,99.82,99.86,35646.0,99.4319,99.4418,99.0844,99.1241,35646.0
2025-03-17 12:00:00,99.86,100.33,99.85,100.28,21479.0,99.1241,99.5907,99.1142,99.541,21479.0
2025-03-17 12:30:00,100.25,100.43,100.19,100.39,20357.0,99.5113,99.6899,99.4517,99.6502,20357.0
2025-03-17 13:00:00,100.41,100.53,100.39,100.53,21968.0,99.6701,99.7892,99.6502,99.7892,21968.0
2025-03-17 13:30:00,100.59,100.67,100.53,100.64,27187.0,99.8488,99.9282,99.7892,99.8984,27187.0
2025-03-17 14:00:00,100.67,100.85,100.35,100.38,24396.0,99.9282,100.1068,99.6105,99.6403,24396.0
2025-03-17 14:30:00,100.37,100.68,100.35,100.58,64949.0,99.6304,99.9381,99.6105,99.8388,64949.0
2025-03-17 15:00:00,100.57,100.75,100.39,100.53,356979.0,99.8289,100.0076,99.6502,99.7892,356979.0
2025-03-17 15:30:00,100.53,100.88,100.45,100.73,318902.0,99.7892,100.1366,99.7098,99.9877,318902.0
2025-03-18 09:30:00,100.05,100.64,99.83,100.42,62582.0,99.3127,99.8984,99.0944,99.68,62582.0
2025-03-18 10:00:00,100.42,100.44,99.96,100.01,35387.0,99.68,99.6999,99.2234,99.273,35387.0
2025-03-18 10:30:00,100.07,100.23,99.91,100.2,30985.0,99.3326,99.4914,99.1738,99.4616,30985.0
2025-03-18 11:00:00,100.25,100.42,99.72,99.76,26277.0,99.5113,99.68,98.9852,99.0249,26277.0
2025-03-18 11:30:00,99.68,99.74,99.05,99.1,21110.0,98.9455,99.005,98.3201,98.3697,21110.0
2025-03-18 12:00:00,99.1,99.56,99.03,99.56,27293.0,98.3697,98.8263,98.3003,98.8263,27293.0
2025-03-18 12:30:00,99.55,99.67,99.44,99.6,41120.0,98.8164,98.9355,98.7072,98.8661,41120.0
2025-03-18 13:00:00,99.6,99.83,99.52,99.83,25948.0,98.8661,99.0944,98.7866,99.0944,25948.0
2025-03-18 13:30:00,99.78,100.0,99.74,99.82,17511.0,99.0447,99.2631,99.005,99.0844,17511.0
2025-03-18 14:00:00,99.81,99.96,99.8,99.81,32233.0,99.0745,99.2234,99.0646,99.0745,32233.0
2025-03-18 14:30:00,99.83,99.94,99.38,99.47,41586.0,99.0944,99.2035,98.6477,98.737,41586.0
2025-03-18 15:00:00,99.44,99.57,99.19,99.54,78725.0,98.7072,98.8363,98.4591,98.8065,78725.0
2025-03-18 15:30:00,99.54,100.07,99.5,99.87,210473.0,98.8065,99.3326,98.7668,99.1341,210473.0
2025-03-19 09:30:00,99.61,100.21,99.08,99.92,47850.0,98.876,99.4716,98.3499,99.1837,47850.0
2025-03-19 10:00:00,99.88,99.9,99.6,99.74,23551.0,99.144,99.1638,98.8661,99.005,23551.0
2025-03-19 10:30:00,99.77,99.94,99.65,99.7,14671.0,99.0348,99.2035,98.9157,98.9653,14671.0
2025-03-19 11:00:00,99.66,99.98,99.52,99.85,24459.0,98.9256,99.2433,98.7866,99.1142,24459.0
2025-03-19 11:30:00,99.89,100.05,99.8,100.04,17821.0,99.1539,99.3127,99.0646,99.3028,17821.0
2025-03-19 12:00:00,100.08,100.23,100.05,100.18,16682.0,99.3425,99.4914,99.3127,99.4418,16682.0
2025-03-19 12:30:00,100.19,100.33,100.14,100.31,14752.0,99.4517,99.5907,99.4021,99.5708,14752.0
2025-03-19 13:00:00,100.3,100.43,100.26,100.33,19341.0,99.5609,99.6899,99.5212,99.5907,19341.0
2025-03-19 13:30:00,100.32,100.46,100.18,100.18,21019.0,99.5807,99.7197,99.4418,99.4418,21019.0
2025-03-19 14:00:00,100.14,100.43,99.98,100.18,43707.0,99.4021,99.6899,99.2433,99.4418,43707.0
2025-03-19 14:30:00,100.18,100.38,100.17,100.19,56933.0,99.4418,99.6403,99.4319,99.4517,56933.0
2025-03-19 15:00:00,100.11,100.32,99.97,100.32,100998.0,99.3723,99.5807,99.2333,99.5807,100998.0
2025-03-19 15:30:00,100.33,100.36,99.87,100.07,292711.0,99.5907,99.6205,99.1341,99.3326,292711.0
2025-03-20 09:30:00,100.39,100.47,99.68,99.85,45597.0,99.6502,99.7296,98.9455,99.1142,45597.0
2025-03-20 10:00:00,99.83,100.14,99.57,99.88,35703.0,99.0944,99.4021,98.8363,99.144,35703.0
2025-03-20 10:30:00,99.94,100.13,99.78,100.1,28353.0,99.2035,99.3921,99.0447,99.3624,28353.0
2025-03-20 11:00:00,100.1,100.1,99.5,99.62,47216.0,99.3624,99.3624,98.7668,98.8859,47216.0
2025-03-20 11:30:00,99.59,99.76,99.47,99.76,43307.0,98.8561,99.0249,98.737,99.0249,43307.0
2025-03-20 12:00:00,99.76,99.9,99.64,99.84,33070.0,99.0249,99.1638,98.9058,99.1043,33070.0
2025-03-20 12:30:00,99.85,99.87,99.65,99.77,25008.0,99.1142,99.1341,98.9157,99.0348,25008.0
2025-03-20 13:00:00,99.74,99.84,99.51,99.55,19291.0,99.005,99.1043,98.7767,98.8164,19291.0
2025-03-20 13:30:00,99.56,99.71,99.54,99.62,14399.0,98.8263,98.9752,98.8065,98.8859,14399.0
2025-03-20 14:00:00,99.6,99.83,99.56,99.79,23953.0,98.8661,99.0944,98.8263,99.0547,23953.0
2025-03-20 14:30:00,99.77,99.92,99.72,99.84,33289.0,99.0348,99.1837,98.9852,99.1043,33289.0
2025-03-20 15:00:00,99.84,100.18,99.84,100.04,55707.0,99.1043,99.4418,99.1043,99.3028,55707.0
2025-03-20 15:30:00,100.02,100.17,99.93,99.97,206566.0,99.283,99.4319,99.1936,99.2333,206566.0
2025-03-21 09:30:00,98.93,99.82,98.87,99.28,377741.0,98.201,99.0844,98.1414,98.5484,377741.0
2025-03-21 10:00:00,99.24,99.24,98.56,98.75,62890.0,98.5087,98.5087,97.8337,98.0223,62890.0
2025-03-21 10:30:00,98.67,98.92,98.57,98.88,54796.0,97.9429,98.1911,97.8436,98.1514,54796.0
2025-03-21 11:00:00,98.89,99.04,98.75,98.86,33432.0,98.1613,98.3102,98.0223,98.1315,33432.0
2025-03-21 11:30:00,98.84,98.88,98.63,98.71,28287.0,98.1117,98.1514,97.9032,97.9826,28287.0
2025-03-21 12:00:00,98.68,98.95,98.66,98.94,25137.0,97.9528,98.2208,97.933,98.2109,25137.0
2025-03-21 12:30:00,98.87,99.0,98.66,98.95,24632.0,98.1414,98.2705,97.933,98.2208,24632.0
2025-03-21 13:00:00,98.95,99.18,98.88,99.04,20289.0,98.2208,98.4491,98.1514,98.3102,20289.0
2025-03-21 13:30:00,99.04,99.15,98.9,99.01,23496.0,98.3102,98.4194,98.1712,98.2804,23496.0
2025-03-21 14:00:00,99.01,99.03,98.84,98.9,43664.0,98.2804,98.3003,98.1117,98.1712,43664.0
2025-03-21 14:30:00,98.91,98.96,98.38,98.4,33076.0,98.1811,98.2308,97.655,97.6749,33076.0
2025-03-21 15:00:00,98.4,98.52,98.15,98.39,88539.0,97.6749,97.794,97.4267,97.665,88539.0
2025-03-21 15:30:00,98.38,98.9,98.29,98.89,264909.0,97.655,98.1712,97.5657,98.1613,264909.0
2025-03-24 09:30:00,99.19,99.66,98.77,99.57,31471.0,98.4591,98.9256,98.0422,98.8363,31471.0
2025-03-24 10:00:00,99.5,99.94,99.3,99.36,31674.0,98.7668,99.2035,98.5683,98.6278,31674.0
2025-03-24 10:30:00,99.34,99.34,98.92,99.02,20538.0,98.608,98.608,98.1911,98.2903,20538.0
2025-03-24 11:00:00,98.99,99.05,98.65,98.98,22788.0,98.2605,98.3201,97.9231,98.2506,22788.0
2025-03-24 11:30:00,98.96,99.38,98.96,99.37,12515.0,98.2308,98.6477,98.2308,98.6377,12515.0
2025-03-24 12:00:00,99.34,99.39,99.23,99.34,17955.0,98.608,98.6576,98.4988,98.608,17955.0
2025-03-24 12:30:00,99.3,99.34,99.01,99.15,22592.0,98.5683,98.608,98.2804,98.4194,22592.0
2025-03-24 13:00:00,99.17,99.27,99.02,99.15,28164.0,98.4392,98.5385,98.2903,98.4194,28164.0
2025-03-24 13:30:00,99.17,99.33,99.17,99.3,18794.0,98.4392,98.598,98.4392,98.5683,18794.0
2025-03-24 14:00:00,99.31,99.32,98.93,98.94,20645.0,98.5782,98.5881,98.201,98.2109,20645.0
2025-03-24 14:30:00,98.91,99.07,98.89,98.97,27550.0,98.1811,98.34,98.1613,98.2407,27550.0
2025-03-24 15:00:00,99.01,99.02,98.8,98.81,30333.0,98.2804,98.2903,98.0719,98.0819,30333.0
2025-03-24 15:30:00,98.79,99.08,98.75,98.79,116367.0,98.062,98.3499,98.0223,98.062,116367.0
2025-03-25 09:30:00,98.48,98.94,97.61,97.61,36238.0,97.7543,98.2109,96.8907,96.8907,36238.0
2025-03-25 10:00:00,97.58,98.05,97.49,97.93,32817.0,96.8609,97.3275,96.7716,97.2084,32817.0
2025-03-25 10:30:00,97.93,98.01,97.43,97.83,42396.0,97.2084,97.2878,96.712,97.1091,42396.0
2025-03-25 11:00:00,97.79,97.95,97.46,97.46,34617.0,97.0694,97.2282,96.7418,96.7418,34617.0
2025-03-25 11:30:00,97.41,97.44,97.05,97.07,26119.0,96.6922,96.722,96.3348,96.3547,26119.0
2025-03-25 12:00:00,97.0,97.02,96.59,96.75,38632.0,96.2852,96.3051,95.8782,96.0371,38632.0
2025-03-25 12:30:00,96.73,97.09,96.73,97.02,21855.0,96.0172,96.3745,96.0172,96.3051,21855.0
2025-03-25 13:00:00,97.07,97.36,97.05,97.36,20481.0,96.3547,96.6426,96.3348,96.6426,20481.0
2025-03-25 13:30:00,97.37,97.59,97.33,97.46,13952.0,96.6525,96.8709,96.6128,96.7418,13952.0
2025-03-25 14:00:00,97.45,97.52,97.33,97.35,17959.0,96.7319,96.8014,96.6128,96.6326,17959.0
2025-03-25 14:30:00,97.35,97.41,97.16,97.18,21551.0,96.6326,96.6922,96.444,96.4639,21551.0
2025-03-25 15:00:00,97.16,97.18,96.9,96.9,38260.0,96.444,96.4639,96.1859,96.1859,38260.0
2025-03-25 15:30:00,96.95,97.23,96.6,97.18,140922.0,96.2356,96.5135,95.8882,96.4639,140922.0
2025-03-26 09:30:00,97.19,98.41,96.98,98.35,32018.0,96.4738,97.6848,96.2654,97.6253,32018.0
2025-03-26 10:00:00,98.23,98.87,98.2,98.61,21926.0,97.5061,98.1414,97.4764,97.8833,21926.0
2025-03-26 10:30:00,98.57,98.84,98.4,98.78,21405.0,97.8436,98.1117,97.6749,98.0521,21405.0
2025-03-26 11:00:00,98.78,98.89,98.56,98.63,23728.0,98.0521,98.1613,97.8337,97.9032,23728.0
2025-03-26 11:30:00,98.63,98.84,98.53,98.75,29466.0,97.9032,98.1117,97.8039,98.0223,29466.0
2025-03-26 12:00:00,98.75,98.86,98.65,98.77,47245.0,98.0223,98.1315,97.9231,98.0422,47245.0
2025-03-26 12:30:00,98.78,98.99,98.67,98.96,33882.0,98.0521,98.2605,97.9429,98.2308,33882.0
2025-03-26 13:00:00,98.96,99.17,98.95,99.15,21817.0,98.2308,98.4392,98.2208,98.4194,21817.0
2025-03-26 13:30:00,99.12,99.26,98.97,99.0,65320.0,98.3896,98.5286,98.2407,98.2705,65320.0
2025-03-26 14:00:00,98.97,99.1,98.94,99.07,65665.0,98.2407,98.3697,98.2109,98.34,65665.0
2025-03-26 14:30:00,99.09,99.14,99.0,99.08,26116.0,98.3598,98.4094,98.2705,98.3499,26116.0
2025-03-26 15:00:00,99.06,99.17,98.82,99.12,52058.0,98.33,98.4392,98.0918,98.3896,52058.0
2025-03-26 15:30:00,99.13,99.25,98.83,98.89,152225.0,98.3995,98.5186,98.1017,98.1613,152225.0
2025-03-27 09:30:00,99.11,99.37,98.58,98.97,61784.0,98.3797,98.6377,97.8536,98.2407,61784.0
2025-03-27 10:00:00,98.95,99.33,98.81,99.03,48647.0,98.2208,98.598,98.0819,98.3003,48647.0
2025-03-27 10:30:00,99.02,99.06,98.78,99.01,27548.0,98.2903,98.33,98.0521,98.2804,27548.0
2025-03-27 11:00:00,99.02,99.27,98.98,99.27,23802.0,98.2903,98.5385,98.2506,98.5385,23802.0
2025-03-27 11:30:00,99.29,99.38,98.85,98.98,30760.0,98.5583,98.6477,98.1216,98.2506,30760.0
2025-03-27 12:00:00,98.98,99.05,98.75,98.91,18074.0,98.2506,98.3201,98.0223,98.1811,18074.0
2025-03-27 12:30:00,98.92,98.94,98.72,98.87,21980.0,98.1911,98.2109,97.9925,98.1414,21980.0
2025-03-27 13:00:00,98.87,99.0,98.83,98.9,14067.0,98.1414,98.2705,98.1017,98.1712,14067.0
2025-03-27 13:30:00,98.89,98.94,98.75,98.79,28228.0,98.1613,98.2109,98.0223,98.062,28228.0
2025-03-27 14:00:00,98.77,98.87,98.68,98.73,66071.0,98.0422,98.1414,97.9528,98.0025,66071.0
2025-03-27 14:30:00,98.72,98.78,98.43,98.45,26712.0,97.9925,98.0521,97.7047,97.7245,26712.0
2025-03-27 15:00:00,98.47,98.71,98.45,98.7,48934.0,97.7444,97.9826,97.7245,97.9727,48934.0
2025-03-27 15:30:00,98.7,98.79,98.52,98.62,227591.0,97.9727,98.062,97.794,97.8933,227591.0
2025-03-28 09:30:00,99.53,99.69,99.17,99.52,49787.0,98.7966,98.9554,98.4392,98.7866,49787.0
2025-03-28 10:00:00,99.48,99.86,99.36,99.78,59710.0,98.7469,99.1241,98.6278,99.0447,59710.0
2025-03-28 10:30:00,99.79,99.9,99.61,99.88,49846.0,99.0547,99.1638,98.876,99.144,49846.0
2025-03-28 11:00:00,99.86,99.86,99.49,99.61,34478.0,99.1241,99.1241,98.7569,98.876,34478.0
2025-03-28 11:30:00,99.64,99.74,99.48,99.57,27298.0,98.9058,99.005,98.7469,98.8363,27298.0
2025-03-28 12:00:00,99.58,99.69,99.5,99.5,21516.0,98.8462,98.9554,98.7668,98.7668,21516.0
2025-03-28 12:30:00,99.47,99.5,99.31,99.38,21183.0,98.737,98.7668,98.5782,98.6477,21183.0
2025-03-28 13:00:00,99.34,99.48,99.27,99.48,22946.0,98.608,98.7469,98.5385,98.7469,22946.0
2025-03-28 13:30:00,99.51,99.69,99.44,99.67,19415.0,98.7767,98.9554,98.7072,98.9355,19415.0
2025-03-28 14:00:00,99.7,99.75,99.33,99.41,34021.0,98.9653,99.0149,98.598,98.6775,34021.0
2025-03-28 14:30:00,99.43,99.84,99.34,99.83,68460.0,98.6973,99.1043,98.608,99.0944,68460.0
2025-03-28 15:00:00,99.83,99.91,99.7,99.91,64229.0,99.0944,99.1738,98.9653,99.1738,64229.0
2025-03-28 15:30:00,99.9,100.08,99.66,99.71,302702.0,99.1638,99.3425,98.9256,98.9752,302702.0
2025-03-31 09:30:00,99.98,101.86,99.97,101.15,166071.0,99.2433,101.1094,99.2333,100.4046,166071.0
2025-03-31 10:00:00,101.12,101.26,100.34,101.21,64575.0,100.3749,100.5138,99.6006,100.4642,64575.0
2025-03-31 10:30:00,101.22,101.32,100.86,101.17,72085.0,100.4741,100.5734,100.1168,100.4245,72085.0
2025-03-31 11:00:00,101.23,101.23,100.72,100.74,67793.0,100.484,100.484,99.9778,99.9977,67793.0
2025-03-31 11:30:00,100.71,100.85,100.34,100.37,89933.0,99.9679,100.1068,99.6006,99.6304,89933.0
2025-03-31 12:00:00,100.4,100.43,100.11,100.25,37409.0,99.6602,99.6899,99.3723,99.5113,37409.0
2025-03-31 12:30:00,100.25,100.28,99.96,100.03,36303.0,99.5113,99.541,99.2234,99.2929,36303.0
2025-03-31 13:00:00,100.04,100.05,99.82,99.88,28096.0,99.3028,99.3127,99.0844,99.144,28096.0
2025-03-31 13:30:00,99.9,100.16,99.87,100.12,34230.0,99.1638,99.4219,99.1341,99.3822,34230.0
2025-03-31 14:00:00,100.12,100.56,100.11,100.49,90866.0,99.3822,99.819,99.3723,99.7495,90866.0
2025-03-31 14:30:00,100.49,100.6,100.31,100.34,140612.0,99.7495,99.8587,99.5708,99.6006,140612.0
2025-03-31 15:00:00,100.34,100.83,100.33,100.71,123257.0,99.6006,100.087,99.5907,99.9679,123257.0
2025-03-31 15:30:00,100.68,100.98,100.36,100.42,568183.0,99.9381,100.2359,99.6205,99.68,568183.0
2025-04-01 09:30:00,100.13,100.63,99.59,100.11,108485.0,99.3921,99.8885,98.8561,99.3723,108485.0
2025-04-01 10:00:00,99.96,100.27,99.64,99.9,48988.0,99.2234,99.5311,98.9058,99.1638,48988.0
2025-04-01 10:30:00,99.8,100.49,99.8,100.43,56181.0,99.0646,99.7495,99.0646,99.6899,56181.0
2025-04-01 11:00:00,100.41,100.59,100.3,100.46,48528.0,99.6701,99.8488,99.5609,99.7197,48528.0
2025-04-01 11:30:00,100.44,100.56,100.34,100.49,54026.0,99.6999,99.819,99.6006,99.7495,54026.0
2025-04-01 12:00:00,100.48,100.66,100.32,100.32,50201.0,99.7396,99.9182,99.5807,99.5807,50201.0
2025-04-01 12:30:00,100.31,100.53,100.26,100.31,47874.0,99.5708,99.7892,99.5212,99.5708,47874.0
2025-04-01 13:00:00,100.34,100.42,100.21,100.28,34282.0,99.6006,99.68,99.4716,99.541,34282.0
2025-04-01 13:30:00,100.27,100.29,100.08,100.23,26775.0,99.5311,99.551,99.3425,99.4914,26775.0
2025-04-01 14:00:00,100.22,100.41,100.15,100.28,53310.0,99.4815,99.6701,99.412,99.541,53310.0
2025-04-01 14:30:00,100.26,100.27,99.93,100.1,45538.0,99.5212,99.5311,99.1936,99.3624,45538.0
2025-04-01 15:00:00,100.09,100.59,100.09,100.58,85063.0,99.3524,99.8488,99.3524,99.8388,85063.0
2025-04-01 15:30:00,100.6,100.87,100.49,100.66,309287.0,99.8587,100.1267,99.7495,99.9182,309287.0
2025-04-02 09:30:00,101.09,101.42,100.07,100.57,63605.0,100.3451,100.6726,99.3326,99.8289,63605.0
2025-04-02 10:00:00,100.62,101.39,100.56,100.93,220157.0,99.8785,100.6429,99.819,100.1863,220157.0
2025-04-02 10:30:00,100.94,101.56,100.82,101.46,38149.0,100.1962,100.8116,100.0771,100.7123,38149.0
2025-04-02 11:00:00,101.55,101.63,101.4,101.52,36394.0,100.8017,100.8811,100.6528,100.7719,36394.0
2025-04-02 11:30:00,101.5,101.58,100.95,100.95,28138.0,100.752,100.8315,100.2061,100.2061,28138.0
2025-04-02 12:00:00,100.94,101.08,100.72,100.76,20663.0,100.1962,100.3351,99.9778,100.0175,20663.0
2025-04-02 12:30:00,100.77,101.05,100.74,100.95,25685.0,100.0274,100.3054,99.9977,100.2061,25685.0
2025-04-02 13:00:00,100.93,101.01,100.8,100.8,29306.0,100.1863,100.2657,100.0572,100.0572,29306.0
2025-04-02 13:30:00,100.81,100.96,100.77,100.9,29339.0,100.0671,100.216,100.0274,100.1565,29339.0
2025-04-02 14:00:00,100.98,100.98,100.56,100.58,37208.0,100.2359,100.2359,99.819,99.8388,37208.0
2025-04-02 14:30:00,100.61,100.91,100.57,100.64,94309.0,99.8686,100.1664,99.8289,99.8984,94309.0
2025-04-02 15:00:00,100.68,100.98,100.68,100.75,79199.0,99.9381,100.2359,99.9381,100.0076,79199.0
2025-04-02 15:30:00,100.75,101.18,100.75,100.84,377658.0,100.0076,100.4344,100.0076,100.0969,377658.0
2025-04-03 09:30:00,101.89,102.94,101.43,101.43,361761.0,101.1392,102.1814,100.6826,100.6826,361761.0
2025-04-03 10:00:00,101.34,101.5,100.89,101.39,49583.0,100.5932,100.752,100.1465,100.6429,49583.0
2025-04-03 10:30:00,101.4,102.26,101.3,102.12,143242.0,100.6528,101.5064,100.5535,101.3675,143242.0
2025-04-03 11:00:00,102.08,102.59,102.07,102.39,43930.0,101.3278,101.834,101.3178,101.6355,43930.0
2025-04-03 11:30:00,102.34,102.45,102.08,102.26,84500.0,101.5859,101.695,101.3278,101.5064,84500.0
2025-04-03 12:00:00,102.26,102.42,101.73,102.05,199236.0,101.5064,101.6653,100.9804,101.298,199236.0
2025-04-03 12:30:00,102.0,102.01,101.69,101.81,35733.0,101.2484,101.2583,100.9406,101.0598,35733.0
2025-04-03 13:00:00,101.79,102.26,101.61,102.2,81674.0,101.0399,101.5064,100.8612,101.4469,81674.0
2025-04-03 13:30:00,102.2,102.31,102.0,102.13,70433.0,101.4469,101.5561,101.2484,101.3774,70433.0
2025-04-03 14:00:00,102.15,102.54,102.15,102.45,147851.0,101.3973,101.7844,101.3973,101.695,147851.0
2025-04-03 14:30:00,102.43,102.43,101.85,102.07,261709.0,101.6752,101.6752,101.0995,101.3178,261709.0
2025-04-03 15:00:00,102.12,102.73,101.9,102.59,354349.0,101.3675,101.973,101.1491,101.834,354349.0
2025-04-03 15:30:00,102.62,102.71,101.59,101.68,687599.0,101.8638,101.9531,100.8414,100.9307,687599.0
2025-04-04 09:30:00,102.48,102.54,100.24,100.35,317187.0,101.7248,101.7844,99.5013,99.6105,317187.0
2025-04-04 10:00:00,100.38,100.45,99.63,99.86,55450.0,99.6403,99.7098,98.8958,99.1241,55450.0
2025-04-04 10:30:00,99.82,100.81,99.77,100.55,87992.0,99.0844,100.0671,99.0348,99.8091,87992.0
2025-04-04 11:00:00,100.59,100.65,98.55,98.57,116839.0,99.8488,99.9083,97.8238,97.8436,116839.0
2025-04-04 11:30:00,98.64,99.2,98.46,98.58,180686.0,97.9131,98.469,97.7345,97.8536,180686.0
2025-04-04 12:00:00,98.57,98.82,97.86,97.95,65511.0,97.8436,98.0918,97.1389,97.2282,65511.0
2025-04-04 12:30:00,98.0,98.27,97.18,97.2,58038.0,97.2778,97.5459,96.4639,96.4837,58038.0
2025-04-04 13:00:00,97.16,97.21,96.29,96.85,79555.0,96.444,96.4937,95.5804,96.1363,79555.0
2025-04-04 13:30:00,96.75,97.27,96.7,96.95,67884.0,96.0371,96.5532,95.9874,96.2356,67884.0
2025-04-04 14:00:00,96.94,97.08,95.7,95.79,88868.0,96.2257,96.3646,94.9948,95.0841,88868.0
2025-04-04 14:30:00,95.74,95.8,95.05,95.69,141855.0,95.0345,95.0941,94.3496,94.9849,141855.0
2025-04-04 15:00:00,95.69,95.99,95.45,95.59,129064.0,94.9849,95.2827,94.7466,94.8856,129064.0
2025-04-04 15:30:00,95.55,96.57,95.55,95.81,316796.0,94.8459,95.8584,94.8459,95.104,316796.0
2025-04-07 09:30:00,94.27,94.62,92.49,93.65,93023.0,93.5753,93.9227,91.8084,92.9599,93023.0
2025-04-07 10:00:00,93.75,96.67,92.72,94.08,233694.0,93.0592,95.9576,92.0367,93.3867,233694.0
2025-04-07 10:30:00,94.07,94.89,93.09,94.59,50060.0,93.3768,94.1908,92.404,93.893,50060.0
2025-04-07 11:00:00,94.58,95.12,93.11,93.2,51077.0,93.883,94.4191,92.4239,92.5132,51077.0
2025-04-07 11:30:00,93.2,94.65,93.2,94.31,34335.0,92.5132,93.9525,92.5132,93.615,34335.0
2025-04-07 12:00:00,94.31,94.76,93.71,94.14,30641.0,93.615,94.0617,93.0195,93.4463,30641.0
2025-04-07 12:30:00,94.07,94.2,93.32,93.47,28536.0,93.3768,93.5058,92.6323,92.7812,28536.0
2025-04-07 13:00:00,93.56,94.56,93.39,94.51,35164.0,92.8706,93.8632,92.7018,93.8136,35164.0
2025-04-07 13:30:00,94.65,95.34,94.33,95.33,44157.0,93.9525,94.6374,93.6349,94.6275,44157.0
2025-04-07 14:00:00,95.34,95.83,95.19,95.68,65561.0,94.6374,95.1238,94.4885,94.9749,65561.0
2025-04-07 14:30:00,95.75,95.88,94.92,95.09,68654.0,95.0444,95.1735,94.2205,94.3893,68654.0
2025-04-07 15:00:00,95.21,95.52,94.17,94.21,142136.0,94.5084,94.8161,93.4761,93.5158,142136.0
2025-04-07 15:30:00,94.23,94.93,93.98,94.38,329959.0,93.5356,94.2305,93.2875,93.6845,329959.0
2025-04-08 09:30:00,96.49,96.67,95.06,96.61,104007.0,95.779,95.9576,94.3595,95.8981,104007.0
2025-04-08 10:00:00,96.62,97.03,96.39,96.8,33259.0,95.908,96.315,95.6797,96.0867,33259.0
2025-04-08 10:30:00,96.86,96.9,96.35,96.35,67773.0,96.1462,96.1859,95.64,95.64,67773.0
2025-04-08 11:00:00,96.43,96.95,96.13,96.31,52146.0,95.7194,96.2356,95.4216,95.6003,52146.0
2025-04-08 11:30:00,96.22,97.11,96.22,97.1,48209.0,95.511,96.3944,95.511,96.3845,48209.0
2025-04-08 12:00:00,97.1,97.3,96.82,96.94,46020.0,96.3845,96.583,96.1065,96.2257,46020.0
2025-04-08 12:30:00,97.11,97.17,95.9,96.0,37164.0,96.3944,96.454,95.1933,95.2926,37164.0
2025-04-08 13:00:00,95.98,96.29,95.06,95.06,43451.0,95.2727,95.5804,94.3595,94.3595,43451.0
2025-04-08 13:30:00,95.05,95.77,94.98,95.39,57980.0,94.3496,95.0643,94.2801,94.6871,57980.0
2025-04-08 14:00:00,95.31,95.38,94.34,94.34,47013.0,94.6077,94.6771,93.6448,93.6448,47013.0
2025-04-08 14:30:00,94.38,95.26,94.38,94.84,56410.0,93.6845,94.558,93.6845,94.1411,56410.0
2025-04-08 15:00:00,94.84,95.2,94.47,94.68,71040.0,94.1411,94.4985,93.7739,93.9823,71040.0
2025-04-08 15:30:00,94.68,94.85,93.33,94.22,372737.0,93.9823,94.1511,92.6423,93.5257,372737.0
2025-04-09 09:30:00,93.57,94.15,92.71,93.94,90660.0,92.8805,93.4562,92.0268,93.2478,90660.0
2025-04-09 10:00:00,93.98,94.29,92.07,92.65,57118.0,93.2875,93.5952,91.3915,91.9673,57118.0
2025-04-09 10:30:00,92.56,93.12,91.81,91.81,40380.0,91.8779,92.4338,91.1335,91.1335,40380.0
2025-04-09 11:00:00,91.85,93.01,91.77,92.66,39643.0,91.1732,92.3246,91.0937,91.9772,39643.0
2025-04-09 11:30:00,92.66,92.8,92.24,92.26,33699.0,91.9772,92.1162,91.5603,91.5801,33699.0
2025-04-09 12:00:00,92.2,93.15,92.16,92.98,22614.0,91.5206,92.4636,91.4809,92.2948,22614.0
2025-04-09 12:30:00,92.97,93.59,92.9,93.33,21640.0,92.2849,92.9003,92.2154,92.6423,21640.0
2025-04-09 13:00:00,93.31,97.61,92.97,96.5,126925.0,92.6224,96.8907,92.2849,95.7889,126925.0
2025-04-09 13:30:00,96.54,97.48,95.66,96.33,59735.0,95.8286,96.7617,94.9551,95.6201,59735.0
2025-04-09 14:00:00,96.48,96.71,95.45,95.92,150272.0,95.769,95.9973,94.7466,95.2132,150272.0
2025-04-09 14:30:00,95.76,95.92,94.92,95.18,69379.0,95.0543,95.2132,94.2205,94.4786,69379.0
2025-04-09 15:00:00,95.23,96.49,95.13,96.28,108263.0,94.5283,95.779,94.429,95.5705,108263.0
2025-04-09 15:30:00,96.34,96.65,95.77,96.31,343575.0,95.6301,95.9378,95.0643,95.6003,343575.0
2025-04-10 09:30:00,96.13,98.21,95.57,97.98,87389.0,95.4216,97.4863,94.8657,97.258,87389.0
2025-04-10 10:00:00,97.89,98.34,96.76,96.76,53459.0,97.1687,97.6153,96.047,96.047,53459.0
2025-04-10 10:30:00,96.77,97.07,96.4,96.5,363170.0,96.0569,96.3547,95.6896,95.7889,363170.0
2025-04-10 11:00:00,96.5,96.98,96.5,96.81,97080.0,95.7889,96.2654,95.7889,96.0966,97080.0
2025-04-10 11:30:00,96.79,96.79,95.7,95.96,119665.0,96.0768,96.0768,94.9948,95.2529,119665.0
2025-04-10 12:00:00,96.05,96.07,94.75,95.02,30531.0,95.3422,95.3621,94.0518,94.3198,30531.0
2025-04-10 12:30:00,94.94,96.27,94.94,96.16,23758.0,94.2404,95.5606,94.2404,95.4514,23758.0
2025-04-10 13:00:00,96.08,96.72,95.29,95.83,27250.0,95.372,96.0073,94.5878,95.1238,27250.0
2025-04-10 13:30:00,95.73,96.92,95.59,96.81,35523.0,95.0246,96.2058,94.8856,96.0966,35523.0
2025-04-10 14:00:00,96.68,97.26,96.32,97.15,34303.0,95.9676,96.5433,95.6102,96.4341,34303.0
2025-04-10 14:30:00,97.15,97.45,96.71,96.97,51097.0,96.4341,96.7319,95.9973,96.2554,51097.0
2025-04-10 15:00:00,96.97,97.66,96.61,96.67,51505.0,96.2554,96.9403,95.8981,95.9576,51505.0
2025-04-10 15:30:00,96.67,97.04,95.81,96.72,237755.0,95.9576,96.3249,95.104,96.0073,237755.0
2025-04-11 09:30:00,96.35,96.58,95.28,95.97,48434.0,95.64,95.8683,94.5779,95.2628,48434.0
2025-04-11 10:00:00,95.83,96.72,95.59,96.16,33303.0,95.1238,96.0073,94.8856,95.4514,33303.0
2025-04-11 10:30:00,96.24,96.9,96.08,96.39,27230.0,95.5308,96.1859,95.372,95.6797,27230.0
2025-04-11 11:00:00,96.31,96.68,95.62,96.05,31936.0,95.6003,95.9676,94.9154,95.3422,31936.0
2025-04-11 11:30:00,96.04,97.01,96.03,96.82,23124.0,95.3323,96.2951,95.3224,96.1065,23124.0
2025-04-11 12:00:00,96.92,97.34,96.8,97.22,15287.0,96.2058,96.6227,96.0867,96.5036,15287.0
2025-04-11 12:30:00,97.25,97.82,97.24,97.65,29680.0,96.5334,97.0992,96.5234,96.9304,29680.0
2025-04-11 13:00:00,97.66,97.91,97.3,97.3,36167.0,96.9403,97.1885,96.583,96.583,36167.0
2025-04-11 13:30:00,97.39,98.29,97.25,97.86,26858.0,96.6723,97.5657,96.5334,97.1389,26858.0
2025-04-11 14:00:00,97.95,98.01,97.37,97.67,63474.0,97.2282,97.2878,96.6525,96.9503,63474.0
2025-04-11 14:30:00,97.66,97.86,97.47,97.52,43461.0,96.9403,97.1389,96.7517,96.8014,43461.0
2025-04-11 15:00:00,97.51,97.91,97.44,97.68,60845.0,96.7915,97.1885,96.722,96.9602,60845.0
2025-04-11 15:30:00,97.62,97.81,97.32,97.48,175137.0,96.9006,97.0892,96.6029,96.7617,175137.0
2025-04-14 09:30:00,98.09,98.83,97.14,98.45,300344.0,97.3672,98.1017,96.4242,97.7245,300344.0
2025-04-14 10:00:00,98.44,98.89,98.35,98.89,61562.0,97.7146,98.1613,97.6253,98.1613,61562.0
2025-04-14 10:30:00,98.9,99.05,98.8,98.83,30885.0,98.1712,98.3201,98.0719,98.1017,30885.0
2025-04-14 11:00:00,98.83,99.19,98.59,98.67,46054.0,98.1017,98.4591,97.8635,97.9429,46054.0
2025-04-14 11:30:00,98.67,98.92,98.61,98.68,45145.0,97.9429,98.1911,97.8833,97.9528,45145.0
2025-04-14 12:00:00,98.68,99.06,98.67,98.97,31961.0,97.9528,98.33,97.9429,98.2407,31961.0
2025-04-14 12:30:00,98.97,99.17,98.7,98.83,78536.0,98.2407,98.4392,97.9727,98.1017,78536.0
2025-04-14 13:00:00,98.83,99.24,98.67,98.93,41400.0,98.1017,98.5087,97.9429,98.201,41400.0
2025-04-14 13:30:00,98.95,99.08,98.79,98.97,25585.0,98.2208,98.3499,98.062,98.2407,25585.0
2025-04-14 14:00:00,98.97,99.23,98.96,99.2,24669.0,98.2407,98.4988,98.2308,98.469,24669.0
2025-04-14 14:30:00,99.23,99.31,99.05,99.19,36734.0,98.4988,98.5782,98.3201,98.4591,36734.0
2025-04-14 15:00:00,99.17,99.3,99.09,99.2,41479.0,98.4392,98.5683,98.3598,98.469,41479.0
2025-04-14 15:30:00,99.21,99.35,98.75,99.02,204979.0,98.4789,98.6179,98.0223,98.2903,204979.0
2025-04-15 09:30:00,99.3,99.6,98.94,99.35,40435.0,98.5683,98.8661,98.2109,98.6179,40435.0
2025-04-15 10:00:00,99.37,99.75,99.26,99.68,78012.0,98.6377,99.0149,98.5286,98.9455,78012.0
2025-04-15 10:30:00,99.7,100.01,99.64,99.84,33322.0,98.9653,99.273,98.9058,99.1043,33322.0
2025-04-15 11:00:00,99.86,100.08,99.64,99.67,83052.0,99.1241,99.3425,98.9058,98.9355,83052.0
2025-04-15 11:30:00,99.68,99.8,99.36,99.59,16978.0,98.9455,99.0646,98.6278,98.8561,16978.0
2025-04-15 12:00:00,99.63,99.66,99.29,99.51,18842.0,98.8958,98.9256,98.5583,98.7767,18842.0
2025-04-15 12:30:00,99.54,99.73,99.45,99.68,15377.0,98.8065,98.9951,98.7172,98.9455,15377.0
2025-04-15 13:00:00,99.65,99.77,99.48,99.54,20796.0,98.9157,99.0348,98.7469,98.8065,20796.0
2025-04-15 13:30:00,99.52,99.57,99.14,99.32,19814.0,98.7866,98.8363,98.4094,98.5881,19814.0
2025-04-15 14:00:00,99.32,99.54,99.22,99.35,301679.0,98.5881,98.8065,98.4889,98.6179,301679.0
2025-04-15 14:30:00,99.34,99.54,99.34,99.37,35461.0,98.608,98.8065,98.608,98.6377,35461.0
2025-04-15 15:00:00,99.38,99.7,99.37,99.6,47617.0,98.6477,98.9653,98.6377,98.8661,47617.0
2025-04-15 15:30:00,99.58,99.61,98.87,99.02,200080.0,98.8462,98.876,98.1414,98.2903,200080.0
2025-04-16 09:30:00,99.37,99.59,98.79,99.51,98174.0,98.6377,98.8561,98.062,98.7767,98174.0
2025-04-16 10:00:00,99.52,99.63,98.9,99.16,14188.0,98.7866,98.8958,98.1712,98.4293,14188.0
2025-04-16 10:30:00,99.23,99.49,99.16,99.26,37702.0,98.4988,98.7569,98.4293,98.5286,37702.0
2025-04-16 11:00:00,99.23,99.51,99.22,99.44,36226.0,98.4988,98.7767,98.4889,98.7072,36226.0
2025-04-16 11:30:00,99.51,99.55,99.31,99.35,11358.0,98.7767,98.8164,98.5782,98.6179,11358.0
2025-04-16 12:00:00,99.3,99.31,99.06,99.2,11624.0,98.5683,98.5782,98.33,98.469,11624.0
2025-04-16 12:30:00,99.16,99.36,99.12,99.17,10443.0,98.4293,98.6278,98.3896,98.4392,10443.0
2025-04-16 13:00:00,99.14,99.19,99.05,99.16,15365.0,98.4094,98.4591,98.3201,98.4293,15365.0
2025-04-16 13:30:00,99.1,99.13,98.34,98.36,20129.0,98.3697,98.3995,97.6153,97.6352,20129.0
2025-04-16 14:00:00,98.38,98.58,98.25,98.58,29244.0,97.655,97.8536,97.526,97.8536,29244.0
2025-04-16 14:30:00,98.59,98.64,98.3,98.31,50842.0,97.8635,97.9131,97.5756,97.5856,50842.0
2025-04-16 15:00:00,98.27,98.29,97.89,97.9,40215.0,97.5459,97.5657,97.1687,97.1786,40215.0
2025-04-16 15:30:00,97.91,98.11,97.55,98.0,186270.0,97.1885,97.387,96.8312,97.2778,186270.0
2025-04-17 09:30:00,98.4,99.35,98.08,99.18,89831.0,97.6749,98.6179,97.3573,98.4491,89831.0
2025-04-17 10:00:00,99.29,99.46,98.79,98.84,51105.0,98.5583,98.7271,98.062,98.1117,51105.0
2025-04-17 10:30:00,98.93,99.09,98.58,99.08,27776.0,98.201,98.3598,97.8536,98.3499,27776.0
2025-04-17 11:00:00,99.08,99.46,99.08,99.16,57271.0,98.3499,98.7271,98.3499,98.4293,57271.0
2025-04-17 11:30:00,99.13,99.28,99.04,99.26,34351.0,98.3995,98.5484,98.3102,98.5286,34351.0
2025-04-17 12:00:00,99.25,99.45,99.14,99.43,30984.0,98.5186,98.7172,98.4094,98.6973,30984.0
2025-04-17 12:30:00,99.41,99.65,99.31,99.56,81318.0,98.6775,98.9157,98.5782,98.8263,81318.0
2025-04-17 13:00:00,99.62,99.63,99.31,99.31,10659.0,98.8859,98.8958,98.5782,98.5782,10659.0
2025-04-17 13:30:00,99.29,99.46,99.11,99.45,25167.0,98.5583,98.7271,98.3797,98.7172,25167.0
2025-04-17 14:00:00,99.45,99.82,99.44,99.52,220339.0,98.7172,99.0844,98.7072,98.7866,220339.0
2025-04-17 14:30:00,99.51,99.67,99.23,99.42,38853.0,98.7767,98.9355,98.4988,98.6874,38853.0
2025-04-17 15:00:00,99.47,99.47,98.95,98.95,31503.0,98.737,98.737,98.2208,98.2208,31503.0
2025-04-17 15:30:00,98.97,99.1,98.23,98.64,331033.0,98.2407,98.3697,97.5061,97.9131,331033.0
2025-04-21 09:30:00,98.08,98.25,97.62,98.15,46749.0,97.3573,97.526,96.9006,97.4267,46749.0
2025-04-21 10:00:00,98.22,98.22,97.57,97.63,26596.0,97.4962,97.4962,96.851,96.9106,26596.0
2025-04-21 10:30:00,97.63,97.76,97.25,97.25,17937.0,96.9106,97.0396,96.5334,96.5334,17937.0
2025-04-21 11:00:00,97.26,97.3,96.97,97.02,38321.0,96.5433,96.583,96.2554,96.3051,38321.0
2025-04-21 11:30:00,97.0,97.0,96.74,96.82,51735.0,96.2852,96.2852,96.0271,96.1065,51735.0
2025-04-21 12:00:00,96.79,96.87,96.57,96.6,15408.0,96.0768,96.1562,95.8584,95.8882,15408.0
2025-04-21 12:30:00,96.59,96.71,96.38,96.39,17123.0,95.8782,95.9973,95.6698,95.6797,17123.0
2025-04-21 13:00:00,96.39,96.42,95.82,95.83,26194.0,95.6797,95.7095,95.1139,95.1238,26194.0
2025-04-21 13:30:00,95.85,95.88,95.43,95.44,23766.0,95.1437,95.1735,94.7268,94.7367,23766.0
2025-04-21 14:00:00,95.4,96.05,95.27,96.02,69591.0,94.697,95.3422,94.568,95.3124,69591.0
2025-04-21 14:30:00,96.01,96.24,95.97,96.17,71057.0,95.3025,95.5308,95.2628,95.4613,71057.0
2025-04-21 15:00:00,96.17,96.23,95.93,96.09,51520.0,95.4613,95.5209,95.2231,95.3819,51520.0
2025-04-21 15:30:00,96.08,96.5,96.0,96.47,165161.0,95.372,95.7889,95.2926,95.7591,165161.0
2025-04-22 09:30:00,97.0,97.82,96.56,97.72,53066.0,96.2852,97.0992,95.8485,96.9999,53066.0
2025-04-22 10:00:00,97.73,98.56,97.72,98.48,52668.0,97.0098,97.8337,96.9999,97.7543,52668.0
2025-04-22 10:30:00,98.46,98.72,98.39,98.7,45390.0,97.7345,97.9925,97.665,97.9727,45390.0
2025-04-22 11:00:00,98.7,98.77,98.4,98.64,95388.0,97.9727,98.0422,97.6749,97.9131,95388.0
2025-04-22 11:30:00,98.64,99.18,98.59,99.09,43262.0,97.9131,98.4491,97.8635,98.3598,43262.0
2025-04-22 12:00:00,99.09,99.32,98.7,98.74,46286.0,98.3598,98.5881,97.9727,98.0124,46286.0
2025-04-22 12:30:00,98.79,98.81,98.55,98.6,28398.0,98.062,98.0819,97.8238,97.8734,28398.0
2025-04-22 13:00:00,98.56,98.83,98.37,98.37,45608.0,97.8337,98.1017,97.6451,97.6451,45608.0
2025-04-22 13:30:00,98.37,98.41,98.09,98.22,92409.0,97.6451,97.6848,97.3672,97.4962,92409.0
2025-04-22 14:00:00,98.21,98.98,98.15,98.86,139396.0,97.4863,98.2506,97.4267,98.1315,139396.0
2025-04-22 14:30:00,98.84,99.26,98.73,99.15,156369.0,98.1117,98.5286,98.0025,98.4194,156369.0
2025-04-22 15:00:00,99.18,99.24,99.02,99.08,90962.0,98.4491,98.5087,98.2903,98.3499,90962.0
2025-04-22 15:30:00,99.08,99.42,98.99,99.14,335154.0,98.3499,98.6874,98.2605,98.4094,335154.0
2025-04-23 09:30:00,98.78,99.5,98.38,99.43,40333.0,98.0521,98.7668,97.655,98.6973,40333.0
2025-04-23 10:00:00,99.47,99.67,98.89,99.29,40327.0,98.737,98.9355,98.1613,98.5583,40327.0
2025-04-23 10:30:00,99.3,99.45,98.98,98.99,41163.0,98.5683,98.7172,98.2506,98.2605,41163.0
2025-04-23 11:00:00,98.93,99.02,98.24,98.4,14652.0,98.201,98.2903,97.5161,97.6749,14652.0
2025-04-23 11:30:00,98.45,98.46,98.21,98.4,9233.0,97.7245,97.7345,97.4863,97.6749,9233.0
2025-04-23 12:00:00,98.27,98.43,97.8,98.06,9033.0,97.5459,97.7047,97.0793,97.3374,9033.0
2025-04-23 12:30:00,98.08,98.2,97.91,98.03,12983.0,97.3573,97.4764,97.1885,97.3076,12983.0
2025-04-23 13:00:00,98.12,98.59,97.86,98.3,21095.0,97.397,97.8635,97.1389,97.5756,21095.0
2025-04-23 13:30:00,98.35,98.35,97.91,98.06,25085.0,97.6253,97.6253,97.1885,97.3374,25085.0
2025-04-23 14:00:00,98.12,98.17,97.69,97.69,24356.0,97.397,97.4466,96.9701,96.9701,24356.0
2025-04-23 14:30:00,97.75,97.92,97.7,97.81,22744.0,97.0297,97.1984,96.9801,97.0892,22744.0
2025-04-23 15:00:00,97.84,98.18,97.69,98.14,30960.0,97.119,97.4565,96.9701,97.4168,30960.0
2025-04-23 15:30:00,98.16,98.88,98.16,98.58,191472.0,97.4367,98.1514,97.4367,97.8536,191472.0
2025-04-24 09:30:00,98.37,98.5,97.92,98.21,15996.0,97.6451,97.7742,97.1984,97.4863,15996.0
2025-04-24 10:00:00,98.24,98.67,98.02,98.51,17447.0,97.5161,97.9429,97.2977,97.7841,17447.0
2025-04-24 10:30:00,98.56,98.88,98.43,98.77,13519.0,97.8337,98.1514,97.7047,98.0422,13519.0
2025-04-24 11:00:00,98.84,98.89,98.66,98.85,7489.0,98.1117,98.1613,97.933,98.1216,7489.0
2025-04-24 11:30:00,98.83,99.22,98.76,99.22,34065.0,98.1017,98.4889,98.0322,98.4889,34065.0
2025-04-24 12:00:00,99.23,99.45,99.07,99.38,27440.0,98.4988,98.7172,98.34,98.6477,27440.0
2025-04-24 12:30:00,99.4,99.58,99.37,99.43,8369.0,98.6675,98.8462,98.6377,98.6973,8369.0
2025-04-24 13:00:00,99.41,99.5,99.25,99.25,14124.0,98.6775,98.7668,98.5186,98.5186,14124.0
2025-04-24 13:30:00,99.3,99.32,99.07,99.07,14652.0,98.5683,98.5881,98.34,98.34,14652.0
2025-04-24 14:00:00,99.11,99.4,99.06,99.11,12952.0,98.3797,98.6675,98.33,98.3797,12952.0
2025-04-24 14:30:00,99.14,99.35,99.11,99.13,20799.0,98.4094,98.6179,98.3797,98.3995,20799.0
2025-04-24 15:00:00,99.12,99.2,98.83,99.02,32920.0,98.3896,98.469,98.1017,98.2903,32920.0
2025-04-24 15:30:00,99.0,99.25,98.82,98.93,147627.0,98.2705,98.5186,98.0918,98.201,147627.0
2025-04-25 09:30:00,98.71,99.0,97.91,98.0,23267.0,97.9826,98.2705,97.1885,97.2778,23267.0
2025-04-25 10:00:00,98.1,98.48,98.08,98.21,49371.0,97.3771,97.7543,97.3573,97.4863,49371.0
2025-04-25 10:30:00,98.25,98.5,98.02,98.39,14767.0,97.526,97.7742,97.2977,97.665,14767.0
2025-04-25 11:00:00,98.38,98.56,98.16,98.17,11838.0,97.655,97.8337,97.4367,97.4466,11838.0
2025-04-25 11:30:00,98.15,98.27,97.94,98.17,18099.0,97.4267,97.5459,97.2183,97.4466,18099.0
2025-04-25 12:00:00,98.23,98.37,98.14,98.37,20596.0,97.5061,97.6451,97.4168,97.6451,20596.0
2025-04-25 12:30:00,98.38,98.39,97.97,97.97,10765.0,97.655,97.665,97.2481,97.2481,10765.0
2025-04-25 13:00:00,97.95,98.06,97.76,98.04,22114.0,97.2282,97.3374,97.0396,97.3175,22114.0
2025-04-25 13:30:00,98.01,98.16,97.94,98.02,25964.0,97.2878,97.4367,97.2183,97.2977,25964.0
2025-04-25 14:00:00,97.96,98.75,97.91,98.56,58844.0,97.2381,98.0223,97.1885,97.8337,58844.0
2025-04-25 14:30:00,98.54,98.68,98.22,98.27,53883.0,97.8139,97.9528,97.4962,97.5459,53883.0
2025-04-25 15:00:00,98.31,98.55,98.28,98.37,56959.0,97.5856,97.8238,97.5558,97.6451,56959.0
2025-04-25 15:30:00,98.38,98.53,98.21,98.29,267588.0,97.655,97.8039,97.4863,97.5657,267588.0
2025-04-28 09:30:00,98.25,99.42,97.95,98.18,53094.0,97.526,98.6874,97.2282,97.4565,53094.0
2025-04-28 10:00:00,98.18,98.58,98.01,98.43,20992.0,97.4565,97.8536,97.2878,97.7047,20992.0
2025-04-28 10:30:00,98.46,98.82,98.27,98.82,20984.0,97.7345,98.0918,97.5459,98.0918,20984.0
2025-04-28 11:00:00,98.84,98.95,98.65,98.86,27614.0,98.1117,98.2208,97.9231,98.1315,27614.0
2025-04-28 11:30:00,98.87,98.89,98.64,98.68,16223.0,98.1414,98.1613,97.9131,97.9528,16223.0
2025-04-28 12:00:00,98.66,98.73,98.46,98.63,30299.0,97.933,98.0025,97.7345,97.9032,30299.0
2025-04-28 12:30:00,98.6,98.69,98.49,98.66,27835.0,97.8734,97.9628,97.7642,97.933,27835.0
2025-04-28 13:00:00,98.67,98.76,98.51,98.67,19954.0,97.9429,98.0322,97.7841,97.9429,19954.0
2025-04-28 13:30:00,98.64,98.67,98.47,98.59,24984.0,97.9131,97.9429,97.7444,97.8635,24984.0
2025-04-28 14:00:00,98.59,98.77,98.45,98.76,24472.0,97.8635,98.0422,97.7245,98.0322,24472.0
2025-04-28 14:30:00,98.76,98.78,98.64,98.64,30338.0,98.0322,98.0521,97.9131,97.9131,30338.0
2025-04-28 15:00:00,98.68,98.91,98.61,98.79,35771.0,97.9528,98.1811,97.8833,98.062,35771.0
2025-04-28 15:30:00,98.81,99.12,98.56,98.88,185878.0,98.0819,98.3896,97.8337,98.1514,185878.0
2025-04-29 09:30:00,98.55,99.04,98.27,98.98,20745.0,97.8238,98.3102,97.5459,98.2506,20745.0
2025-04-29 10:00:00,98.92,98.93,98.54,98.68,12184.0,98.1911,98.201,97.8139,97.9528,12184.0
2025-04-29 10:30:00,98.69,99.1,98.67,99.01,30036.0,97.9628,98.3697,97.9429,98.2804,30036.0
2025-04-29 11:00:00,99.0,99.04,98.56,98.82,19583.0,98.2705,98.3102,97.8337,98.0918,19583.0
2025-04-29 11:30:00,98.84,98.93,98.69,98.88,13618.0,98.1117,98.201,97.9628,98.1514,13618.0
2025-04-29 12:00:00,98.79,99.1,98.78,99.08,26621.0,98.062,98.3697,98.0521,98.3499,26621.0
2025-04-29 12:30:00,99.08,99.24,99.05,99.14,21210.0,98.3499,98.5087,98.3201,98.4094,21210.0
2025-04-29 13:00:00,99.17,99.35,99.09,99.35,13554.0,98.4392,98.6179,98.3598,98.6179,13554.0
2025-04-29 13:30:00,99.33,99.52,99.21,99.49,31349.0,98.598,98.7866,98.4789,98.7569,31349.0
2025-04-29 14:00:00,99.49,99.51,99.07,99.19,25902.0,98.7569,98.7767,98.34,98.4591,25902.0
2025-04-29 14:30:00,99.16,99.39,99.14,99.28,38079.0,98.4293,98.6576,98.4094,98.5484,38079.0
2025-04-29 15:00:00,99.3,99.4,99.17,99.2,54658.0,98.5683,98.6675,98.4392,98.469,54658.0
2025-04-29 15:30:00,99.2,99.43,98.99,99.2,182791.0,98.469,98.6973,98.2605,98.469,182791.0
2025-04-30 09:30:00,99.68,99.83,97.51,97.63,27012.0,98.9455,99.0944,96.7915,96.9106,27012.0
2025-04-30 10:00:00,97.72,97.84,97.43,97.52,28572.0,96.9999,97.119,96.712,96.8014,28572.0
2025-04-30 10:30:00,97.61,98.22,97.6,98.13,36698.0,96.8907,97.4962,96.8808,97.4069,36698.0
2025-04-30 11:00:00,98.18,98.66,98.11,98.64,31157.0,97.4565,97.933,97.387,97.9131,31157.0
2025-04-30 11:30:00,98.65,98.75,98.22,98.49,47020.0,97.9231,98.0223,97.4962,97.7642,47020.0
2025-04-30 12:00:00,98.46,98.65,98.29,98.52,18409.0,97.7345,97.9231,97.5657,97.794,18409.0
2025-04-30 12:30:00,98.57,98.85,98.42,98.83,17260.0,97.8436,98.1216,97.6947,98.1017,17260.0
2025-04-30 13:00:00,98.81,98.88,98.45,98.79,26550.0,98.0819,98.1514,97.7245,98.062,26550.0
2025-04-30 13:30:00,98.81,98.93,98.75,98.8,17815.0,98.0819,98.201,98.0223,98.0719,17815.0
2025-04-30 14:00:00,98.8,99.02,98.41,98.46,54468.0,98.0719,98.2903,97.6848,97.7345,54468.0
2025-04-30 14:30:00,98.46,98.49,98.03,98.08,67109.0,97.7345,97.7642,97.3076,97.3573,67109.0
2025-04-30 15:00:00,98.08,98.83,98.08,98.41,87487.0,97.3573,98.1017,97.3573,97.6848,87487.0
2025-04-30 15:30:00,98.41,99.51,98.21,99.2,272537.0,97.6848,98.7767,97.4863,98.469,272537.0
2025-05-01 09:30:00,98.89,99.58,97.87,99.18,36703.0,98.1613,98.8462,97.1488,98.4491,36703.0
2025-05-01 10:00:00,99.31,99.41,98.94,99.11,46552.0,98.5782,98.6775,98.2109,98.3797,46552.0
2025-05-01 10:30:00,99.19,99.47,98.91,99.31,52495.0,98.4591,98.737,98.1811,98.5782,52495.0
2025-05-01 11:00:00,99.34,99.47,98.92,99.23,40435.0,98.608,98.737,98.1911,98.4988,40435.0
2025-05-01 11:30:00,99.25,99.25,98.54,98.67,49295.0,98.5186,98.5186,97.8139,97.9429,49295.0
2025-05-01 12:00:00,98.66,98.74,98.41,98.46,27749.0,97.933,98.0124,97.6848,97.7345,27749.0
2025-05-01 12:30:00,98.45,98.52,98.35,98.38,30893.0,97.7245,97.794,97.6253,97.655,30893.0
2025-05-01 13:00:00,98.42,98.77,98.41,98.65,22507.0,97.6947,98.0422,97.6848,97.9231,22507.0
2025-05-01 13:30:00,98.65,98.67,98.17,98.2,41195.0,97.9231,97.9429,97.4466,97.4764,41195.0
2025-05-01 14:00:00,98.17,98.42,98.09,98.23,33573.0,97.4466,97.6947,97.3672,97.5061,33573.0
2025-05-01 14:30:00,98.25,98.38,98.03,98.15,31454.0,97.526,97.655,97.3076,97.4267,31454.0
2025-05-01 15:00:00,98.16,98.4,98.15,98.37,37230.0,97.4367,97.6749,97.4267,97.6451,37230.0
2025-05-01 15:30:00,98.4,98.5,97.96,98.09,216850.0,97.6749,97.7742,97.2381,97.3672,216850.0
2025-05-02 09:30:00,98.88,98.98,96.24,96.7,213794.0,98.1514,98.2506,95.5308,95.9874,213794.0
2025-05-02 10:00:00,96.63,97.5,96.17,97.33,280006.0,95.9179,96.7815,95.4613,96.6128,280006.0
2025-05-02 10:30:00,97.27,98.13,96.94,98.03,125614.0,96.5532,97.4069,96.2257,97.3076,125614.0
2025-05-02 11:00:00,97.95,98.18,97.52,98.09,95592.0,97.2282,97.4565,96.8014,97.3672,95592.0
2025-05-02 11:30:00,98.12,98.42,97.79,98.1,68016.0,97.397,97.6947,97.0694,97.3771,68016.0
2025-05-02 12:00:00,98.12,98.38,97.99,98.21,42919.0,97.397,97.655,97.2679,97.4863,42919.0
2025-05-02 12:30:00,98.25,98.28,97.94,98.16,50521.0,97.526,97.5558,97.2183,97.4367,50521.0
2025-05-02 13:00:00,98.15,98.65,98.15,98.61,35410.0,97.4267,97.9231,97.4267,97.8833,35410.0
2025-05-02 13:30:00,98.61,98.8,98.36,98.65,49684.0,97.8833,98.0719,97.6352,97.9231,49684.0
2025-05-02 14:00:00,98.64,99.16,98.6,99.01,90996.0,97.9131,98.4293,97.8734,98.2804,90996.0
2025-05-02 14:30:00,99.03,99.3,99.02,99.19,72450.0,98.3003,98.5683,98.2903,98.4591,72450.0
2025-05-02 15:00:00,99.18,99.91,99.15,99.76,135154.0,98.4491,99.1738,98.4194,99.0249,135154.0
2025-05-02 15:30:00,99.76,100.14,99.38,99.53,274472.0,99.0249,99.4021,98.6477,98.7966,274472.0
2025-05-05 09:30:00,99.35,99.6,98.53,98.63,40859.0,98.6179,98.8661,97.8039,97.9032,40859.0
2025-05-05 10:00:00,98.74,99.34,98.56,99.08,24121.0,98.0124,98.608,97.8337,98.3499,24121.0
2025-05-05 10:30:00,99.08,99.38,98.97,99.07,40675.0,98.3499,98.6477,98.2407,98.34,40675.0
2025-05-05 11:00:00,99.07,99.3,99.05,99.18,34796.0,98.34,98.5683,98.3201,98.4491,34796.0
2025-05-05 11:30:00,99.2,99.53,99.18,99.45,43486.0,98.469,98.7966,98.4491,98.7172,43486.0
2025-05-05 12:00:00,99.48,99.54,99.24,99.27,40485.0,98.7469,98.8065,98.5087,98.5385,40485.0
2025-05-05 12:30:00,99.27,99.44,99.13,99.22,29598.0,98.5385,98.7072,98.3995,98.4889,29598.0
2025-05-05 13:00:00,99.21,99.25,99.06,99.13,59349.0,98.4789,98.5186,98.33,98.3995,59349.0
2025-05-05 13:30:00,99.12,99.68,99.11,99.61,79798.0,98.3896,98.9455,98.3797,98.876,79798.0
2025-05-05 14:00:00,99.61,99.74,99.53,99.73,48144.0,98.876,99.005,98.7966,98.9951,48144.0
2025-05-05 14:30:00,99.74,99.88,99.66,99.76,40487.0,99.005,99.144,98.9256,99.0249,40487.0
2025-05-05 15:00:00,99.75,99.82,99.47,99.6,74945.0,99.0149,99.0844,98.737,98.8661,74945.0
2025-05-05 15:30:00,99.59,99.8,99.49,99.57,308722.0,98.8561,99.0646,98.7569,98.8363,308722.0
2025-05-06 09:30:00,99.5,100.0,99.15,99.31,35425.0,98.7668,99.2631,98.4194,98.5782,35425.0
2025-05-06 10:00:00,99.29,99.5,99.17,99.3,30348.0,98.5583,98.7668,98.4392,98.5683,30348.0
2025-05-06 10:30:00,99.37,99.73,99.37,99.73,27378.0,98.6377,98.9951,98.6377,98.9951,27378.0
2025-05-06 11:00:00,99.75,99.96,99.74,99.83,19219.0,99.0149,99.2234,99.005,99.0944,19219.0
2025-05-06 11:30:00,99.79,99.9,99.69,99.72,18659.0,99.0547,99.1638,98.9554,98.9852,18659.0
2025-05-06 12:00:00,99.69,99.84,99.48,99.52,23586.0,98.9554,99.1043,98.7469,98.7866,23586.0
2025-05-06 12:30:00,99.54,99.75,99.5,99.59,25587.0,98.8065,99.0149,98.7668,98.8561,25587.0
2025-05-06 13:00:00,99.6,99.78,99.56,99.59,17966.0,98.8661,99.0447,98.8263,98.8561,17966.0
2025-05-06 13:30:00,99.6,99.67,99.54,99.56,25794.0,98.8661,98.9355,98.8065,98.8263,25794.0
2025-05-06 14:00:00,99.56,99.88,99.56,99.87,27653.0,98.8263,99.144,98.8263,99.1341,27653.0
2025-05-06 14:30:00,99.87,100.12,99.82,100.06,32200.0,99.1341,99.3822,99.0844,99.3227,32200.0
2025-05-06 15:00:00,100.08,100.1,99.81,99.84,46887.0,99.3425,99.3624,99.0745,99.1043,46887.0
2025-05-06 15:30:00,99.84,99.91,99.35,99.42,180329.0,99.1043,99.1738,98.6179,98.6874,180329.0
2025-05-07 09:30:00,99.34,100.02,99.24,99.82,31689.0,98.608,99.283,98.5087,99.0844,31689.0
2025-05-07 10:00:00,99.8,99.94,99.33,99.34,18565.0,99.0646,99.2035,98.598,98.608,18565.0
2025-05-07 10:30:00,99.39,99.47,99.16,99.3,20859.0,98.6576,98.737,98.4293,98.5683,20859.0
2025-05-07 11:00:00,99.28,99.48,99.24,99.39,52775.0,98.5484,98.7469,98.5087,98.6576,52775.0
2025-05-07 11:30:00,99.4,99.67,99.33,99.67,26660.0,98.6675,98.9355,98.598,98.9355,26660.0
2025-05-07 12:00:00,99.69,99.89,99.69,99.77,8022.0,98.9554,99.1539,98.9554,99.0348,8022.0
2025-05-07 12:30:00,99.75,100.01,99.73,99.94,8877.0,99.0149,99.273,98.9951,99.2035,8877.0
2025-05-07 13:00:00,99.96,100.09,99.81,99.92,7529.0,99.2234,99.3524,99.0745,99.1837,7529.0
2025-05-07 13:30:00,99.94,99.94,99.33,99.54,11613.0,99.2035,99.2035,98.598,98.8065,11613.0
2025-05-07 14:00:00,99.53,99.67,99.26,99.61,14825.0,98.7966,98.9355,98.5286,98.876,14825.0
2025-05-07 14:30:00,99.58,100.12,99.53,100.03,27506.0,98.8462,99.3822,98.7966,99.2929,27506.0
2025-05-07 15:00:00,100.03,100.07,99.48,99.48,34196.0,99.2929,99.3326,98.7469,98.7469,34196.0
2025-05-07 15:30:00,99.48,99.87,99.36,99.53,167753.0,98.7469,99.1341,98.6278,98.7966,167753.0
2025-05-08 09:30:00,99.11,99.48,98.96,99.07,60049.0,98.3797,98.7469,98.2308,98.34,60049.0
2025-05-08 10:00:00,99.03,99.37,98.86,99.2,163026.0,98.3003,98.6377,98.1315,98.469,163026.0
2025-05-08 10:30:00,99.24,99.26,98.9,99.0,206839.0,98.5087,98.5286,98.1712,98.2705,206839.0
2025-05-08 11:00:00,99.0,99.34,98.46,99.12,160046.0,98.2705,98.608,97.7345,98.3896,160046.0
2025-05-08 11:30:00,99.13,99.39,99.02,99.16,19197.0,98.3995,98.6576,98.2903,98.4293,19197.0
2025-05-08 12:00:00,99.17,99.29,98.86,98.86,32634.0,98.4392,98.5583,98.1315,98.1315,32634.0
2025-05-08 12:30:00,98.9,99.1,98.72,99.08,51277.0,98.1712,98.3697,97.9925,98.3499,51277.0
2025-05-08 13:00:00,99.06,99.12,98.78,98.83,38404.0,98.33,98.3896,98.0521,98.1017,38404.0
2025-05-08 13:30:00,98.8,98.93,98.38,98.44,47203.0,98.0719,98.201,97.655,97.7146,47203.0
2025-05-08 14:00:00,98.44,98.61,98.05,98.14,58697.0,97.7146,97.8833,97.3275,97.4168,58697.0
2025-05-08 14:30:00,98.17,98.2,97.69,98.01,94285.0,97.4466,97.4764,96.9701,97.2878,94285.0
2025-05-08 15:00:00,98.02,98.28,97.8,98.12,95038.0,97.2977,97.5558,97.0793,97.397,95038.0
2025-05-08 15:30:00,98.12,98.29,97.55,97.69,228033.0,97.397,97.5657,96.8312,96.9701,228033.0
2025-05-09 09:30:00,97.68,97.8,96.81,97.36,68793.0,96.9602,97.0793,96.0966,96.6426,68793.0
2025-05-09 10:00:00,97.42,97.49,96.93,97.37,40667.0,96.7021,96.7716,96.2157,96.6525,40667.0
2025-05-09 10:30:00,97.39,97.44,97.05,97.06,42301.0,96.6723,96.722,96.3348,96.3448,42301.0
2025-05-09 11:00:00,97.07,97.15,96.67,96.95,52579.0,96.3547,96.4341,95.9576,96.2356,52579.0
2025-05-09 11:30:00,97.01,97.3,96.95,97.3,22287.0,96.2951,96.583,96.2356,96.583,22287.0
2025-05-09 12:00:00,97.26,97.44,97.17,97.22,27629.0,96.5433,96.722,96.454,96.5036,27629.0
2025-05-09 12:30:00,97.24,97.28,97.0,97.11,24423.0,96.5234,96.5631,96.2852,96.3944,24423.0
2025-05-09 13:00:00,97.07,97.27,97.07,97.23,33436.0,96.3547,96.5532,96.3547,96.5135,33436.0
2025-05-09 13:30:00,97.26,97.39,97.11,97.33,39583.0,96.5433,96.6723,96.3944,96.6128,39583.0
2025-05-09 14:00:00,97.34,97.37,97.13,97.18,77719.0,96.6227,96.6525,96.4143,96.4639,77719.0
2025-05-09 14:30:00,97.19,97.36,97.19,97.25,31090.0,96.4738,96.6426,96.4738,96.5334,31090.0
2025-05-09 15:00:00,97.26,97.4,97.22,97.29,31849.0,96.5433,96.6823,96.5036,96.5731,31849.0
2025-05-09 15:30:00,97.3,97.58,97.21,97.41,132517.0,96.583,96.8609,96.4937,96.6922,132517.0
2025-05-12 09:30:00,96.93,96.93,95.5,96.05,49570.0,96.2157,96.2157,94.7963,95.3422,49570.0
2025-05-12 10:00:00,95.97,96.2,95.39,95.61,62148.0,95.2628,95.4911,94.6871,94.9055,62148.0
2025-05-12 10:30:00,95.68,96.07,95.5,95.76,20542.0,94.9749,95.3621,94.7963,95.0543,20542.0
2025-05-12 11:00:00,95.78,95.95,95.38,95.4,30810.0,95.0742,95.2429,94.6771,94.697,30810.0
2025-05-12 11:30:00,95.41,95.55,95.23,95.37,27248.0,94.7069,94.8459,94.5283,94.6672,27248.0
2025-05-12 12:00:00,95.34,95.66,95.28,95.59,32040.0,94.6374,94.9551,94.5779,94.8856,32040.0
2025-05-12 12:30:00,95.57,95.88,95.51,95.84,15748.0,94.8657,95.1735,94.8062,95.1338,15748.0
2025-05-12 13:00:00,95.89,95.91,95.36,95.46,16995.0,95.1834,95.2032,94.6573,94.7566,16995.0
2025-05-12 13:30:00,95.49,95.73,95.42,95.72,23404.0,94.7863,95.0246,94.7169,95.0146,23404.0
2025-05-12 14:00:00,95.7,95.96,95.66,95.73,16807.0,94.9948,95.2529,94.9551,95.0246,16807.0
2025-05-12 14:30:00,95.7,95.83,95.49,95.59,18999.0,94.9948,95.1238,94.7863,94.8856,18999.0
2025-05-12 15:00:00,95.56,95.71,95.4,95.47,47319.0,94.8558,95.0047,94.697,94.7665,47319.0
2025-05-12 15:30:00,95.46,95.52,94.97,95.4,194581.0,94.7566,94.8161,94.2702,94.697,194581.0
2025-05-13 09:30:00,94.45,95.21,94.15,94.31,537552.0,93.754,94.5084,93.4562,93.615,537552.0
2025-05-13 10:00:00,94.31,94.63,94.08,94.45,161854.0,93.615,93.9327,93.3867,93.754,161854.0
2025-05-13 10:30:00,94.45,95.07,94.36,94.89,204702.0,93.754,94.3694,93.6647,94.1908,204702.0
2025-05-13 11:00:00,94.91,95.07,94.75,94.92,97278.0,94.2106,94.3694,94.0518,94.2205,97278.0
2025-05-13 11:30:00,94.92,94.93,94.57,94.77,66983.0,94.2205,94.2305,93.8731,94.0716,66983.0
2025-05-13 12:00:00,94.77,94.99,94.6,94.78,54070.0,94.0716,94.29,93.9029,94.0816,54070.0
2025-05-13 12:30:00,94.8,94.91,94.37,94.77,36479.0,94.1014,94.2106,93.6746,94.0716,36479.0
2025-05-13 13:00:00,94.8,94.89,94.65,94.81,43004.0,94.1014,94.1908,93.9525,94.1113,43004.0
2025-05-13 13:30:00,94.83,94.93,94.55,94.78,62778.0,94.1312,94.2305,93.8533,94.0816,62778.0
2025-05-13 14:00:00,94.74,94.95,94.54,94.54,76074.0,94.0419,94.2503,93.8433,93.8433,76074.0
2025-05-13 14:30:00,94.53,94.73,94.45,94.7,41801.0,93.8334,94.0319,93.754,94.0022,41801.0
2025-05-13 15:00:00,94.7,94.72,94.4,94.43,55593.0,94.0022,94.022,93.7044,93.7341,55593.0
2025-05-13 15:30:00,94.43,94.6,94.16,94.32,332680.0,93.7341,93.9029,93.4661,93.625,332680.0
2025-05-14 09:30:00,94.43,94.71,93.34,93.69,71231.0,93.7341,94.0121,92.6522,92.9996,71231.0
2025-05-14 10:00:00,93.69,93.75,93.41,93.58,38696.0,92.9996,93.0592,92.7217,92.8904,38696.0
2025-05-14 10:30:00,93.64,93.77,93.39,93.61,30622.0,92.95,93.079,92.7018,92.9202,30622.0
2025-05-14 11:00:00,93.64,94.17,93.27,94.15,263102.0,92.95,93.4761,92.5827,93.4562,263102.0
2025-05-14 11:30:00,94.18,94.37,93.99,94.2,105461.0,93.486,93.6746,93.2974,93.5058,105461.0
2025-05-14 12:00:00,94.21,94.32,94.0,94.29,117470.0,93.5158,93.625,93.3073,93.5952,117470.0
2025-05-14 12:30:00,94.29,94.48,94.29,94.47,47751.0,93.5952,93.7838,93.5952,93.7739,47751.0
2025-05-14 13:00:00,94.45,94.85,94.4,94.59,77744.0,93.754,94.1511,93.7044,93.893,77744.0
2025-05-14 13:30:00,94.59,94.71,94.48,94.71,71855.0,93.893,94.0121,93.7838,94.0121,71855.0
2025-05-14 14:00:00,94.73,95.08,94.73,95.05,145176.0,94.0319,94.3794,94.0319,94.3496,145176.0
2025-05-14 14:30:00,95.05,95.29,94.98,95.02,64738.0,94.3496,94.5878,94.2801,94.3198,64738.0
2025-05-14 15:00:00,95.02,95.23,94.91,95.12,76850.0,94.3198,94.5283,94.2106,94.4191,76850.0
2025-05-14 15:30:00,95.12,95.28,94.93,94.99,359031.0,94.4191,94.5779,94.2305,94.29,359031.0
2025-05-15 09:30:00,95.78,96.38,95.38,96.3,80348.0,95.0742,95.6698,94.6771,95.5904,80348.0
2025-05-15 10:00:00,96.26,96.46,96.09,96.24,58139.0,95.5507,95.7492,95.3819,95.5308,58139.0
2025-05-15 10:30:00,96.22,96.5,96.19,96.33,41851.0,95.511,95.7889,95.4812,95.6201,41851.0
2025-05-15 11:00:00,96.38,96.42,96.0,96.26,40395.0,95.6698,95.7095,95.2926,95.5507,40395.0
2025-05-15 11:30:00,96.28,96.39,96.17,96.32,41816.0,95.5705,95.6797,95.4613,95.6102,41816.0
2025-05-15 12:00:00,96.33,96.5,96.29,96.45,29398.0,95.6201,95.7889,95.5804,95.7393,29398.0
2025-05-15 12:30:00,96.45,96.45,95.98,96.27,42129.0,95.7393,95.7393,95.2727,95.5606,42129.0
2025-05-15 13:00:00,96.28,96.34,96.12,96.2,26824.0,95.5705,95.6301,95.4117,95.4911,26824.0
2025-05-15 13:30:00,96.2,96.33,96.14,96.17,37793.0,95.4911,95.6201,95.4315,95.4613,37793.0
2025-05-15 14:00:00,96.2,96.44,96.09,96.37,40453.0,95.4911,95.7293,95.3819,95.6599,40453.0
2025-05-15 14:30:00,96.34,96.61,96.31,96.61,35190.0,95.6301,95.8981,95.6003,95.8981,35190.0
2025-05-15 15:00:00,96.61,96.89,96.55,96.88,39037.0,95.8981,96.176,95.8385,96.1661,39037.0
2025-05-15 15:30:00,96.89,96.92,96.61,96.82,215715.0,96.176,96.2058,95.8981,96.1065,215715.0
2025-05-16 09:30:00,96.65,97.07,96.38,96.69,85416.0,95.9378,96.3547,95.6698,95.9775,85416.0
2025-05-16 10:00:00,96.69,96.84,96.47,96.71,28786.0,95.9775,96.1264,95.7591,95.9973,28786.0
2025-05-16 10:30:00,96.78,97.25,96.77,96.95,28881.0,96.0668,96.5334,96.0569,96.2356,28881.0
2025-05-16 11:00:00,96.95,97.42,96.95,97.28,23706.0,96.2356,96.7021,96.2356,96.5631,23706.0
2025-05-16 11:30:00,97.31,97.32,97.04,97.19,14142.0,96.5929,96.6029,96.3249,96.4738,14142.0
2025-05-16 12:00:00,97.24,97.58,97.24,97.52,20556.0,96.5234,96.8609,96.5234,96.8014,20556.0
2025-05-16 12:30:00,97.57,97.6,97.38,97.5,14861.0,96.851,96.8808,96.6624,96.7815,14861.0
2025-05-16 13:00:00,97.5,97.66,97.48,97.51,21551.0,96.7815,96.9403,96.7617,96.7915,21551.0
2025-05-16 13:30:00,97.53,97.64,97.47,97.59,33933.0,96.8113,96.9205,96.7517,96.8709,33933.0
2025-05-16 14:00:00,97.53,97.9,97.53,97.87,23970.0,96.8113,97.1786,96.8113,97.1488,23970.0
2025-05-16 14:30:00,97.86,97.95,97.77,97.86,21465.0,97.1389,97.2282,97.0495,97.1389,21465.0
2025-05-16 15:00:00,97.86,97.94,97.81,97.88,40554.0,97.1389,97.2183,97.0892,97.1587,40554.0
2025-05-16 15:30:00,97.84,98.04,97.75,97.97,173355.0,97.119,97.3175,97.0297,97.2481,173355.0
2025-05-19 09:30:00,97.81,97.88,97.48,97.56,60293.0,97.0892,97.1587,96.7617,96.8411,60293.0
2025-05-19 10:00:00,97.59,98.27,97.58,98.27,47509.0,96.8709,97.5459,96.8609,97.5459,47509.0
2025-05-19 10:30:00,98.31,98.34,97.92,97.93,20045.0,97.5856,97.6153,97.1984,97.2084,20045.0
2025-05-19 11:00:00,97.97,98.34,97.97,98.25,66156.0,97.2481,97.6153,97.2481,97.526,66156.0
2025-05-19 11:30:00,98.23,98.39,98.06,98.24,72807.0,97.5061,97.665,97.3374,97.5161,72807.0
2025-05-19 12:00:00,98.25,98.42,98.23,98.31,25533.0,97.526,97.6947,97.5061,97.5856,25533.0
2025-05-19 12:30:00,98.32,98.46,98.25,98.45,27988.0,97.5955,97.7345,97.526,97.7245,27988.0
2025-05-19 13:00:00,98.45,98.53,98.34,98.4,48283.0,97.7245,97.8039,97.6153,97.6749,48283.0
2025-05-19 13:30:00,98.4,98.66,98.38,98.41,43215.0,97.6749,97.933,97.655,97.6848,43215.0
2025-05-19 14:00:00,98.45,98.63,98.4,98.57,153665.0,97.7245,97.9032,97.6749,97.8436,153665.0
2025-05-19 14:30:00,98.59,98.72,98.53,98.69,29390.0,97.8635,97.9925,97.8039,97.9628,29390.0
2025-05-19 15:00:00,98.71,98.72,98.37,98.46,135982.0,97.9826,97.9925,97.6451,97.7345,135982.0
2025-05-19 15:30:00,98.45,99.0,98.45,98.96,200159.0,97.7245,98.2705,97.7245,98.2308,200159.0
2025-05-20 09:30:00,98.62,99.39,98.62,99.19,51305.0,97.8933,98.6576,97.8933,98.4591,51305.0
2025-05-20 10:00:00,99.2,99.55,99.14,99.15,15256.0,98.469,98.8164,98.4094,98.4194,15256.0
2025-05-20 10:30:00,99.08,99.15,98.9,98.98,32308.0,98.3499,98.4194,98.1712,98.2506,32308.0
2025-05-20 11:00:00,98.97,99.15,98.86,98.98,24242.0,98.2407,98.4194,98.1315,98.2506,24242.0
2025-05-20 11:30:00,98.93,98.93,98.65,98.89,14618.0,98.201,98.201,97.9231,98.1613,14618.0
2025-05-20 12:00:00,98.89,98.89,98.54,98.57,19811.0,98.1613,98.1613,97.8139,97.8436,19811.0
2025-05-20 12:30:00,98.6,98.77,98.57,98.74,16560.0,97.8734,98.0422,97.8436,98.0124,16560.0
2025-05-20 13:00:00,98.75,98.98,98.75,98.81,27223.0,98.0223,98.2506,98.0223,98.0819,27223.0
2025-05-20 13:30:00,98.85,98.98,98.74,98.91,16699.0,98.1216,98.2506,98.0124,98.1811,16699.0
2025-05-20 14:00:00,98.9,98.98,98.8,98.81,33490.0,98.1712,98.2506,98.0719,98.0819,33490.0
2025-05-20 14:30:00,98.83,98.88,98.71,98.8,20375.0,98.1017,98.1514,97.9826,98.0719,20375.0
2025-05-20 15:00:00,98.78,98.83,98.65,98.68,40946.0,98.0521,98.1017,97.9231,97.9528,40946.0
2025-05-20 15:30:00,98.7,98.79,98.39,98.55,257959.0,97.9727,98.062,97.665,97.8238,257959.0
2025-05-21 09:30:00,98.17,98.33,97.23,97.51,48043.0,97.4466,97.6054,96.5135,96.7915,48043.0
2025-05-21 10:00:00,97.51,97.51,96.78,96.98,45506.0,96.7915,96.7915,96.0668,96.2654,45506.0
2025-05-21 10:30:00,96.98,97.17,96.75,96.84,29846.0,96.2654,96.454,96.0371,96.1264,29846.0
2025-05-21 11:00:00,96.83,97.44,96.74,97.33,25450.0,96.1165,96.722,96.0271,96.6128,25450.0
2025-05-21 11:30:00,97.33,97.44,97.03,97.03,30439.0,96.6128,96.722,96.315,96.315,30439.0
2025-05-21 12:00:00,97.01,97.05,96.77,96.84,24918.0,96.2951,96.3348,96.0569,96.1264,24918.0
2025-05-21 12:30:00,96.85,97.0,96.85,96.94,17381.0,96.1363,96.2852,96.1363,96.2257,17381.0
2025-05-21 13:00:00,96.97,97.07,96.67,96.88,25536.0,96.2554,96.3547,95.9576,96.1661,25536.0
2025-05-21 13:30:00,96.86,96.98,96.6,96.6,26214.0,96.1462,96.2654,95.8882,95.8882,26214.0
2025-05-21 14:00:00,96.6,96.63,96.41,96.48,33341.0,95.8882,95.9179,95.6996,95.769,33341.0
2025-05-21 14:30:00,96.47,96.54,96.17,96.27,37500.0,95.7591,95.8286,95.4613,95.5606,37500.0
2025-05-21 15:00:00,96.27,96.51,96.26,96.34,54241.0,95.5606,95.7988,95.5507,95.6301,54241.0
2025-05-21 15:30:00,96.34,96.72,96.31,96.49,248122.0,95.6301,96.0073,95.6003,95.779,248122.0
2025-05-22 09:30:00,95.95,96.19,94.74,94.85,61772.0,95.2429,95.4812,94.0419,94.1511,61772.0
2025-05-22 10:00:00,94.85,95.06,94.63,94.68,64739.0,94.1511,94.3595,93.9327,93.9823,64739.0
2025-05-22 10:30:00,94.69,95.26,94.4,95.26,45050.0,93.9922,94.558,93.7044,94.558,45050.0
2025-05-22 11:00:00,95.26,95.33,95.01,95.28,15290.0,94.558,94.6275,94.3099,94.5779,15290.0
2025-05-22 11:30:00,95.24,95.55,95.19,95.4,20631.0,94.5382,94.8459,94.4885,94.697,20631.0
2025-05-22 12:00:00,95.41,95.6,95.27,95.27,22859.0,94.7069,94.8955,94.568,94.568,22859.0
2025-05-22 12:30:00,95.26,95.47,95.16,95.22,26964.0,94.558,94.7665,94.4588,94.5183,26964.0
2025-05-22 13:00:00,95.22,95.58,95.09,95.55,21006.0,94.5183,94.8757,94.3893,94.8459,21006.0
2025-05-22 13:30:00,95.55,95.63,95.45,95.49,17022.0,94.8459,94.9253,94.7466,94.7863,17022.0
2025-05-22 14:00:00,95.48,95.74,95.46,95.63,23989.0,94.7764,95.0345,94.7566,94.9253,23989.0
2025-05-22 14:30:00,95.63,95.75,95.48,95.72,32838.0,94.9253,95.0444,94.7764,95.0146,32838.0
2025-05-22 15:00:00,95.73,95.77,95.56,95.76,26842.0,95.0246,95.0643,94.8558,95.0543,26842.0
2025-05-22 15:30:00,95.73,95.74,95.3,95.41,158962.0,95.0246,95.0345,94.5977,94.7069,158962.0
2025-05-23 09:30:00,96.26,96.49,94.95,95.09,87261.0,95.5507,95.779,94.2503,94.3893,87261.0
2025-05-23 10:00:00,95.12,95.24,94.98,95.07,19734.0,94.4191,94.5382,94.2801,94.3694,19734.0
2025-05-23 10:30:00,95.09,95.35,95.04,95.3,14315.0,94.3893,94.6474,94.3397,94.5977,14315.0
2025-05-23 11:00:00,95.33,95.64,95.24,95.55,35765.0,94.6275,94.9352,94.5382,94.8459,35765.0
2025-05-23 11:30:00,95.56,95.93,95.55,95.78,14542.0,94.8558,95.2231,94.8459,95.0742,14542.0
2025-05-23 12:00:00,95.74,95.98,95.73,95.89,39853.0,95.0345,95.2727,95.0246,95.1834,39853.0
2025-05-23 12:30:00,95.88,95.92,95.73,95.74,10921.0,95.1735,95.2132,95.0246,95.0345,10921.0
2025-05-23 13:00:00,95.77,96.09,95.7,96.06,11147.0,95.0643,95.3819,94.9948,95.3521,11147.0
2025-05-23 13:30:00,96.06,96.2,96.02,96.12,37635.0,95.3521,95.4911,95.3124,95.4117,37635.0
2025-05-23 14:00:00,96.15,96.33,96.12,96.16,32698.0,95.4415,95.6201,95.4117,95.4514,32698.0
2025-05-23 14:30:00,96.18,96.41,96.18,96.25,13160.0,95.4713,95.6996,95.4713,95.5407,13160.0
2025-05-23 15:00:00,96.24,96.39,96.17,96.19,71590.0,95.5308,95.6797,95.4613,95.4812,71590.0
2025-05-23 15:30:00,96.24,96.38,96.14,96.29,208695.0,95.5308,95.6698,95.4315,95.5804,208695.0
2025-05-27 09:30:00,96.95,97.0,96.11,96.39,30166.0,96.2356,96.2852,95.4018,95.6797,30166.0
2025-05-27 10:00:00,96.44,96.57,96.0,96.33,21256.0,95.7293,95.8584,95.2926,95.6201,21256.0
2025-05-27 10:30:00,96.35,96.68,96.21,96.65,10123.0,95.64,95.9676,95.501,95.9378,10123.0
2025-05-27 11:00:00,96.6,96.65,96.44,96.59,13579.0,95.8882,95.9378,95.7293,95.8782,13579.0
2025-05-27 11:30:00,96.64,96.65,96.35,96.42,8808.0,95.9279,95.9378,95.64,95.7095,8808.0
2025-05-27 12:00:00,96.46,96.56,96.31,96.48,22778.0,95.7492,95.8485,95.6003,95.769,22778.0
2025-05-27 12:30:00,96.47,96.6,96.38,96.48,10964.0,95.7591,95.8882,95.6698,95.769,10964.0
2025-05-27 13:00:00,96.53,96.57,96.35,96.41,15248.0,95.8187,95.8584,95.64,95.6996,15248.0
2025-05-27 13:30:00,96.38,96.62,96.29,96.61,17874.0,95.6698,95.908,95.5804,95.8981,17874.0
2025-05-27 14:00:00,96.62,96.73,96.53,96.68,18613.0,95.908,96.0172,95.8187,95.9676,18613.0
2025-05-27 14:30:00,96.68,96.8,96.68,96.77,23007.0,95.9676,96.0867,95.9676,96.0569,23007.0
2025-05-27 15:00:00,96.77,96.82,96.72,96.76,26150.0,96.0569,96.1065,96.0073,96.047,26150.0
2025-05-27 15:30:00,96.76,96.87,96.51,96.72,197590.0,96.047,96.1562,95.7988,96.0073,197590.0
2025-05-28 09:30:00,96.37,96.58,96.02,96.15,28255.0,95.6599,95.8683,95.3124,95.4415,28255.0
2025-05-28 10:00:00,96.14,96.16,95.83,95.95,26173.0,95.4315,95.4514,95.1238,95.2429,26173.0
2025-05-28 10:30:00,95.97,96.2,95.76,95.89,19247.0,95.2628,95.4911,95.0543,95.1834,19247.0
2025-05-28 11:00:00,95.94,95.97,95.31,95.4,22663.0,95.233,95.2628,94.6077,94.697,22663.0
2025-05-28 11:30:00,95.4,95.45,95.12,95.26,17717.0,94.697,94.7466,94.4191,94.558,17717.0
2025-05-28 12:00:00,95.27,95.49,95.18,95.32,19372.0,94.568,94.7863,94.4786,94.6176,19372.0
2025-05-28 12:30:00,95.33,95.6,95.32,95.55,39698.0,94.6275,94.8955,94.6176,94.8459,39698.0
2025-05-28 13:00:00,95.56,95.58,95.33,95.38,16196.0,94.8558,94.8757,94.6275,94.6771,16196.0
2025-05-28 13:30:00,95.37,95.37,95.08,95.1,21154.0,94.6672,94.6672,94.3794,94.3992,21154.0
2025-05-28 14:00:00,95.08,95.29,95.08,95.26,30661.0,94.3794,94.5878,94.3794,94.558,30661.0
2025-05-28 14:30:00,95.27,95.41,95.09,95.41,37271.0,94.568,94.7069,94.3893,94.7069,37271.0
2025-05-28 15:00:00,95.41,95.47,95.23,95.43,20321.0,94.7069,94.7665,94.5283,94.7268,20321.0
2025-05-28 15:30:00,95.41,95.42,95.17,95.33,101671.0,94.7069,94.7169,94.4687,94.6275,101671.0
2025-05-29 09:30:00,94.76,95.85,94.06,95.69,29542.0,94.0617,95.1437,93.3669,94.9849,29542.0
2025-05-29 10:00:00,95.7,96.16,95.7,95.9,19157.0,94.9948,95.4514,94.9948,95.1933,19157.0
2025-05-29 10:30:00,95.91,95.98,95.58,95.64,12720.0,95.2032,95.2727,94.8757,94.9352,12720.0
2025-05-29 11:00:00,95.6,95.62,95.3,95.52,17001.0,94.8955,94.9154,94.5977,94.8161,17001.0
2025-05-29 11:30:00,95.49,95.6,95.28,95.45,24699.0,94.7863,94.8955,94.5779,94.7466,24699.0
2025-05-29 12:00:00,95.45,95.7,95.38,95.5,40157.0,94.7466,94.9948,94.6771,94.7963,40157.0
2025-05-29 12:30:00,95.5,95.85,95.48,95.8,45064.0,94.7963,95.1437,94.7764,95.0941,45064.0
2025-05-29 13:00:00,95.8,96.0,95.74,95.94,14723.0,95.0941,95.2926,95.0345,95.233,14723.0
2025-05-29 13:30:00,95.94,96.14,95.82,96.0,13758.0,95.233,95.4315,95.1139,95.2926,13758.0
2025-05-29 14:00:00,96.01,96.08,95.86,96.06,20789.0,95.3025,95.372,95.1536,95.3521,20789.0
2025-05-29 14:30:00,96.05,96.2,96.02,96.06,21922.0,95.3422,95.4911,95.3124,95.3521,21922.0
2025-05-29 15:00:00,96.06,96.19,96.05,96.1,32299.0,95.3521,95.4812,95.3422,95.3918,32299.0
2025-05-29 15:30:00,96.1,96.23,96.03,96.16,137581.0,95.3918,95.5209,95.3224,95.4514,137581.0
2025-05-30 09:30:00,95.99,97.0,95.99,96.56,39897.0,95.2827,96.2852,95.2827,95.8485,39897.0
2025-05-30 10:00:00,96.5,96.7,96.38,96.49,24714.0,95.7889,95.9874,95.6698,95.779,24714.0
2025-05-30 10:30:00,96.5,96.74,96.49,96.59,29815.0,95.7889,96.0271,95.779,95.8782,29815.0
2025-05-30 11:00:00,96.56,96.86,96.54,96.67,20750.0,95.8485,96.1462,95.8286,95.9576,20750.0
2025-05-30 11:30:00,96.67,96.72,96.29,96.35,36938.0,95.9576,96.0073,95.5804,95.64,36938.0
2025-05-30 12:00:00,96.34,96.61,96.28,96.33,13341.0,95.6301,95.8981,95.5705,95.6201,13341.0
2025-05-30 12:30:00,96.39,96.69,96.36,96.55,12511.0,95.6797,95.9775,95.6499,95.8385,12511.0
2025-05-30 13:00:00,96.54,96.77,96.49,96.7,21151.0,95.8286,96.0569,95.779,95.9874,21151.0
2025-05-30 13:30:00,96.71,96.82,96.57,96.64,32130.0,95.9973,96.1065,95.8584,95.9279,32130.0
2025-05-30 14:00:00,96.68,97.1,96.66,96.9,44644.0,95.9676,96.3845,95.9477,96.1859,44644.0
2025-05-30 14:30:00,96.92,97.05,96.86,96.99,41576.0,96.2058,96.3348,96.1462,96.2753,41576.0
2025-05-30 15:00:00,97.0,97.11,96.97,97.05,38444.0,96.2852,96.3944,96.2554,96.3348,38444.0
2025-05-30 15:30:00,97.06,97.16,96.81,96.85,258087.0,96.3448,96.444,96.0966,96.1363,258087.0
2025-06-02 09:30:00,96.35,97.06,95.99,96.31,50742.0,95.64,96.3448,95.2827,95.6003,50742.0
2025-06-02 10:00:00,96.3,96.8,96.26,96.78,24202.0,95.5904,96.0867,95.5507,96.0668,24202.0
2025-06-02 10:30:00,96.8,97.2,96.79,97.03,12072.0,96.0867,96.4837,96.0768,96.315,12072.0
2025-06-02 11:00:00,97.04,97.25,96.86,96.94,25041.0,96.3249,96.5334,96.1462,96.2257,25041.0
2025-06-02 11:30:00,96.9,97.06,96.83,97.01,15957.0,96.1859,96.3448,96.1165,96.2951,15957.0
2025-06-02 12:00:00,97.05,97.12,96.82,96.95,27807.0,96.3348,96.4043,96.1065,96.2356,27807.0
2025-06-02 12:30:00,96.95,97.0,96.83,96.96,32333.0,96.2356,96.2852,96.1165,96.2455,32333.0
2025-06-02 13:00:00,96.96,97.08,96.88,96.88,17181.0,96.2455,96.3646,96.1661,96.1661,17181.0
2025-06-02 13:30:00,96.93,96.98,96.84,96.89,16770.0,96.2157,96.2654,96.1264,96.176,16770.0
2025-06-02 14:00:00,96.89,97.15,96.84,97.15,29498.0,96.176,96.4341,96.1264,96.4341,29498.0
2025-06-02 14:30:00,97.12,97.22,97.05,97.2,18682.0,96.4043,96.5036,96.3348,96.4837,18682.0
2025-06-02 15:00:00,97.22,97.26,97.01,97.22,43545.0,96.5036,96.5433,96.2951,96.5036,43545.0
2025-06-02 15:30:00,97.24,97.29,97.09,97.17,175325.0,96.5234,96.5731,96.3745,96.454,175325.0
2025-06-03 09:30:00,97.32,97.7,96.2,96.4,156442.0,96.6029,96.9801,95.4911,95.6896,156442.0
2025-06-03 10:00:00,96.43,96.99,96.28,96.94,33901.0,95.7194,96.2753,95.5705,96.2257,33901.0
2025-06-03 10:30:00,96.92,97.1,96.39,96.49,109394.0,96.2058,96.3845,95.6797,95.779,109394.0
2025-06-03 11:00:00,96.49,96.9,96.43,96.81,74520.0,95.779,96.1859,95.7194,96.0966,74520.0
2025-06-03 11:30:00,96.82,97.17,96.82,97.12,34942.0,96.1065,96.454,96.1065,96.4043,34942.0
2025-06-03 12:00:00,97.09,97.13,96.93,97.1,23520.0,96.3745,96.4143,96.2157,96.3845,23520.0
2025-06-03 12:30:00,97.11,97.36,97.05,97.25,44657.0,96.3944,96.6426,96.3348,96.5334,44657.0
2025-06-03 13:00:00,97.24,97.53,97.24,97.46,35389.0,96.5234,96.8113,96.5234,96.7418,35389.0
2025-06-03 13:30:00,97.49,97.58,97.02,97.14,42060.0,96.7716,96.8609,96.3051,96.4242,42060.0
2025-06-03 14:00:00,97.14,97.3,97.04,97.25,29491.0,96.4242,96.583,96.3249,96.5334,29491.0
2025-06-03 14:30:00,97.26,97.35,97.18,97.28,46548.0,96.5433,96.6326,96.4639,96.5631,46548.0
2025-06-03 15:00:00,97.26,97.27,97.07,97.2,52716.0,96.5433,96.5532,96.3547,96.4837,52716.0
2025-06-03 15:30:00,97.2,97.47,97.19,97.33,321113.0,96.4837,96.7517,96.4738,96.6128,321113.0
2025-06-04 09:30:00,97.17,97.17,96.37,96.9,144652.0,96.454,96.454,95.6599,96.1859,144652.0
2025-06-04 10:00:00,96.84,97.42,96.83,97.34,70890.0,96.1264,96.7021,96.1165,96.6227,70890.0
2025-06-04 10:30:00,97.32,97.54,97.01,97.27,42785.0,96.6029,96.8212,96.2951,96.5532,42785.0
2025-06-04 11:00:00,97.29,97.37,97.0,97.13,97847.0,96.5731,96.6525,96.2852,96.4143,97847.0
2025-06-04 11:30:00,97.11,97.34,96.95,97.15,33722.0,96.3944,96.6227,96.2356,96.4341,33722.0
2025-06-04 12:00:00,97.16,97.32,97.1,97.3,34119.0,96.444,96.6029,96.3845,96.583,34119.0
2025-06-04 12:30:00,97.28,97.59,97.28,97.5,24567.0,96.5631,96.8709,96.5631,96.7815,24567.0
2025-06-04 13:00:00,97.5,97.76,97.5,97.73,25926.0,96.7815,97.0396,96.7815,97.0098,25926.0
2025-06-04 13:30:00,97.73,97.76,97.47,97.57,64443.0,97.0098,97.0396,96.7517,96.851,64443.0
2025-06-04 14:00:00,97.6,97.64,97.35,97.38,60021.0,96.8808,96.9205,96.6326,96.6624,60021.0
2025-06-04 14:30:00,97.37,97.44,96.9,97.02,48760.0,96.6525,96.722,96.1859,96.3051,48760.0
2025-06-04 15:00:00,97.02,97.06,96.77,96.88,93986.0,96.3051,96.3448,96.0569,96.1661,93986.0
2025-06-04 15:30:00,96.88,96.93,96.38,96.5,414158.0,96.1661,96.2157,95.6698,95.7889,414158.0
2025-06-05 09:30:00,96.56,96.58,95.9,96.19,43260.0,95.8485,95.8683,95.1933,95.4812,43260.0
2025-06-05 10:00:00,96.2,96.48,95.97,96.09,84137.0,95.4911,95.769,95.2628,95.3819,84137.0
2025-06-05 10:30:00,96.09,96.27,95.89,96.2,110411.0,95.3819,95.5606,95.1834,95.4911,110411.0
2025-06-05 11:00:00,96.22,96.31,95.96,96.04,31494.0,95.511,95.6003,95.2529,95.3323,31494.0
2025-06-05 11:30:00,96.05,96.11,95.88,95.95,108281.0,95.3422,95.4018,95.1735,95.2429,108281.0
2025-06-05 12:00:00,95.95,96.29,95.89,96.18,57350.0,95.2429,95.5804,95.1834,95.4713,57350.0
2025-06-05 12:30:00,96.18,96.81,96.12,96.45,87589.0,95.4713,96.0966,95.4117,95.7393,87589.0
2025-06-05 13:00:00,96.48,96.55,96.26,96.26,27123.0,95.769,95.8385,95.5507,95.5507,27123.0
2025-06-05 13:30:00,96.26,96.38,96.04,96.07,27687.0,95.5507,95.6698,95.3323,95.3621,27687.0
2025-06-05 14:00:00,96.07,96.15,95.91,96.11,40218.0,95.3621,95.4415,95.2032,95.4018,40218.0
2025-06-05 14:30:00,96.11,96.3,96.07,96.17,23569.0,95.4018,95.5904,95.3621,95.4613,23569.0
2025-06-05 15:00:00,96.17,96.35,96.07,96.14,41918.0,95.4613,95.64,95.3621,95.4315,41918.0
2025-06-05 15:30:00,96.14,96.38,95.91,96.02,396592.0,95.4315,95.6698,95.2032,95.3124,396592.0
2025-06-06 09:30:00,96.23,96.47,95.72,96.44,30094.0,95.5209,95.7591,95.0146,95.7293,30094.0
2025-06-06 10:00:00,96.53,96.53,96.08,96.28,129369.0,95.8187,95.8187,95.372,95.5705,129369.0
2025-06-06 10:30:00,96.23,96.26,95.72,95.8,17006.0,95.5209,95.5507,95.0146,95.0941,17006.0
2025-06-06 11:00:00,95.79,96.01,95.72,95.89,74678.0,95.0841,95.3025,95.0146,95.1834,74678.0
2025-06-06 11:30:00,95.88,95.9,95.48,95.72,101277.0,95.1735,95.1933,94.7764,95.0146,101277.0
2025-06-06 12:00:00,95.74,95.91,95.63,95.85,29144.0,95.0345,95.2032,94.9253,95.1437,29144.0
2025-06-06 12:30:00,95.87,95.92,95.58,95.59,21410.0,95.1635,95.2132,94.8757,94.8856,21410.0
2025-06-06 13:00:00,95.61,95.92,95.53,95.92,19964.0,94.9055,95.2132,94.826,95.2132,19964.0
2025-06-06 13:30:00,95.92,95.95,95.8,95.9,12619.0,95.2132,95.2429,95.0941,95.1933,12619.0
2025-06-06 14:00:00,95.87,96.04,95.87,95.96,24196.0,95.1635,95.3323,95.1635,95.2529,24196.0
2025-06-06 14:30:00,95.98,96.06,95.95,96.0,23379.0,95.2727,95.3521,95.2429,95.2926,23379.0
2025-06-06 15:00:00,96.01,96.19,96.0,96.11,74693.0,95.3025,95.4812,95.2926,95.4018,74693.0
2025-06-06 15:30:00,96.11,96.22,95.98,96.01,147605.0,95.4018,95.511,95.2727,95.3025,147605.0
2025-06-09 09:30:00,95.82,96.28,95.47,95.9,77094.0,95.1139,95.5705,94.7665,95.1933,77094.0
2025-06-09 10:00:00,95.92,96.0,95.28,95.34,80872.0,95.2132,95.2926,94.5779,94.6374,80872.0
2025-06-09 10:30:00,95.34,95.53,95.21,95.51,109994.0,94.6374,94.826,94.5084,94.8062,109994.0
2025-06-09 11:00:00,95.5,96.04,95.49,95.91,54974.0,94.7963,95.3323,94.7863,95.2032,54974.0
2025-06-09 11:30:00,95.92,96.39,95.92,96.19,33332.0,95.2132,95.6797,95.2132,95.4812,33332.0
2025-06-09 12:00:00,96.22,96.51,96.08,96.46,29899.0,95.511,95.7988,95.372,95.7492,29899.0
2025-06-09 12:30:00,96.43,96.47,96.26,96.4,26516.0,95.7194,95.7591,95.5507,95.6896,26516.0
2025-06-09 13:00:00,96.35,96.52,96.15,96.49,26318.0,95.64,95.8087,95.4415,95.779,26318.0
2025-06-09 13:30:00,96.51,96.52,96.33,96.39,26899.0,95.7988,95.8087,95.6201,95.6797,26899.0
2025-06-09 14:00:00,96.4,96.48,96.15,96.25,68535.0,95.6896,95.769,95.4415,95.5407,68535.0
2025-06-09 14:30:00,96.25,96.37,96.19,96.23,63204.0,95.5407,95.6599,95.4812,95.5209,63204.0
2025-06-09 15:00:00,96.22,96.26,95.98,96.04,101467.0,95.511,95.5507,95.2727,95.3323,101467.0
2025-06-09 15:30:00,96.04,96.05,95.83,95.93,454734.0,95.3323,95.3422,95.1238,95.2231,454734.0
2025-06-10 09:30:00,95.49,95.8,94.96,95.41,74201.0,95.49,95.8,94.96,95.41,74201.0
2025-06-10 10:00:00,95.41,95.91,95.19,95.75,102196.0,95.41,95.91,95.19,95.75,102196.0
2025-06-10 10:30:00,95.77,95.93,95.59,95.69,28954.0,95.77,95.93,95.59,95.69,28954.0
2025-06-10 11:00:00,95.71,95.93,95.63,95.67,26988.0,95.71,95.93,95.63,95.67,26988.0
2025-06-10 11:30:00,95.67,95.96,95.66,95.7,30739.0,95.67,95.96,95.66,95.7,30739.0
2025-06-10 12:00:00,95.7,95.76,95.6,95.6,21437.0,95.7,95.76,95.6,95.6,21437.0
2025-06-10 12:30:00,95.61,95.73,95.57,95.6,23478.0,95.61,95.73,95.57,95.6,23478.0
2025-06-10 13:00:00,95.61,95.7,95.58,95.68,21752.0,95.61,95.7,95.58,95.68,21752.0
2025-06-10 13:30:00,95.69,95.83,95.58,95.63,39465.0,95.69,95.83,95.58,95.63,39465.0
2025-06-10 14:00:00,95.61,95.68,95.5,95.63,56181.0,95.61,95.68,95.5,95.63,56181.0
2025-06-10 14:30:00,95.63,95.73,95.54,95.54,48471.0,95.63,95.73,95.54,95.54,48471.0
2025-06-10 15:00:00,95.56,95.74,95.47,95.7,71458.0,95.56,95.74,95.47,95.7,71458.0
2025-06-10 15:30:00,95.72,95.75,95.38,95.68,260386.0,95.72,95.75,95.38,95.68,260386.0
2025-06-11 09:30:00,95.81,96.08,95.65,95.84,39500.0,95.81,96.08,95.65,95.84,39500.0
2025-06-11 10:00:00,95.78,96.13,95.65,95.94,41490.0,95.78,96.13,95.65,95.94,41490.0
2025-06-11 10:30:00,95.96,96.14,95.84,95.94,28929.0,95.96,96.14,95.84,95.94,28929.0
2025-06-11 11:00:00,95.96,96.07,95.89,95.92,20476.0,95.96,96.07,95.89,95.92,20476.0
2025-06-11 11:30:00,95.91,95.91,95.65,95.77,23509.0,95.91,95.91,95.65,95.77,23509.0
2025-06-11 12:00:00,95.79,95.9,95.6,95.9,38145.0,95.79,95.9,95.6,95.9,38145.0
2025-06-11 12:30:00,95.91,96.05,95.88,95.92,22819.0,95.91,96.05,95.88,95.92,22819.0
2025-06-11 13:00:00,95.95,96.07,95.91,96.01,14704.0,95.95,96.07,95.91,96.01,14704.0
2025-06-11 13:30:00,96.03,96.1,95.91,96.1,16362.0,96.03,96.1,95.91,96.1,16362.0
2025-06-11 14:00:00,96.09,96.12,95.74,95.78,17515.0,96.09,96.12,95.74,95.78,17515.0
2025-06-11 14:30:00,95.74,95.86,95.65,95.65,20534.0,95.74,95.86,95.65,95.65,20534.0
2025-06-11 15:00:00,95.67,95.82,95.63,95.79,49595.0,95.67,95.82,95.63,95.79,49595.0
2025-06-11 15:30:00,95.8,95.99,95.7,95.85,250519.0,95.8,95.99,95.7,95.85,250519.0
2025-06-12 09:30:00,96.15,96.96,95.99,96.73,81578.0,96.15,96.96,95.99,96.73,81578.0
2025-06-12 10:00:00,96.74,96.87,96.58,96.78,34062.0,96.74,96.87,96.58,96.78,34062.0
2025-06-12 10:30:00,96.75,96.94,96.61,96.74,42467.0,96.75,96.94,96.61,96.74,42467.0
2025-06-12 11:00:00,96.74,96.77,96.42,96.63,47088.0,96.74,96.77,96.42,96.63,47088.0
2025-06-12 11:30:00,96.66,96.74,96.49,96.72,44315.0,96.66,96.74,96.49,96.72,44315.0
2025-06-12 12:00:00,96.72,96.76,96.61,96.65,21231.0,96.72,96.76,96.61,96.65,21231.0
2025-06-12 12:30:00,96.64,96.78,96.63,96.63,15194.0,96.64,96.78,96.63,96.63,15194.0
2025-06-12 13:00:00,96.67,96.73,96.52,96.7,53052.0,96.67,96.73,96.52,96.7,53052.0
2025-06-12 13:30:00,96.69,97.0,96.69,97.0,23828.0,96.69,97.0,96.69,97.0,23828.0
2025-06-12 14:00:00,96.98,97.2,96.98,97.16,24042.0,96.98,97.2,96.98,97.16,24042.0
2025-06-12 14:30:00,97.16,97.28,97.08,97.23,22310.0,97.16,97.28,97.08,97.23,22310.0
2025-06-12 15:00:00,97.22,97.25,97.0,97.1,69477.0,97.22,97.25,97.0,97.1,69477.0
2025-06-12 15:30:00,97.1,97.23,96.77,97.17,322490.0,97.1,97.23,96.77,97.17,322490.0
2025-06-13 09:30:00,97.35,97.44,96.61,96.65,32361.0,97.35,97.44,96.61,96.65,32361.0
2025-06-13 10:00:00,96.63,97.06,96.54,96.98,24228.0,96.63,97.06,96.54,96.98,24228.0
2025-06-13 10:30:00,96.96,97.02,96.38,96.61,23275.0,96.96,97.02,96.38,96.61,23275.0
2025-06-13 11:00:00,96.65,96.81,96.41,96.51,32918.0,96.65,96.81,96.41,96.51,32918.0
2025-06-13 11:30:00,96.52,96.67,96.46,96.64,13936.0,96.52,96.67,96.46,96.64,13936.0
2025-06-13 12:00:00,96.65,96.66,96.32,96.34,16742.0,96.65,96.66,96.32,96.34,16742.0
2025-06-13 12:30:00,96.37,96.42,96.1,96.31,60554.0,96.37,96.42,96.1,96.31,60554.0
2025-06-13 13:00:00,96.29,96.34,96.05,96.09,19021.0,96.29,96.34,96.05,96.09,19021.0
2025-06-13 13:30:00,96.11,96.15,95.86,95.98,22760.0,96.11,96.15,95.86,95.98,22760.0
2025-06-13 14:00:00,96.0,96.29,96.0,96.13,24222.0,96.0,96.29,96.0,96.13,24222.0
2025-06-13 14:30:00,96.15,96.16,95.92,96.03,22823.0,96.15,96.16,95.92,96.03,22823.0
2025-06-13 15:00:00,96.04,96.09,95.91,95.94,59833.0,96.04,96.09,95.91,95.94,59833.0
2025-06-13 15:30:00,95.91,96.01,95.43,95.66,181584.0,95.91,96.01,95.43,95.66,181584.0
2025-06-16 09:30:00,96.11,96.53,95.67,95.95,24709.0,96.11,96.53,95.67,95.95,24709.0
2025-06-16 10:00:00,95.97,96.13,95.68,95.7,9436.0,95.97,96.13,95.68,95.7,9436.0
2025-06-16 10:30:00,95.76,96.05,95.71,95.79,10561.0,95.76,96.05,95.71,95.79,10561.0
2025-06-16 11:00:00,95.77,95.8,95.25,95.3,15251.0,95.77,95.8,95.25,95.3,15251.0
2025-06-16 11:30:00,95.28,95.47,95.25,95.33,16717.0,95.28,95.47,95.25,95.33,16717.0
2025-06-16 12:00:00,95.37,95.37,95.04,95.14,13311.0,95.37,95.37,95.04,95.14,13311.0
2025-06-16 12:30:00,95.14,95.16,94.9,94.9,6404.0,95.14,95.16,94.9,94.9,6404.0
2025-06-16 13:00:00,94.83,94.83,94.57,94.72,10959.0,94.83,94.83,94.57,94.72,10959.0
2025-06-16 13:30:00,94.79,94.81,94.44,94.48,10285.0,94.79,94.81,94.44,94.48,10285.0
2025-06-16 14:00:00,94.46,94.49,94.23,94.32,24171.0,94.46,94.49,94.23,94.32,24171.0
2025-06-16 14:30:00,94.31,94.72,94.29,94.68,27163.0,94.31,94.72,94.29,94.68,27163.0
2025-06-16 15:00:00,94.67,94.68,94.35,94.48,94572.0,94.67,94.68,94.35,94.48,94572.0
2025-06-16 15:30:00,94.49,94.93,94.47,94.79,148061.0,94.49,94.93,94.47,94.79,148061.0
2025-06-17 09:30:00,94.68,94.7,93.5,94.23,24043.0,94.68,94.7,93.5,94.23,24043.0
2025-06-17 10:00:00,94.23,94.7,94.22,94.62,16712.0,94.23,94.7,94.22,94.62,16712.0
2025-06-17 10:30:00,94.67,94.71,94.42,94.42,21544.0,94.67,94.71,94.42,94.42,21544.0
2025-06-17 11:00:00,94.44,94.44,94.1,94.23,78462.0,94.44,94.44,94.1,94.23,78462.0
2025-06-17 11:30:00,94.25,94.34,94.12,94.14,19742.0,94.25,94.34,94.12,94.14,19742.0
2025-06-17 12:00:00,94.21,94.37,94.16,94.34,28582.0,94.21,94.37,94.16,94.34,28582.0
2025-06-17 12:30:00,94.33,94.71,94.31,94.66,53178.0,94.33,94.71,94.31,94.66,53178.0
2025-06-17 13:00:00,94.66,94.75,94.3,94.33,32713.0,94.66,94.75,94.3,94.33,32713.0
2025-06-17 13:30:00,94.34,94.34,94.09,94.29,27281.0,94.34,94.34,94.09,94.29,27281.0
2025-06-17 14:00:00,94.26,94.31,94.11,94.31,26643.0,94.26,94.31,94.11,94.31,26643.0
2025-06-17 14:30:00,94.29,94.32,94.11,94.27,19356.0,94.29,94.32,94.11,94.27,19356.0
2025-06-17 15:00:00,94.26,94.33,94.12,94.33,26154.0,94.26,94.33,94.12,94.33,26154.0
2025-06-17 15:30:00,94.32,94.63,94.29,94.37,183807.0,94.32,94.63,94.29,94.37,183807.0
2025-06-18 09:30:00,94.46,94.69,94.08,94.24,39332.0,94.46,94.69,94.08,94.24,39332.0
2025-06-18 10:00:00,94.2,94.44,93.94,94.01,16864.0,94.2,94.44,93.94,94.01,16864.0
2025-06-18 10:30:00,93.99,94.41,93.86,94.38,41201.0,93.99,94.41,93.86,94.38,41201.0
2025-06-18 11:00:00,94.36,94.61,94.35,94.5,26204.0,94.36,94.61,94.35,94.5,26204.0
2025-06-18 11:30:00,94.52,94.53,94.27,94.44,21275.0,94.52,94.53,94.27,94.44,21275.0
2025-06-18 12:00:00,94.43,94.7,94.41,94.57,89494.0,94.43,94.7,94.41,94.57,89494.0
2025-06-18 12:30:00,94.56,94.59,94.38,94.38,88397.0,94.56,94.59,94.38,94.38,88397.0
2025-06-18 13:00:00,94.39,94.56,94.25,94.54,127268.0,94.39,94.56,94.25,94.54,127268.0
2025-06-18 13:30:00,94.53,94.54,94.32,94.39,25494.0,94.53,94.54,94.32,94.39,25494.0
2025-06-18 14:00:00,94.41,94.61,94.18,94.58,19441.0,94.41,94.61,94.18,94.58,19441.0
2025-06-18 14:30:00,94.61,94.84,94.55,94.59,24462.0,94.61,94.84,94.55,94.59,24462.0
2025-06-18 15:00:00,94.58,94.69,94.34,94.44,34791.0,94.58,94.69,94.34,94.44,34791.0
2025-06-18 15:30:00,94.39,94.62,94.15,94.43,225922.0,94.39,94.62,94.15,94.43,225922.0
2025-06-20 09:30:00,94.55,95.12,94.47,94.93,333868.0,94.55,95.12,94.47,94.93,333868.0
2025-06-20 10:00:00,94.92,95.27,94.88,95.09,20146.0,94.92,95.27,94.88,95.09,20146.0
2025-06-20 10:30:00,95.12,95.53,94.97,95.52,25205.0,95.12,95.53,94.97,95.52,25205.0
2025-06-20 11:00:00,95.51,95.79,95.47,95.63,19848.0,95.51,95.79,95.47,95.63,19848.0
2025-06-20 11:30:00,95.63,95.71,95.28,95.28,18153.0,95.63,95.71,95.28,95.28,18153.0
2025-06-20 12:00:00,95.31,95.31,94.77,94.84,20860.0,95.31,95.31,94.77,94.84,20860.0
2025-06-20 12:30:00,94.83,94.98,94.8,94.84,14674.0,94.83,94.98,94.8,94.84,14674.0
2025-06-20 13:00:00,94.86,95.06,94.86,95.04,14889.0,94.86,95.06,94.86,95.04,14889.0
2025-06-20 13:30:00,95.06,95.09,94.88,94.9,19052.0,95.06,95.09,94.88,94.9,19052.0
2025-06-20 14:00:00,94.9,95.03,94.8,94.8,19844.0,94.9,95.03,94.8,94.8,19844.0
2025-06-20 14:30:00,94.82,94.85,94.66,94.72,23012.0,94.82,94.85,94.66,94.72,23012.0
2025-06-20 15:00:00,94.69,94.74,94.53,94.55,26096.0,94.69,94.74,94.53,94.55,26096.0
2025-06-20 15:30:00,94.56,94.75,94.41,94.69,161460.0,94.56,94.75,94.41,94.69,161460.0